date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-06-03,9.73,9.85,9.73,9.8499,2300,311.36,315.2,311.36,315.1968,71.875,0.0,1.0
2021-06-04,9.89,9.89,9.73,9.73,2480,316.48,316.48,311.36,311.36,77.5,0.0,1.0
2021-06-07,9.88,9.95,9.84,9.9,2761188,316.16,318.4,314.88,316.8,86287.125,0.0,1.0
2021-06-08,9.91,10.0,9.87,10.0,551142,317.12,320.0,315.84,320.0,17223.1875,0.0,1.0
2021-06-09,9.9,9.99,9.89,9.95,635227,316.8,319.68,316.48,318.4,19850.84375,0.0,1.0
2021-06-10,9.92,10.0,9.88,9.98,179886,317.44,320.0,316.16,319.36,5621.4375,0.0,1.0
2021-06-11,9.94,9.97,9.9,9.9,12669,318.08,319.04,316.8,316.8,395.90625,0.0,1.0
2021-06-14,9.9,10.0,9.87,9.99,174124,316.8,320.0,315.84,319.68,5441.375,0.0,1.0
2021-06-15,9.95,9.96,9.91,9.96,80496,318.4,318.72,317.12,318.72,2515.5,0.0,1.0
2021-06-16,9.93,9.95,9.91,9.95,23637,317.76,318.4,317.12,318.4,738.65625,0.0,1.0
2021-06-17,9.89,9.95,9.88,9.92,95837,316.48,318.4,316.16,317.44,2994.90625,0.0,1.0
2021-06-18,9.9,9.9494,9.87,9.89,36774,316.8,318.3808,315.84,316.48,1149.1875,0.0,1.0
2021-06-21,9.9,9.94,9.88,9.88,9391,316.8,318.08,316.16,316.16,293.46875,0.0,1.0
2021-06-22,9.89,9.9499,9.85,9.9,146137,316.48,318.3968,315.2,316.8,4566.78125,0.0,1.0
2021-06-23,9.9,9.9,9.89,9.9,16098,316.8,316.8,316.48,316.8,503.0625,0.0,1.0
2021-06-24,9.9,9.95,9.89,9.9,39768,316.8,318.4,316.48,316.8,1242.75,0.0,1.0
2021-06-25,9.91,9.95,9.89,9.95,29874,317.12,318.4,316.48,318.4,933.5625,0.0,1.0
2021-06-28,9.9,9.95,9.89,9.95,86178,316.8,318.4,316.48,318.4,2693.0625,0.0,1.0
2021-06-29,9.9,9.96,9.88,9.96,183973,316.8,318.72,316.16,318.72,5749.15625,0.0,1.0
2021-06-30,9.89,9.92,9.87,9.92,107090,316.48,317.44,315.84,317.44,3346.5625,0.0,1.0
2021-07-01,9.89,9.9,9.88,9.9,13785,316.48,316.8,316.16,316.8,430.78125,0.0,1.0
2021-07-02,9.9,9.91,9.8701,9.9,41624,316.8,317.12,315.8432,316.8,1300.75,0.0,1.0
2021-07-06,9.89,9.94,9.88,9.94,128354,316.48,318.08,316.16,318.08,4011.0625,0.0,1.0
2021-07-07,9.89,9.9,9.87,9.87,74110,316.48,316.8,315.84,315.84,2315.9375,0.0,1.0
2021-07-08,9.89,9.8943,9.87,9.87,37867,316.48,316.6176,315.84,315.84,1183.34375,0.0,1.0
2021-07-09,9.89,9.94,9.88,9.94,21772,316.48,318.08,316.16,318.08,680.375,0.0,1.0
2021-07-12,9.9,9.9,9.88,9.9,32879,316.8,316.8,316.16,316.8,1027.46875,0.0,1.0
2021-07-13,9.89,9.94,9.88,9.94,3034,316.48,318.08,316.16,318.08,94.8125,0.0,1.0
2021-07-14,9.8801,9.9001,9.88,9.9,93870,316.1632,316.8032,316.16,316.8,2933.4375,0.0,1.0
2021-07-15,9.88,9.92,9.88,9.92,82386,316.16,317.44,316.16,317.44,2574.5625,0.0,1.0
2021-07-16,9.8999,9.9,9.87,9.89,6663,316.7968,316.8,315.84,316.48,208.21875,0.0,1.0
2021-07-19,9.9,9.9,9.87,9.88,20838,316.8,316.8,315.84,316.16,651.1875,0.0,1.0
2021-07-20,9.885,9.94,9.87,9.94,9126,316.32,318.08,315.84,318.08,285.1875,0.0,1.0
2021-07-21,9.89,9.9,9.86,9.9,138941,316.48,316.8,315.52,316.8,4341.90625,0.0,1.0
2021-07-22,9.87,9.94,9.87,9.94,75771,315.84,318.08,315.84,318.08,2367.84375,0.0,1.0
2021-07-23,9.9,9.9299,9.88,9.89,482898,316.8,317.7568,316.16,316.48,15090.5625,0.0,1.0
2021-07-26,9.88,9.93,9.88,9.93,13318,316.16,317.76,316.16,317.76,416.1875,0.0,1.0
2021-07-27,9.88,9.9,9.87,9.9,101557,316.16,316.8,315.84,316.8,3173.65625,0.0,1.0
2021-07-28,9.85,9.89,9.82,9.87,345033,315.2,316.48,314.24,315.84,10782.28125,0.0,1.0
2021-07-29,9.855,9.87,9.83,9.83,49596,315.36,315.84,314.56,314.56,1549.875,0.0,1.0
2021-07-30,9.86,9.87,9.84,9.86,101874,315.52,315.84,314.88,315.52,3183.5625,0.0,1.0
2021-08-02,9.85,9.9,9.85,9.9,60832,315.2,316.8,315.2,316.8,1901,0.0,1.0
2021-08-03,9.88,9.8897,9.83,9.83,9653,316.16,316.4704,314.56,314.56,301.65625,0.0,1.0
2021-08-04,9.88,9.94,9.86,9.94,20887,316.16,318.08,315.52,318.08,652.71875,0.0,1.0
2021-08-05,9.87,9.89,9.85,9.86,34876,315.84,316.48,315.2,315.52,1089.875,0.0,1.0
2021-08-06,9.85,9.9,9.85,9.85,6437,315.2,316.8,315.2,315.2,201.15625,0.0,1.0
2021-08-09,9.85,9.9,9.85,9.85,5061,315.2,316.8,315.2,315.2,158.15625,0.0,1.0
2021-08-10,9.9,9.94,9.85,9.94,11187,316.8,318.08,315.2,318.08,349.59375,0.0,1.0
2021-08-11,9.92,9.94,9.9,9.94,64531,317.44,318.08,316.8,318.08,2016.59375,0.0,1.0
2021-08-12,9.9,9.92,9.8715,9.9,28854,316.8,317.44,315.888,316.8,901.6875,0.0,1.0
2021-08-13,9.91,9.92,9.85,9.9,5849,317.12,317.44,315.2,316.8,182.78125,0.0,1.0
2021-08-16,9.91,9.91,9.85,9.89,101431,317.12,317.12,315.2,316.48,3169.71875,0.0,1.0
2021-08-17,9.88,9.91,9.85,9.9,29137,316.16,317.12,315.2,316.8,910.53125,0.0,1.0
2021-08-18,9.88,9.9072,9.86,9.86,77099,316.16,317.0304,315.52,315.52,2409.34375,0.0,1.0
2021-08-19,9.89,9.92,9.89,9.92,49297,316.48,317.44,316.48,317.44,1540.53125,0.0,1.0
2021-08-20,9.9,9.91,9.9,9.9,7072,316.8,317.12,316.8,316.8,221,0.0,1.0
2021-08-23,9.88,9.91,9.85,9.85,61873,316.16,317.12,315.2,315.2,1933.53125,0.0,1.0
2021-08-24,9.8927,9.9,9.8501,9.9,127398,316.5664,316.8,315.2032,316.8,3981.1875,0.0,1.0
2021-08-25,9.8731,9.9,9.855,9.9,25910,315.9392,316.8,315.36,316.8,809.6875,0.0,1.0
2021-08-26,9.87,9.89,9.87,9.89,250449,315.84,316.48,315.84,316.48,7826.53125,0.0,1.0
2021-08-27,9.875,9.88,9.86,9.86,1850,316.0,316.16,315.52,315.52,57.8125,0.0,1.0
2021-08-30,9.87,9.88,9.86,9.87,58095,315.84,316.16,315.52,315.84,1815.46875,0.0,1.0
2021-08-31,9.89,9.9,9.86,9.9,60887,316.48,316.8,315.52,316.8,1902.71875,0.0,1.0
2021-09-01,9.89,9.9,9.86,9.9,201485,316.48,316.8,315.52,316.8,6296.40625,0.0,1.0
2021-09-02,9.89,9.9,9.86,9.885,54028,316.48,316.8,315.52,316.32,1688.375,0.0,1.0
2021-09-03,9.92,9.92,9.86,9.86,6066,317.44,317.44,315.52,315.52,189.5625,0.0,1.0
2021-09-07,9.92,9.99,9.9,9.95,26244,317.44,319.68,316.8,318.4,820.125,0.0,1.0
2021-09-08,9.9736,9.98,9.87,9.91,74443,319.1552,319.36,315.84,317.12,2326.34375,0.0,1.0
2021-09-09,9.96,10.1,9.87,9.9693,68571,318.72,323.2,315.84,319.0176,2142.84375,0.0,1.0
2021-09-10,10.01,10.015,9.92,9.92,496526,320.32,320.48,317.44,317.44,15516.4375,0.0,1.0
2021-09-13,10.0,10.01,9.92,9.99,62536,320.0,320.32,317.44,319.68,1954.25,0.0,1.0
2021-09-14,10.0,10.0,9.92,9.92,405662,320.0,320.0,317.44,317.44,12676.9375,0.0,1.0
2021-09-15,9.95,10.0,9.93,9.98,42668,318.4,320.0,317.76,319.36,1333.375,0.0,1.0
2021-09-16,9.97,9.97,9.93,9.93,564825,319.04,319.04,317.76,317.76,17650.78125,0.0,1.0
2021-09-17,9.96,9.9617,9.95,9.95,1162,318.72,318.7744,318.4,318.4,36.3125,0.0,1.0
2021-09-20,9.92,9.95,9.9,9.91,5035,317.44,318.4,316.8,317.12,157.34375,0.0,1.0
2021-09-21,9.93,9.94,9.9,9.925,27062,317.76,318.08,316.8,317.6,845.6875,0.0,1.0
2021-09-22,9.93,9.95,9.9001,9.9001,3519,317.76,318.4,316.8032,316.8032,109.96875,0.0,1.0
2021-09-23,9.96,9.99,9.9,9.95,3509,318.72,319.68,316.8,318.4,109.65625,0.0,1.0
2021-09-24,9.96,9.96,9.93,9.93,3823,318.72,318.72,317.76,317.76,119.46875,0.0,1.0
2021-09-27,9.91,9.98,9.91,9.92,17240,317.12,319.36,317.12,317.44,538.75,0.0,1.0
2021-09-28,9.925,9.925,9.9,9.9,1690,317.6,317.6,316.8,316.8,52.8125,0.0,1.0
2021-09-29,9.93,9.93,9.9,9.9,25638,317.76,317.76,316.8,316.8,801.1875,0.0,1.0
2021-09-30,9.91,9.9815,9.9,9.9,17947,317.12,319.408,316.8,316.8,560.84375,0.0,1.0
2021-10-01,9.91,9.95,9.9,9.9,11330,317.12,318.4,316.8,316.8,354.0625,0.0,1.0
2021-10-04,9.92,9.99,9.92,9.99,5017,317.44,319.68,317.44,319.68,156.78125,0.0,1.0
2021-10-05,9.93,9.9442,9.9,9.9,1792,317.76,318.2144,316.8,316.8,56,0.0,1.0
2021-10-06,9.91,9.95,9.895,9.9,472501,317.12,318.4,316.64,316.8,14765.65625,0.0,1.0
2021-10-07,10.0,10.0,9.9,9.99,226183,320.0,320.0,316.8,319.68,7068.21875,0.0,1.0
2021-10-08,9.9101,10.0,9.9101,10.0,668,317.1232,320.0,317.1232,320.0,20.875,0.0,1.0
2021-10-11,9.94,9.99,9.9,9.94,11326,318.08,319.68,316.8,318.08,353.9375,0.0,1.0
2021-10-12,9.93,9.95,9.9,9.9,32594,317.76,318.4,316.8,316.8,1018.5625,0.0,1.0
2021-10-13,9.93,9.96,9.91,9.91,23679,317.76,318.72,317.12,317.12,739.96875,0.0,1.0
2021-10-14,9.93,9.98,9.93,9.98,2990,317.76,319.36,317.76,319.36,93.4375,0.0,1.0
2021-10-15,9.94,9.96,9.91,9.91,11898,318.08,318.72,317.12,317.12,371.8125,0.0,1.0
2021-10-18,9.94,9.9747,9.94,9.9747,26218,318.08,319.1904,318.08,319.1904,819.3125,0.0,1.0
2021-10-19,9.95,9.95,9.91,9.91,554,318.4,318.4,317.12,317.12,17.3125,0.0,1.0
2021-10-20,9.93,9.9455,9.91,9.91,844,317.76,318.256,317.12,317.12,26.375,0.0,1.0
2021-10-21,9.94,9.979,9.94,9.979,1314,318.08,319.328,318.08,319.328,41.0625,0.0,1.0
2021-10-22,9.94,9.9402,9.92,9.92,11624,318.08,318.0864,317.44,317.44,363.25,0.0,1.0
2021-10-25,9.94,9.9868,9.92,9.92,4654,318.08,319.5776,317.44,317.44,145.4375,0.0,1.0
2021-10-26,9.95,9.99,9.92,9.92,55011,318.4,319.68,317.44,317.44,1719.09375,0.0,1.0
2021-10-27,9.9543,9.9543,9.94,9.94,746,318.5376,318.5376,318.08,318.08,23.3125,0.0,1.0
2021-10-28,9.98,9.98,9.87,9.92,64332,319.36,319.36,315.84,317.44,2010.375,0.0,1.0
2021-10-29,9.95,10.0,9.93,9.93,4945,318.4,320.0,317.76,317.76,154.53125,0.0,1.0
2021-11-01,10.01,10.06,9.98,10.0,509522,320.32,321.92,319.36,320.0,15922.5625,0.0,1.0
2021-11-02,9.99,10.0,9.9554,10.0,84889,319.68,320.0,318.5728,320.0,2652.78125,0.0,1.0
2021-11-03,10.0,10.0,9.9758,10.0,265333,320.0,320.0,319.2256,320.0,8291.65625,0.0,1.0
2021-11-04,9.95,10.04,9.95,10.04,46416,318.4,321.28,318.4,321.28,1450.5,0.0,1.0
2021-11-05,9.98,10.02,9.971,10.02,106837,319.36,320.64,319.072,320.64,3338.65625,0.0,1.0
2021-11-08,10.0,10.01,9.9601,9.98,249340,320.0,320.32,318.7232,319.36,7791.875,0.0,1.0
2021-11-09,9.96,10.04,9.96,10.04,32770,318.72,321.28,318.72,321.28,1024.0625,0.0,1.0
2021-11-10,9.9812,9.9902,9.97,9.97,42789,319.3984,319.6864,319.04,319.04,1337.15625,0.0,1.0
2021-11-11,9.99,10.0,9.99,9.99,1512,319.68,320.0,319.68,319.68,47.25,0.0,1.0
2021-11-12,9.97,9.99,9.95,9.99,60610,319.04,319.68,318.4,319.68,1894.0625,0.0,1.0
2021-11-15,10.0,10.025,9.9801,10.02,42755,320.0,320.8,319.3632,320.64,1336.09375,0.0,1.0
2021-11-16,9.96,10.0,9.95,9.99,19756,318.72,320.0,318.4,319.68,617.375,0.0,1.0
2021-11-17,9.95,10.01,9.95,9.99,72886,318.4,320.32,318.4,319.68,2277.6875,0.0,1.0
2021-11-18,9.95,9.99,9.93,9.93,38123,318.4,319.68,317.76,317.76,1191.34375,0.0,1.0
2021-11-19,10.01,10.01,9.97,9.97,3892,320.32,320.32,319.04,319.04,121.625,0.0,1.0
2021-11-22,9.9701,10.005,9.97,10.0,16270,319.0432,320.16,319.04,320.0,508.4375,0.0,1.0
2021-11-23,10.0,10.0,9.97,9.97,7555,320.0,320.0,319.04,319.04,236.09375,0.0,1.0
2021-11-24,10.0,10.0,9.93,9.94,1917,320.0,320.0,317.76,318.08,59.90625,0.0,1.0
2021-11-26,9.9301,9.95,9.92,9.92,1472,317.7632,318.4,317.44,317.44,46,0.0,1.0
2021-11-29,9.9425,9.95,9.9,9.94,878791,318.16,318.4,316.8,318.08,27462.21875,0.0,1.0
2021-11-30,10.0,10.0,9.92,9.96,45182,320.0,320.0,317.44,318.72,1411.9375,0.0,1.0
2021-12-01,9.95,9.99,9.94,9.97,45241,318.4,319.68,318.08,319.04,1413.78125,0.0,1.0
2021-12-02,9.97,9.98,9.94,9.98,62585,319.04,319.36,318.08,319.36,1955.78125,0.0,1.0
2021-12-03,9.935,9.98,9.92,9.98,20234,317.92,319.36,317.44,319.36,632.3125,0.0,1.0
2021-12-06,9.94,9.96,9.92,9.92,21157,318.08,318.72,317.44,317.44,661.15625,0.0,1.0
2021-12-07,9.925,9.97,9.91,9.97,80815,317.6,319.04,317.12,319.04,2525.46875,0.0,1.0
2021-12-08,9.97,9.97,9.92,9.95,175108,319.04,319.04,317.44,318.4,5472.125,0.0,1.0
2021-12-09,9.97,9.97,9.92,9.92,17628,319.04,319.04,317.44,317.44,550.875,0.0,1.0
2021-12-10,9.95,9.97,9.93,9.97,2405,318.4,319.04,317.76,319.04,75.15625,0.0,1.0
2021-12-13,9.97,9.99,9.95,9.99,125634,319.04,319.68,318.4,319.68,3926.0625,0.0,1.0
2021-12-14,9.96,10.0,9.95,9.98,123005,318.72,320.0,318.4,319.36,3843.90625,0.0,1.0
2021-12-15,9.97,9.975,9.96,9.96,43783,319.04,319.2,318.72,318.72,1368.21875,0.0,1.0
2021-12-16,9.96,9.972,9.96,9.96,158662,318.72,319.104,318.72,318.72,4958.1875,0.0,1.0
2021-12-17,9.95,9.97,9.95,9.96,101201,318.4,319.04,318.4,318.72,3162.53125,0.0,1.0
2021-12-20,9.96,9.98,9.96,9.96,234157,318.72,319.36,318.72,318.72,7317.40625,0.0,1.0
2021-12-21,9.96,9.9782,9.96,9.96,503420,318.72,319.3024,318.72,318.72,15731.875,0.0,1.0
2021-12-22,9.95,9.97,9.95,9.96,815014,318.4,319.04,318.4,318.72,25469.1875,0.0,1.0
2021-12-23,9.96,9.97,9.95,9.96,409607,318.72,319.04,318.4,318.72,12800.21875,0.0,1.0
2021-12-27,9.97,9.98,9.96,9.97,88403,319.04,319.36,318.72,319.04,2762.59375,0.0,1.0
2021-12-28,9.96,9.97,9.96,9.97,641800,318.72,319.04,318.72,319.04,20056.25,0.0,1.0
2021-12-29,9.97,9.98,9.96,9.96,516238,319.04,319.36,318.72,318.72,16132.4375,0.0,1.0
2021-12-30,9.74,9.97,9.66,9.97,38426,311.68,319.04,309.12,319.04,1200.8125,0.0,1.0
2021-12-31,10.25,10.37,9.62,9.71,203865,328.0,331.84,307.84,310.72,6370.78125,0.0,1.0
2022-01-03,8.33,10.08,8.19,10.08,178375,266.56,322.56,262.08,322.56,5574.21875,0.0,1.0
2022-01-04,8.02,8.72,7.88,8.61,140282,256.64,279.04,252.16,275.52,4383.8125,0.0,1.0
2022-01-05,8.21,9.0078,7.99,7.99,180818,262.72,288.2496,255.68,255.68,5650.5625,0.0,1.0
2022-01-06,8.53,9.2,7.095,8.27,358205,272.96,294.4,227.04,264.64,11193.90625,0.0,1.0
2022-01-07,5.82,9.0899,5.4,8.91,1770858,186.24,290.8768,172.8,285.12,55339.3125,0.0,1.0
2022-01-10,5.08,5.83,4.62,5.83,787736,162.56,186.56,147.84,186.56,24616.75,0.0,1.0
2022-01-11,4.94,5.11,4.76,5.11,430239,158.08,163.52,152.32,163.52,13444.96875,0.0,1.0
2022-01-12,5.2,5.28,4.62,5.05,782660,166.4,168.96,147.84,161.6,24458.125,0.0,1.0
2022-01-13,6.19,7.4899,5.1,5.122,13615960,198.08,239.6768,163.2,163.904,425498.75,0.0,1.0
2022-01-14,6.09,6.19,5.73,5.96,710462,194.88,198.08,183.36,190.72,22201.9375,0.0,1.0
2022-01-18,6.18,6.3399,5.76,5.93,388571,197.76,202.8768,184.32,189.76,12142.84375,0.0,1.0
2022-01-19,6.76,6.9499,6.2001,6.33,554643,216.32,222.3968,198.4032,202.56,17332.59375,0.0,1.0
2022-01-20,7.24,7.45,6.12,6.8,387807,231.68,238.4,195.84,217.6,12118.96875,0.0,1.0
2022-01-21,9.43,9.8699,6.73,7.12,2947142,301.76,315.8368,215.36,227.84,92098.1875,0.0,1.0
2022-01-24,8.82,11.93,8.0,9.36,3853458,282.24,381.76,256.0,299.52,120420.5625,0.0,1.0
2022-01-25,9.08,9.6,8.5001,8.71,630944,290.56,307.2,272.0032,278.72,19717,0.0,1.0
2022-01-26,9.61,9.7169,8.99,9.62,576871,307.52,310.9408,287.68,307.84,18027.21875,0.0,1.0
2022-01-27,9.21,9.6,9.15,9.57,253852,294.72,307.2,292.8,306.24,7932.875,0.0,1.0
2022-01-28,11.39,13.8621,8.61,9.03,3928383,364.48,443.5872,275.52,288.96,122761.96875,0.0,1.0
2022-01-31,12.55,13.5,11.56,11.6,1881918,401.6,432.0,369.92,371.2,58809.9375,0.0,1.0
2022-02-01,14.3,14.63,12.4,12.75,1996168,457.6,468.16,396.8,408.0,62380.25,0.0,1.0
2022-02-02,13.92,15.3459,13.18,14.78,1128583,445.44,491.0688,421.76,472.96,35268.21875,0.0,1.0
2022-02-03,10.82,13.26,10.62,12.9,589317,346.24,424.32,339.84,412.8,18416.15625,0.0,1.0
2022-02-04,11.38,11.7,10.19,10.82,583679,364.16,374.4,326.08,346.24,18239.96875,0.0,1.0
2022-02-07,11.24,12.415,10.77,10.89,707013,359.68,397.28,344.64,348.48,22094.15625,0.0,1.0
2022-02-08,11.61,12.08,10.691,11.0,406723,371.52,386.56,342.112,352.0,12710.09375,0.0,1.0
2022-02-09,10.49,11.67,10.4,11.67,599789,335.68,373.44,332.8,373.44,18743.40625,0.0,1.0
2022-02-10,10.21,11.5,10.09,10.43,463451,326.72,368.0,322.88,333.76,14482.84375,0.0,1.0
2022-02-11,9.32,10.7,9.19,10.29,637976,298.24,342.4,294.08,329.28,19936.75,0.0,1.0
2022-02-14,5.88,8.8,5.77,8.38,2911453,188.16,281.6,184.64,268.16,90982.90625,0.0,1.0
2022-02-15,5.73,6.18,5.7,5.86,1758650,183.36,197.76,182.4,187.52,54957.8125,0.0,1.0
2022-02-16,5.69,5.7998,5.35,5.74,824980,182.08,185.5936,171.2,183.68,25780.625,0.0,1.0
2022-02-17,5.24,5.73,5.1001,5.73,472813,167.68,183.36,163.2032,183.36,14775.40625,0.0,1.0
2022-02-18,5.23,5.3299,4.54,5.3,714859,167.36,170.5568,145.28,169.6,22339.34375,0.0,1.0
2022-02-22,4.83,5.24,4.83,5.11,358154,154.56,167.68,154.56,163.52,11192.3125,0.0,1.0
2022-02-23,4.84,5.15,4.662,4.98,445363,154.88,164.8,149.184,159.36,13917.59375,0.0,1.0
2022-02-24,4.63,4.84,4.45,4.45,657234,148.16,154.88,142.4,142.4,20538.5625,0.0,1.0
2022-02-25,4.8,4.91,4.46,4.67,804754,153.6,157.12,142.72,149.44,25148.5625,0.0,1.0
2022-02-28,4.37,4.79,4.33,4.68,755416,139.84,153.28,138.56,149.76,23606.75,0.0,1.0
2022-03-01,4.3,4.48,4.2,4.37,340181,137.6,143.36,134.4,139.84,10630.65625,0.0,1.0
2022-03-02,4.12,4.34,4.08,4.31,326249,131.84,138.88,130.56,137.92,10195.28125,0.0,1.0
2022-03-03,4.55,4.75,4.13,4.21,773161,145.6,152.0,132.16,134.72,24161.28125,0.0,1.0
2022-03-04,4.4,4.65,4.17,4.49,374647,140.8,148.8,133.44,143.68,11707.71875,0.0,1.0
2022-03-07,4.08,4.56,3.95,4.34,798397,130.56,145.92,126.4,138.88,24949.90625,0.0,1.0
2022-03-08,4.36,5.19,4.03,4.03,1197436,139.52,166.08,128.96,128.96,37419.875,0.0,1.0
2022-03-09,5.16,5.31,4.53,4.53,1116155,165.12,169.92,144.96,144.96,34879.84375,0.0,1.0
2022-03-10,5.55,5.94,5.0002,5.03,1157592,177.6,190.08,160.0064,160.96,36174.75,0.0,1.0
2022-03-11,5.8,5.93,5.45,5.45,919128,185.6,189.76,174.4,174.4,28722.75,0.0,1.0
2022-03-14,6.43,6.47,5.68,5.68,998951,205.76,207.04,181.76,181.76,31217.21875,0.0,1.0
2022-03-15,6.69,7.1,6.36,6.38,891190,214.08,227.2,203.52,204.16,27849.6875,0.0,1.0
2022-03-16,7.42,7.55,6.67,6.67,925169,237.44,241.6,213.44,213.44,28911.53125,0.0,1.0
2022-03-17,7.96,8.47,7.2012,7.3,1348565,254.72,271.04,230.4384,233.6,42142.65625,0.0,1.0
2022-03-18,10.11,10.41,7.8338,8.805,12147646,323.52,333.12,250.6816,281.76,379613.9375,0.0,1.0
2022-03-21,10.6,12.35,9.87,9.94,2112900,339.2,395.2,315.84,318.08,66028.125,0.0,1.0
2022-03-22,9.56,10.24,8.71,9.07,1927357,305.92,327.68,278.72,290.24,60229.90625,0.0,1.0
2022-03-23,8.75,10.11,8.4,9.57,1814483,280.0,323.52,268.8,306.24,56702.59375,0.0,1.0
2022-03-24,8.42,9.35,8.1,8.95,473145,269.44,299.2,259.2,286.4,14785.78125,0.0,1.0
2022-03-25,7.28,8.36,7.12,8.36,860267,232.96,267.52,227.84,267.52,26883.34375,0.0,1.0
2022-03-28,6.52,7.28,6.46,7.25,810468,208.64,232.96,206.72,232.0,25327.125,0.0,1.0
2022-03-29,8.31,8.7399,6.54,6.54,2299096,265.92,279.6768,209.28,209.28,71846.75,0.0,1.0
2022-03-30,7.77,8.19,7.58,8.1,789407,248.64,262.08,242.56,259.2,24668.96875,0.0,1.0
2022-03-31,7.15,8.5499,7.1058,8.09,938166,228.8,273.5968,227.3856,258.88,29317.6875,0.0,1.0
2022-04-01,6.83,7.3808,6.654,7.25,833008,218.56,236.1856,212.928,232.0,26031.5,0.0,1.0
2022-04-04,7.27,7.49,6.84,6.88,552913,232.64,239.68,218.88,220.16,17278.53125,0.0,1.0
2022-04-05,7.29,7.42,6.9,7.4,412669,233.28,237.44,220.8,236.8,12895.90625,0.0,1.0
2022-04-06,6.61,7.01,6.27,7.01,1116955,211.52,224.32,200.64,224.32,34904.84375,0.0,1.0
2022-04-07,6.06,6.77,5.7,6.67,936186,193.92,216.64,182.4,213.44,29255.8125,0.0,1.0
2022-04-08,5.685,6.14,5.57,6.08,680036,181.92,196.48,178.24,194.56,21251.125,0.0,1.0
2022-04-11,5.57,5.82,5.42,5.56,687051,178.24,186.24,173.44,177.92,21470.34375,0.0,1.0
2022-04-12,5.64,6.135,5.56,5.67,790795,180.48,196.32,177.92,181.44,24712.34375,0.0,1.0
2022-04-13,5.43,5.68,5.3,5.68,666579,173.76,181.76,169.6,181.76,20830.59375,0.0,1.0
2022-04-14,5.11,5.48,5.04,5.47,690413,163.52,175.36,161.28,175.04,21575.40625,0.0,1.0
2022-04-18,4.94,5.225,4.67,5.225,848629,158.08,167.2,149.44,167.2,26519.65625,0.0,1.0
2022-04-19,4.96,5.12,4.59,4.72,759987,158.72,163.84,146.88,151.04,23749.59375,0.0,1.0
2022-04-20,5.0,5.04,4.6476,4.96,666700,160.0,161.28,148.7232,158.72,20834.375,0.0,1.0
2022-04-21,4.86,5.07,4.73,4.98,631939,155.52,162.24,151.36,159.36,19748.09375,0.0,1.0
2022-04-22,4.43,4.91,4.35,4.86,628160,141.76,157.12,139.2,155.52,19630,0.0,1.0
2022-04-25,4.5,4.59,4.25,4.42,1110163,144.0,146.88,136.0,141.44,34692.59375,0.0,1.0
2022-04-26,4.24,4.45,4.06,4.44,866208,135.68,142.4,129.92,142.08,27069,0.0,1.0
2022-04-27,4.1,4.39,4.04,4.31,467564,131.2,140.48,129.28,137.92,14611.375,0.0,1.0
2022-04-28,4.24,4.2432,3.88,4.14,648910,135.68,135.7824,124.16,132.48,20278.4375,0.0,1.0
2022-04-29,4.05,4.26,3.99,4.17,544310,129.6,136.32,127.68,133.44,17009.6875,0.0,1.0
2022-05-02,3.86,4.09,3.72,4.08,769541,123.52,130.88,119.04,130.56,24048.15625,0.0,1.0
2022-05-03,3.85,4.01,3.57,3.9,826880,123.2,128.32,114.24,124.8,25840,0.0,1.0
2022-05-04,3.82,3.92,3.46,3.9,735312,122.24,125.44,110.72,124.8,22978.5,0.0,1.0
2022-05-05,3.52,3.75,3.51,3.73,558418,112.64,120.0,112.32,119.36,17450.5625,0.0,1.0
2022-05-06,3.23,3.47,3.155,3.47,617792,103.36,111.04,100.96,111.04,19306,0.0,1.0
2022-05-09,2.64,3.19,2.63,3.14,739911,84.48,102.08,84.16,100.48,23122.21875,0.0,1.0
2022-05-10,2.295,2.93,2.1,2.92,1747559,73.44,93.76,67.2,93.44,54611.21875,0.0,1.0
2022-05-11,2.0,2.2744,1.99,2.24,805806,64.0,72.7808,63.68,71.68,25181.4375,0.0,1.0
2022-05-12,2.34,2.56,1.72,1.96,2991852,74.88,81.92,55.04,62.72,93495.375,0.0,1.0
2022-05-13,2.87,3.08,2.41,2.44,2312581,91.84,98.56,77.12,78.08,72268.15625,0.0,1.0
2022-05-16,2.59,2.8,2.55,2.75,1269499,82.88,89.6,81.6,88.0,39671.84375,0.0,1.0
2022-05-17,2.61,2.78,2.505,2.68,1273167,83.52,88.96,80.16,85.76,39786.46875,0.0,1.0
2022-05-18,2.44,2.53,2.325,2.5,827828,78.08,80.96,74.4,80.0,25869.625,0.0,1.0
2022-05-19,2.32,2.43,2.2,2.42,827369,74.24,77.76,70.4,77.44,25855.28125,0.0,1.0
2022-05-20,2.29,2.44,2.17,2.44,423550,73.28,78.08,69.44,78.08,13235.9375,0.0,1.0
2022-05-23,2.26,2.3399,2.19,2.23,508551,72.32,74.8768,70.08,71.36,15892.21875,0.0,1.0
2022-05-24,2.15,2.2514,2.09,2.215,550147,68.8,72.0448,66.88,70.88,17192.09375,0.0,1.0
2022-05-25,2.23,2.28,2.05,2.1,365866,71.36,72.96,65.6,67.2,11433.3125,0.0,1.0
2022-05-26,2.29,2.37,2.18,2.28,624369,73.28,75.84,69.76,72.96,19511.53125,0.0,1.0
2022-05-27,2.31,2.44,2.2,2.32,802421,73.92,78.08,70.4,74.24,25075.65625,0.0,1.0
2022-05-31,2.29,2.36,2.26,2.35,517914,73.28,75.52,72.32,75.2,16184.8125,0.0,1.0
2022-06-01,2.28,2.38,2.2,2.33,558138,72.96,76.16,70.4,74.56,17441.8125,0.0,1.0
2022-06-02,2.3,2.33,2.24,2.32,948396,73.6,74.56,71.68,74.24,29637.375,0.0,1.0
2022-06-03,1.99,2.32,1.9,2.32,1184193,63.68,74.24,60.8,74.24,37006.03125,0.0,1.0
2022-06-06,1.46,2.1,1.41,2.08,4347528,46.72,67.2,45.12,66.56,135860.25,0.0,1.0
2022-06-07,1.37,1.63,1.35,1.49,2817966,43.84,52.16,43.2,47.68,88061.4375,0.0,1.0
2022-06-08,1.41,1.45,1.3,1.37,1899331,45.12,46.4,41.6,43.84,59354.09375,0.0,1.0
2022-06-09,1.25,1.49,1.25,1.45,1475507,40.0,47.68,40.0,46.4,46109.59375,0.0,1.0
2022-06-10,0.99,1.19,0.87,1.17,7745646,31.68,38.08,27.84,37.44,242051.4375,0.0,1.0
2022-06-13,0.9465,1.1,0.9101,0.98,4393293,30.288,35.2,29.1232,31.36,137290.40625,0.0,1.0
2022-06-14,0.92,1.0899,0.883,0.97,7531358,29.44,34.8768,28.256,31.04,235354.9375,0.0,1.0
2022-06-15,0.9847,1.0078,0.91,0.91,3237570,31.5104,32.2496,29.12,29.12,101174.0625,0.0,1.0
2022-06-16,0.9461,0.9984,0.883,0.9015,2112438,30.2752,31.9488,28.256,28.848,66013.6875,0.0,1.0
2022-06-17,0.99,1.0499,0.95,0.9507,1881945,31.68,33.5968,30.4,30.4224,58810.78125,0.0,1.0
2022-06-21,0.9932,1.03,0.9554,0.9987,1378560,31.7824,32.96,30.5728,31.9584,43080,0.0,1.0
2022-06-22,0.9077,0.982,0.8941,0.96,1540203,29.0464,31.424,28.6112,30.72,48131.34375,0.0,1.0
2022-06-23,0.8724,0.9214,0.83,0.9,2168327,27.9168,29.4848,26.56,28.8,67760.21875,0.0,1.0
2022-06-24,0.9217,0.98,0.91,0.93,2570424,29.4944,31.36,29.12,29.76,80325.75,0.0,1.0
2022-06-27,0.86,0.9388,0.86,0.92,923240,27.52,30.0416,27.52,29.44,28851.25,0.0,1.0
2022-06-28,0.8182,0.8968,0.8144,0.8655,976202,26.1824,28.6976,26.0608,27.696,30506.3125,0.0,1.0
2022-06-29,0.75,0.848899,0.75,0.83,991386,24.0,27.164768,24.0,26.56,30980.8125,0.0,1.0
2022-06-30,0.6882,0.7655,0.6766,0.741,1014623,22.0224,24.496,21.6512,23.712,31706.96875,0.0,1.0
2022-07-01,0.69,0.7089,0.6519,0.7059,1289168,22.08,22.6848,20.8608,22.5888,40286.5,0.0,1.0
2022-07-05,0.7199,0.7355,0.6726,0.72,3196133,23.0368,23.536,21.5232,23.04,99879.15625,0.0,1.0
2022-07-06,0.7239,0.735,0.7029,0.71,1444729,23.1648,23.52,22.4928,22.72,45147.78125,0.0,1.0
2022-07-07,0.6879,0.7399,0.6636,0.735,2245576,22.0128,23.6768,21.2352,23.52,70174.25,0.0,1.0
2022-07-08,0.6518,0.7298,0.6216,0.6738,2945106,20.8576,23.3536,19.8912,21.5616,92034.5625,0.0,1.0
2022-07-11,0.6062,0.6599,0.536,0.6255,1437492,19.3984,21.1168,17.152,20.016,44921.625,0.0,1.0
2022-07-12,0.5701,0.7201,0.55,0.57,2456198,18.2432,23.0432,17.6,18.24,76756.1875,0.0,1.0
2022-07-13,0.5604,0.6235,0.54,0.545,3162533,17.9328,19.952,17.28,17.44,98829.15625,0.0,1.0
2022-07-14,0.5819,0.6169,0.5601,0.5772,2033908,18.6208,19.7408,17.9232,18.4704,63559.625,0.0,1.0
2022-07-15,0.6,0.6167,0.5512,0.5908,1188198,19.2,19.7344,17.6384,18.9056,37131.1875,0.0,1.0
2022-07-18,0.5911,0.643599,0.5622,0.62,1360617,18.9152,20.595168,17.9904,19.84,42519.28125,0.0,1.0
2022-07-19,0.5714,0.6098,0.5612,0.595,1397029,18.2848,19.5136,17.9584,19.04,43657.15625,0.0,1.0
2022-07-20,0.685,0.8079,0.59,0.5924,14245948,21.92,25.8528,18.88,18.9568,445185.875,0.0,1.0
2022-07-21,0.7052,0.76,0.67,0.67,3965852,22.5664,24.32,21.44,21.44,123932.875,0.0,1.0
2022-07-22,0.6331,0.824,0.6111,0.7056,6283221,20.2592,26.368,19.5552,22.5792,196350.65625,0.0,1.0
2022-07-25,0.5828,0.6597,0.58,0.6276,2898440,18.6496,21.1104,18.56,20.0832,90576.25,0.0,1.0
2022-07-26,0.6261,0.7,0.551,0.588,10894086,20.0352,22.4,17.632,18.816,340440.1875,0.0,1.0
2022-07-27,0.73,0.97,0.68,0.8399,124385612,23.36,31.04,21.76,26.8768,3887050.375,0.0,1.0
2022-07-28,0.7199,0.731,0.64,0.6779,19537401,23.0368,23.392,20.48,21.6928,610543.78125,0.0,1.0
2022-07-29,0.69,0.8198,0.6616,0.6616,22321754,22.08,26.2336,21.1712,21.1712,697554.8125,0.0,1.0
2022-08-01,0.6354,0.6689,0.6205,0.6689,6685885,20.3328,21.4048,19.856,21.4048,208933.90625,0.0,1.0
2022-08-02,0.66,0.6878,0.6,0.6,8929941,21.12,22.0096,19.2,19.2,279060.65625,0.0,1.0
2022-08-03,0.737,0.737,0.653,0.66,7705964,23.584,23.584,20.896,21.12,240811.375,0.0,1.0
2022-08-04,0.79,0.8597,0.72,0.72,7833077,25.28,27.5104,23.04,23.04,244783.65625,0.0,1.0
2022-08-05,0.78,0.82,0.7204,0.74,3500925,24.96,26.24,23.0528,23.68,109403.90625,0.0,1.0
2022-08-08,0.715,0.82,0.6971,0.8,6030356,22.88,26.24,22.3072,25.6,188448.625,0.0,1.0
2022-08-09,0.7,0.7889,0.68,0.7308,10440933,22.4,25.2448,21.76,23.3856,326279.15625,0.0,1.0
2022-08-10,0.7444,0.77,0.695,0.7,6344765,23.8208,24.64,22.24,22.4,198273.90625,0.0,1.0
2022-08-11,0.8588,0.95,0.74,0.75,16623618,27.4816,30.4,23.68,24.0,519488.0625,0.0,1.0
2022-08-12,0.6671,0.7295,0.6,0.6821,15109265,21.3472,23.344,19.2,21.8272,472164.53125,0.0,1.0
2022-08-15,0.59,0.678,0.59,0.6701,10096859,18.88,21.696,18.88,21.4432,315526.84375,0.0,1.0
2022-08-16,0.623,0.63,0.59,0.6065,4509005,19.936,20.16,18.88,19.408,140906.40625,0.0,1.0
2022-08-17,0.615,0.615,0.58,0.6147,3239007,19.68,19.68,18.56,19.6704,101218.96875,0.0,1.0
2022-08-18,0.5989,0.63,0.5827,0.59,3576367,19.1648,20.16,18.6464,18.88,111761.46875,0.0,1.0
2022-08-19,0.5678,0.6,0.5556,0.5895,2564470,18.1696,19.2,17.7792,18.864,80139.6875,0.0,1.0
2022-08-22,0.5091,0.5597,0.5055,0.55,3115891,16.2912,17.9104,16.176,17.6,97371.59375,0.0,1.0
2022-08-23,0.4925,0.52,0.49,0.52,3157823,15.76,16.64,15.68,16.64,98681.96875,0.0,1.0
2022-08-24,0.5222,0.529,0.495001,0.4978,2347546,16.7104,16.928,15.840032,15.9296,73360.8125,0.0,1.0
2022-08-25,0.5398,0.55,0.5122,0.534,2070444,17.2736,17.6,16.3904,17.088,64701.375,0.0,1.0
2022-08-26,0.529,0.5787,0.5101,0.534,2026941,16.928,18.5184,16.3232,17.088,63341.90625,0.0,1.0
2022-08-29,0.5041,0.5289,0.5,0.5033,1351254,16.1312,16.9248,16.0,16.1056,42226.6875,0.0,1.0
2022-08-30,0.5002,0.5198,0.472,0.5075,2044843,16.0064,16.6336,15.104,16.24,63901.34375,0.0,1.0
2022-08-31,0.515,0.535,0.4841,0.505,1084016,16.48,17.12,15.4912,16.16,33875.5,0.0,1.0
2022-09-01,0.4996,0.5295,0.48,0.5295,1195592,15.9872,16.944,15.36,16.944,37362.25,0.0,1.0
2022-09-02,0.473,0.4995,0.46,0.4665,1928668,15.136,15.984,14.72,14.928,60270.875,0.0,1.0
2022-09-06,0.4877,0.52,0.4706,0.4785,2661435,15.6064,16.64,15.0592,15.312,83169.84375,0.0,1.0
2022-09-07,0.4893,0.5099,0.4701,0.48,923844,15.6576,16.3168,15.0432,15.36,28870.125,0.0,1.0
2022-09-08,0.4802,0.51,0.465,0.48,1538279,15.3664,16.32,14.88,15.36,48071.21875,0.0,1.0
2022-09-09,0.4867,0.51,0.46,0.46,1299455,15.5744,16.32,14.72,14.72,40607.96875,0.0,1.0
2022-09-12,0.5321,0.54,0.4901,0.499,1755062,17.0272,17.28,15.6832,15.968,54845.6875,0.0,1.0
2022-09-13,0.4807,0.5263,0.47095,0.52,2021195,15.3824,16.8416,15.0704,16.64,63162.34375,0.0,1.0
2022-09-14,0.4893,0.4911,0.47,0.4751,3073516,15.6576,15.7152,15.04,15.2032,96047.375,0.0,1.0
2022-09-15,0.4976,0.5059,0.475,0.475,2078471,15.9232,16.1888,15.2,15.2,64952.21875,0.0,1.0
2022-09-16,0.4964,0.5,0.4789,0.48,3336519,15.8848,16.0,15.3248,15.36,104266.21875,0.0,1.0
2022-09-19,0.4663,0.4999,0.4441,0.48,3367716,14.9216,15.9968,14.2112,15.36,105241.125,0.0,1.0
2022-09-20,0.4717,0.4717,0.444,0.4586,1987850,15.0944,15.0944,14.208,14.6752,62120.3125,0.0,1.0
2022-09-21,0.4539,0.4662,0.445,0.45,556945,14.5248,14.9184,14.24,14.4,17404.53125,0.0,1.0
2022-09-22,0.415,0.45499,0.4029,0.45,1538094,13.28,14.55968,12.8928,14.4,48065.4375,0.0,1.0
2022-09-23,0.4154,0.419999,0.3946,0.3985,816709,13.2928,13.439968,12.6272,12.752,25522.15625,0.0,1.0
2022-09-26,0.428,0.43,0.4007,0.405,483475,13.696,13.76,12.8224,12.96,15108.59375,0.0,1.0
2022-09-27,0.4354,0.449999,0.425,0.4298,550818,13.9328,14.399968,13.6,13.7536,17213.0625,0.0,1.0
2022-09-28,0.4025,0.43,0.4,0.4269,1670229,12.88,13.76,12.8,13.6608,52194.65625,0.0,1.0
2022-09-29,0.3595,0.4179,0.322,0.41,4155377,11.504,13.3728,10.304,13.12,129855.53125,0.0,1.0
2022-09-30,0.3588,0.3894,0.341,0.3559,1026448,11.4816,12.4608,10.912,11.3888,32076.5,0.0,1.0
2022-10-03,0.4078,0.422399,0.3697,0.379,1825933,13.0496,13.516768,11.8304,12.128,57060.40625,0.0,1.0
2022-10-04,0.4327,0.44,0.3918,0.3918,935030,13.8464,14.08,12.5376,12.5376,29219.6875,0.0,1.0
2022-10-05,0.441,0.4525,0.422,0.422,1070342,14.112,14.48,13.504,13.504,33448.1875,0.0,1.0
2022-10-06,0.4419,0.4599,0.4384,0.45,286774,14.1408,14.7168,14.0288,14.4,8961.6875,0.0,1.0
2022-10-07,0.3911,0.44,0.39,0.44,740129,12.5152,14.08,12.48,14.08,23129.03125,0.0,1.0
2022-10-10,0.3766,0.406,0.352,0.406,2010481,12.0512,12.992,11.264,12.992,62827.53125,0.0,1.0
2022-10-11,0.37,0.38,0.3555,0.38,491141,11.84,12.16,11.376,12.16,15348.15625,0.0,1.0
2022-10-12,0.3797,0.3868,0.36,0.38,324172,12.1504,12.3776,11.52,12.16,10130.375,0.0,1.0
2022-10-13,0.3949,0.395,0.36,0.36,814638,12.6368,12.64,11.52,11.52,25457.4375,0.0,1.0
2022-10-14,0.3571,0.3949,0.3506,0.3949,593131,11.4272,12.6368,11.2192,12.6368,18535.34375,0.0,1.0
2022-10-17,0.3582,0.37,0.35,0.37,507111,11.4624,11.84,11.2,11.84,15847.21875,0.0,1.0
2022-10-18,0.3435,0.37,0.333,0.36,1467950,10.992,11.84,10.656,11.52,45873.4375,0.0,1.0
2022-10-19,0.3244,0.355,0.32,0.333,711470,10.3808,11.36,10.24,10.656,22233.4375,0.0,1.0
2022-10-20,0.325,0.36,0.3223,0.3287,1330289,10.4,11.52,10.3136,10.5184,41571.53125,0.0,1.0
2022-10-21,0.3197,0.3349,0.301,0.3332,1259320,10.2304,10.7168,9.632,10.6624,39353.75,0.0,1.0
2022-10-24,0.3097,0.32,0.301,0.32,985227,9.9104,10.24,9.632,10.24,30788.34375,0.0,1.0
2022-10-25,0.33,0.335,0.295,0.3,1734026,10.56,10.72,9.44,9.6,54188.3125,0.0,1.0
2022-10-26,0.3233,0.34,0.3105,0.33,1014613,10.3456,10.88,9.936,10.56,31706.65625,0.0,1.0
2022-10-27,0.3102,0.335,0.28,0.3136,1146847,9.9264,10.72,8.96,10.0352,35838.96875,0.0,1.0
2022-10-28,0.3051,0.32,0.295191,0.3099,949013,9.7632,10.24,9.446112,9.9168,29656.65625,0.0,1.0
2022-10-31,0.3143,0.329,0.3021,0.3087,534487,10.0576,10.528,9.6672,9.8784,16702.71875,0.0,1.0
2022-11-01,0.3161,0.329,0.2954,0.329,831475,10.1152,10.528,9.4528,10.528,25983.59375,0.0,1.0
2022-11-02,0.2759,0.352,0.2602,0.343,4628396,8.8288,11.264,8.3264,10.976,144637.375,0.0,1.0
2022-11-03,0.267,0.2799,0.252715,0.2698,1086012,8.544,8.9568,8.08688,8.6336,33937.875,0.0,1.0
2022-11-04,0.29,0.29,0.2529,0.28,1513592,9.28,9.28,8.0928,8.96,47299.75,0.0,1.0
2022-11-07,0.2945,0.2998,0.271,0.29,529411,9.424,9.5936,8.672,9.28,16544.09375,0.0,1.0
2022-11-08,0.2931,0.332,0.29,0.29,1370166,9.3792,10.624,9.28,9.28,42817.6875,0.0,1.0
2022-11-09,0.28,0.31,0.266,0.3,1165197,8.96,9.92,8.512,9.6,36412.40625,0.0,1.0
2022-11-10,0.2965,0.3,0.2652,0.293,1604379,9.488,9.6,8.4864,9.376,50136.84375,0.0,1.0
2022-11-11,0.34,0.3595,0.29,0.29,3331342,10.88,11.504,9.28,9.28,104104.4375,0.0,1.0
2022-11-14,0.32,0.35,0.3,0.3469,856264,10.24,11.2,9.6,11.1008,26758.25,0.0,1.0
2022-11-15,0.3395,0.3592,0.32,0.3223,1372149,10.864,11.4944,10.24,10.3136,42879.65625,0.0,1.0
2022-11-16,0.3307,0.3582,0.3272,0.3582,417570,10.5824,11.4624,10.4704,11.4624,13049.0625,0.0,1.0
2022-11-17,0.2945,0.3429,0.2733,0.34,1203904,9.424,10.9728,8.7456,10.88,37622,0.0,1.0
2022-11-18,0.292,0.3062,0.28,0.3,697243,9.344,9.7984,8.96,9.6,21788.84375,0.0,1.0
2022-11-21,0.315,0.3349,0.310001,0.32,1909739,10.08,10.7168,9.920032,10.24,59679.34375,0.0,1.0
2022-11-22,0.367,0.4279,0.32,0.34,3654072,11.744,13.6928,10.24,10.88,114189.75,0.0,1.0
2022-11-23,0.3646,0.4,0.35,0.38,1561578,11.6672,12.8,11.2,12.16,48799.3125,0.0,1.0
2022-11-25,0.41,0.435399,0.3647,0.37,994309,13.12,13.932768,11.6704,11.84,31072.15625,0.0,1.0
2022-11-28,0.4,0.414,0.3895,0.3999,761818,12.8,13.248,12.464,12.7968,23806.8125,0.0,1.0
2022-11-29,0.4179,0.4399,0.394,0.43,761319,13.3728,14.0768,12.608,13.76,23791.21875,0.0,1.0
2022-11-30,0.4074,0.42,0.389,0.41,678983,13.0368,13.44,12.448,13.12,21218.21875,0.0,1.0
2022-12-01,0.4,0.41,0.39,0.4,337238,12.8,13.12,12.48,12.8,10538.6875,0.0,1.0
2022-12-02,0.4,0.4066,0.3505,0.37,679295,12.8,13.0112,11.216,11.84,21227.96875,0.0,1.0
2022-12-05,0.3705,0.4,0.367,0.4,393972,11.856,12.8,11.744,12.8,12311.625,0.0,1.0
2022-12-06,0.3717,0.38,0.33,0.341,1167892,11.8944,12.16,10.56,10.912,36496.625,0.0,1.0
2022-12-07,0.3627,0.3799,0.3505,0.3689,410033,11.6064,12.1568,11.216,11.8048,12813.53125,0.0,1.0
2022-12-08,0.3488,0.36,0.3435,0.3518,572691,11.1616,11.52,10.992,11.2576,17896.59375,0.0,1.0
2022-12-09,0.3522,0.3599,0.34,0.34,349234,11.2704,11.5168,10.88,10.88,10913.5625,0.0,1.0
2022-12-12,0.3266,0.36,0.3216,0.36,649752,10.4512,11.52,10.2912,11.52,20304.75,0.0,1.0
2022-12-13,0.298,0.3626,0.298,0.3388,1542008,9.536,11.6032,9.536,10.8416,48187.75,0.0,1.0
2022-12-14,0.2963,0.328,0.2963,0.3229,379070,9.4816,10.496,9.4816,10.3328,11845.9375,0.0,1.0
2022-12-15,0.29,0.304,0.29,0.299,594285,9.28,9.728,9.28,9.568,18571.40625,0.0,1.0
2022-12-16,0.284,0.3,0.2785,0.29,1333646,9.088,9.6,8.912,9.28,41676.4375,0.0,1.0
2022-12-19,0.272,0.3029,0.2715,0.2982,589941,8.704,9.6928,8.688,9.5424,18435.65625,0.0,1.0
2022-12-20,0.2635,0.2744,0.2635,0.27,880286,8.432,8.7808,8.432,8.64,27508.9375,0.0,1.0
2022-12-21,0.2605,0.281,0.2605,0.278,661975,8.336,8.992,8.336,8.896,20686.71875,0.0,1.0
2022-12-22,0.2611,0.275,0.257,0.2638,1413440,8.3552,8.8,8.224,8.4416,44170,0.0,1.0
2022-12-23,0.297,0.2999,0.2615,0.2615,499892,9.504,9.5968,8.368,8.368,15621.625,0.0,1.0
2022-12-27,0.2702,0.2899,0.2651,0.2881,464252,8.6464,9.2768,8.4832,9.2192,14507.875,0.0,1.0
2022-12-28,0.2691,0.2826,0.2621,0.2621,315907,8.6112,9.0432,8.3872,8.3872,9872.09375,0.0,1.0
2022-12-29,0.2717,0.292,0.2695,0.2714,581429,8.6944,9.344,8.624,8.6848,18169.65625,0.0,1.0
2022-12-30,0.29,0.29,0.2675,0.2769,1087974,9.28,9.28,8.56,8.8608,33999.1875,0.0,1.0
2023-01-03,0.2893,0.293,0.271,0.29,556388,9.2576,9.376,8.672,9.28,17387.125,0.0,1.0
2023-01-04,0.3034,0.308,0.2851,0.29,529098,9.7088,9.856,9.1232,9.28,16534.3125,0.0,1.0
2023-01-05,0.2949,0.3034,0.275,0.2991,778341,9.4368,9.7088,8.8,9.5712,24323.15625,0.0,1.0
2023-01-06,8.16,9.09,8.1238,8.97,89091,8.16,9.09,8.1238,8.97,89091,0.0,0.03125
2023-01-09,7.87,8.39,7.7019,8.2,63279,7.87,8.39,7.7019,8.2,63279,0.0,1.0
2023-01-10,7.91,8.06,7.54,7.75,65632,7.91,8.06,7.54,7.75,65632,0.0,1.0
2023-01-11,7.8,8.34,7.8,7.91,33469,7.8,8.34,7.8,7.91,33469,0.0,1.0
2023-01-12,8.2,8.293,7.93,8.04,36753,8.2,8.293,7.93,8.04,36753,0.0,1.0
2023-01-13,9.02,9.23,8.13,8.13,69623,9.02,9.23,8.13,8.13,69623,0.0,1.0
2023-01-17,9.59,9.75,9.0201,9.04,51355,9.59,9.75,9.0201,9.04,51355,0.0,1.0
2023-01-18,9.64,10.01,9.48,9.7,36270,9.64,10.01,9.48,9.7,36270,0.0,1.0
2023-01-19,9.3,9.55,9.0301,9.55,129452,9.3,9.55,9.0301,9.55,129452,0.0,1.0
2023-01-20,9.32,9.5,9.0555,9.3,58211,9.32,9.5,9.0555,9.3,58211,0.0,1.0
2023-01-23,8.99,9.43,8.9,9.33,48784,8.99,9.43,8.9,9.33,48784,0.0,1.0
2023-01-24,8.8,9.29,8.76,8.95,16884,8.8,9.29,8.76,8.95,16884,0.0,1.0
2023-01-25,8.96,9.17,8.75,9.17,14218,8.96,9.17,8.75,9.17,14218,0.0,1.0
2023-01-26,9.28,9.41,8.9906,9.01,44550,9.28,9.41,8.9906,9.01,44550,0.0,1.0
2023-01-27,9.24,9.47,9.11,9.18,19079,9.24,9.47,9.11,9.18,19079,0.0,1.0
2023-01-30,8.825,9.21,8.73,9.21,30122,8.825,9.21,8.73,9.21,30122,0.0,1.0
2023-01-31,9.08,9.4,8.74,8.74,19399,9.08,9.4,8.74,8.74,19399,0.0,1.0
2023-02-01,9.26,9.44,9.0,9.21,15952,9.26,9.44,9.0,9.21,15952,0.0,1.0
2023-02-02,9.75,10.1,9.4,9.4,45906,9.75,10.1,9.4,9.4,45906,0.0,1.0
2023-02-03,9.8,10.0958,9.5397,9.96,31337,9.8,10.0958,9.5397,9.96,31337,0.0,1.0
2023-02-06,9.85,9.87,9.36,9.77,16001,9.85,9.87,9.36,9.77,16001,0.0,1.0
2023-02-07,9.75,9.95,9.43,9.85,27005,9.75,9.95,9.43,9.85,27005,0.0,1.0
2023-02-08,9.53,9.73,9.51,9.7297,11577,9.53,9.73,9.51,9.7297,11577,0.0,1.0
2023-02-09,9.39,9.82,9.28,9.82,12715,9.39,9.82,9.28,9.82,12715,0.0,1.0
2023-02-10,8.95,9.14,8.75,9.05,11306,8.95,9.14,8.75,9.05,11306,0.0,1.0
2023-02-13,8.5655,8.89,8.5655,8.89,23367,8.5655,8.89,8.5655,8.89,23367,0.0,1.0
2023-02-14,8.34,8.5099,8.2,8.38,26359,8.34,8.5099,8.2,8.38,26359,0.0,1.0
2023-02-15,8.64,8.64,8.26,8.26,24096,8.64,8.64,8.26,8.26,24096,0.0,1.0
2023-02-16,8.46,8.65,8.3,8.58,12209,8.46,8.65,8.3,8.58,12209,0.0,1.0
2023-02-17,8.71,8.71,8.2511,8.2511,16526,8.71,8.71,8.2511,8.2511,16526,0.0,1.0
2023-02-21,8.46,8.7,8.36,8.7,6065,8.46,8.7,8.36,8.7,6065,0.0,1.0
2023-02-22,8.2,8.69,8.2,8.44,10792,8.2,8.69,8.2,8.44,10792,0.0,1.0
2023-02-23,8.24,8.36,8.1301,8.25,11852,8.24,8.36,8.1301,8.25,11852,0.0,1.0
2023-02-24,8.32,8.43,8.1,8.1,14147,8.32,8.43,8.1,8.1,14147,0.0,1.0
2023-02-27,8.47,8.47,8.16,8.45,21973,8.47,8.47,8.16,8.45,21973,0.0,1.0
2023-02-28,8.41,8.45,8.2,8.35,10933,8.41,8.45,8.2,8.35,10933,0.0,1.0
2023-03-01,8.25,8.35,8.16,8.21,7557,8.25,8.35,8.16,8.21,7557,0.0,1.0
2023-03-02,8.0,8.2,8.0,8.0,26388,8.0,8.2,8.0,8.0,26388,0.0,1.0
2023-03-03,8.3,8.5,7.82,7.82,39519,8.3,8.5,7.82,7.82,39519,0.0,1.0
2023-03-06,7.91,8.1487,7.79,7.81,55554,7.91,8.1487,7.79,7.81,55554,0.0,1.0
2023-03-07,7.61,7.89,7.24,7.52,48710,7.61,7.89,7.24,7.52,48710,0.0,1.0
2023-03-08,7.5,7.8299,7.46,7.6,11931,7.5,7.8299,7.46,7.6,11931,0.0,1.0
2023-03-09,7.31,7.52,7.21,7.52,18455,7.31,7.52,7.21,7.52,18455,0.0,1.0
2023-03-10,6.94,7.31,6.84,7.31,25379,6.94,7.31,6.84,7.31,25379,0.0,1.0
2023-03-13,7.1,7.22,6.5989,6.83,41518,7.1,7.22,6.5989,6.83,41518,0.0,1.0
2023-03-14,6.9,7.14,6.9,6.92,33896,6.9,7.14,6.9,6.92,33896,0.0,1.0
2023-03-15,6.74,6.97,6.58,6.64,48336,6.74,6.97,6.58,6.64,48336,0.0,1.0
2023-03-16,7.03,7.07,6.46,6.58,41055,7.03,7.07,6.46,6.58,41055,0.0,1.0
2023-03-17,6.6,7.3799,6.5101,6.63,43849,6.6,7.3799,6.5101,6.63,43849,0.0,1.0
2023-03-20,6.35,6.92,6.15,6.58,36228,6.35,6.92,6.15,6.58,36228,0.0,1.0
2023-03-21,6.45,6.67,6.1501,6.48,39157,6.45,6.67,6.1501,6.48,39157,0.0,1.0
2023-03-22,6.36,6.7,6.14,6.49,54798,6.36,6.7,6.14,6.49,54798,0.0,1.0
2023-03-23,6.66,6.8,6.05,6.28,36509,6.66,6.8,6.05,6.28,36509,0.0,1.0
2023-03-24,6.05,6.55,6.03,6.55,6779,6.05,6.55,6.03,6.55,6779,0.0,1.0
2023-03-27,5.99,6.22,5.8701,6.19,51927,5.99,6.22,5.8701,6.19,51927,0.0,1.0
2023-03-28,5.71,6.0995,5.57,6.01,75485,5.71,6.0995,5.57,6.01,75485,0.0,1.0
2023-03-29,5.85,5.99,5.65,5.65,44159,5.85,5.99,5.65,5.65,44159,0.0,1.0
2023-03-30,6.0,6.11,5.86,5.86,11332,6.0,6.11,5.86,5.86,11332,0.0,1.0
2023-03-31,6.06,6.3899,5.88,6.18,18726,6.06,6.3899,5.88,6.18,18726,0.0,1.0
2023-04-03,6.05,6.15,5.9499,6.06,12907,6.05,6.15,5.9499,6.06,12907,0.0,1.0
2023-04-04,5.89,6.18,5.88,5.88,24555,5.89,6.18,5.88,5.88,24555,0.0,1.0
2023-04-05,5.67,5.87,5.3,5.7,47413,5.67,5.87,5.3,5.7,47413,0.0,1.0
2023-04-06,5.82,5.83,5.31,5.63,20950,5.82,5.83,5.31,5.63,20950,0.0,1.0
2023-04-10,5.55,6.1881,5.48,5.83,32661,5.55,6.1881,5.48,5.83,32661,0.0,1.0
2023-04-11,6.02,6.04,5.41,5.61,17279,6.02,6.04,5.41,5.61,17279,0.0,1.0
2023-04-12,5.7858,6.34,5.75,6.09,25771,5.7858,6.34,5.75,6.09,25771,0.0,1.0
2023-04-13,6.4,6.41,5.5072,5.76,24528,6.4,6.41,5.5072,5.76,24528,0.0,1.0
2023-04-14,6.09,6.345,6.01,6.1,8459,6.09,6.345,6.01,6.1,8459,0.0,1.0
2023-04-17,5.98,6.2703,5.97,6.25,15682,5.98,6.2703,5.97,6.25,15682,0.0,1.0
2023-04-18,5.84,6.2969,5.84,6.15,17239,5.84,6.2969,5.84,6.15,17239,0.0,1.0
2023-04-19,5.93,6.19,5.7,5.7,7572,5.93,6.19,5.7,5.7,7572,0.0,1.0
2023-04-20,5.85,6.1,5.81,5.9,13633,5.85,6.1,5.81,5.9,13633,0.0,1.0
2023-04-21,5.61,5.9399,5.61,5.85,12851,5.61,5.9399,5.61,5.85,12851,0.0,1.0
2023-04-24,5.56,5.7,5.55,5.7,14266,5.56,5.7,5.55,5.7,14266,0.0,1.0
2023-04-25,5.53,5.84,5.53,5.61,13940,5.53,5.84,5.53,5.61,13940,0.0,1.0
2023-04-26,5.53,5.6587,5.53,5.6,7968,5.53,5.6587,5.53,5.6,7968,0.0,1.0
2023-04-27,5.56,5.69,5.51,5.69,2274,5.56,5.69,5.51,5.69,2274,0.0,1.0
2023-04-28,5.6,6.15,5.57,5.6,17978,5.6,6.15,5.57,5.6,17978,0.0,1.0
2023-05-01,5.55,5.9863,5.55,5.82,8430,5.55,5.9863,5.55,5.82,8430,0.0,1.0
2023-05-02,5.64,6.11,5.62,5.62,27711,5.64,6.11,5.62,5.62,27711,0.0,1.0
2023-05-03,5.4,5.87,5.4,5.64,19909,5.4,5.87,5.4,5.64,19909,0.0,1.0
2023-05-04,5.15,5.47,5.01,5.45,21678,5.15,5.47,5.01,5.45,21678,0.0,1.0
2023-05-05,5.03,5.29,5.01,5.16,56557,5.03,5.29,5.01,5.16,56557,0.0,1.0
2023-05-08,5.15,5.45,4.7801,5.08,126595,5.15,5.45,4.7801,5.08,126595,0.0,1.0
2023-05-09,4.82,5.39,4.67,5.23,66334,4.82,5.39,4.67,5.23,66334,0.0,1.0
2023-05-10,4.71,5.5,4.4668,5.5,94920,4.71,5.5,4.4668,5.5,94920,0.0,1.0
2023-05-11,4.63,4.98,4.5,4.54,46249,4.63,4.98,4.5,4.54,46249,0.0,1.0
2023-05-12,4.84,4.85,4.615,4.7,17924,4.84,4.85,4.615,4.7,17924,0.0,1.0
2023-05-15,4.695,4.91,4.6097,4.81,8534,4.695,4.91,4.6097,4.81,8534,0.0,1.0
2023-05-16,4.64,4.8798,4.63,4.76,15098,4.64,4.8798,4.63,4.76,15098,0.0,1.0
2023-05-17,4.7,4.793,4.58,4.71,19619,4.7,4.793,4.58,4.71,19619,0.0,1.0
2023-05-18,4.73,4.81,4.6,4.77,8223,4.73,4.81,4.6,4.77,8223,0.0,1.0
2023-05-19,4.545,4.7084,4.52,4.7,17881,4.545,4.7084,4.52,4.7,17881,0.0,1.0
2023-05-22,4.73,4.86,4.49,4.52,190064,4.73,4.86,4.49,4.52,190064,0.0,1.0
2023-05-23,5.395,5.395,4.55,4.75,57578,5.395,5.395,4.55,4.75,57578,0.0,1.0
2023-05-24,5.29,5.49,5.2,5.28,30447,5.29,5.49,5.2,5.28,30447,0.0,1.0
2023-05-25,5.3,5.485,5.2511,5.47,21615,5.3,5.485,5.2511,5.47,21615,0.0,1.0
2023-05-26,5.38,5.48,5.18,5.417,21589,5.38,5.48,5.18,5.417,21589,0.0,1.0
2023-05-30,5.47,5.6499,5.33,5.4,10527,5.47,5.6499,5.33,5.4,10527,0.0,1.0
2023-05-31,5.42,5.75,5.28,5.64,25004,5.42,5.75,5.28,5.64,25004,0.0,1.0
2023-06-01,5.415,5.59,5.3,5.48,13884,5.415,5.59,5.3,5.48,13884,0.0,1.0
2023-06-02,5.795,5.8,5.29,5.29,25341,5.795,5.8,5.29,5.29,25341,0.0,1.0
2023-06-05,6.3971,6.9,5.58,5.58,75856,6.3971,6.9,5.58,5.58,75856,0.0,1.0
2023-06-06,6.02,6.45,5.81,6.02,30613,6.02,6.45,5.81,6.02,30613,0.0,1.0
2023-06-07,5.75,6.2499,5.67,5.84,23396,5.75,6.2499,5.67,5.84,23396,0.0,1.0
2023-06-08,5.73,5.8399,5.4,5.55,21793,5.73,5.8399,5.4,5.55,21793,0.0,1.0
2023-06-09,5.69,5.82,5.4182,5.53,19899,5.69,5.82,5.4182,5.53,19899,0.0,1.0
2023-06-12,5.78,5.98,5.5501,5.5932,22165,5.78,5.98,5.5501,5.5932,22165,0.0,1.0
2023-06-13,5.67,5.88,5.66,5.77,20642,5.67,5.88,5.66,5.77,20642,0.0,1.0
2023-06-14,5.42,6.0,5.41,5.89,28733,5.42,6.0,5.41,5.89,28733,0.0,1.0
2023-06-15,5.5,5.73,5.42,5.42,10097,5.5,5.73,5.42,5.42,10097,0.0,1.0
2023-06-16,5.7,5.73,5.49,5.61,23032,5.7,5.73,5.49,5.61,23032,0.0,1.0
2023-06-20,5.53,5.75,5.4787,5.63,4137,5.53,5.75,5.4787,5.63,4137,0.0,1.0
2023-06-21,5.58,5.69,5.48,5.54,5889,5.58,5.69,5.48,5.54,5889,0.0,1.0
2023-06-22,5.2501,5.56,5.2501,5.56,13435,5.2501,5.56,5.2501,5.56,13435,0.0,1.0
2023-06-23,4.93,5.26,4.9,5.26,37725,4.93,5.26,4.9,5.26,37725,0.0,1.0
2023-06-26,5.08,5.1,4.72,5.0,18657,5.08,5.1,4.72,5.0,18657,0.0,1.0
2023-06-27,4.92,5.18,4.7534,4.965,43391,4.92,5.18,4.7534,4.965,43391,0.0,1.0
2023-06-28,5.12,5.185,4.89,4.89,3462,5.12,5.185,4.89,4.89,3462,0.0,1.0
2023-06-29,5.26,5.29,5.1,5.2499,17105,5.26,5.29,5.1,5.2499,17105,0.0,1.0
2023-06-30,5.33,5.45,5.19,5.19,2350,5.33,5.45,5.19,5.19,2350,0.0,1.0
2023-07-03,5.39,5.59,5.1801,5.59,3480,5.39,5.59,5.1801,5.59,3480,0.0,1.0
2023-07-05,5.45,5.65,5.29,5.33,4300,5.45,5.65,5.29,5.33,4300,0.0,1.0
2023-07-06,5.49,5.54,5.2701,5.36,4896,5.49,5.54,5.2701,5.36,4896,0.0,1.0
2023-07-07,5.51,5.7,5.3144,5.47,13007,5.51,5.7,5.3144,5.47,13007,0.0,1.0
2023-07-10,5.47,5.7,5.37,5.49,10163,5.47,5.7,5.37,5.49,10163,0.0,1.0
2023-07-11,5.585,5.66,5.36,5.36,8455,5.585,5.66,5.36,5.36,8455,0.0,1.0
2023-07-12,6.0,6.3,5.55,5.65,28110,6.0,6.3,5.55,5.65,28110,0.0,1.0
2023-07-13,6.22,6.4545,6.0,6.0,20670,6.22,6.4545,6.0,6.0,20670,0.0,1.0
2023-07-14,5.46,6.2,5.4,6.2,39356,5.46,6.2,5.4,6.2,39356,0.0,1.0
2023-07-17,5.55,5.59,5.5,5.5,12688,5.55,5.59,5.5,5.5,12688,0.0,1.0
2023-07-18,5.455,5.75,5.4,5.685,10522,5.455,5.75,5.4,5.685,10522,0.0,1.0
2023-07-19,5.6,5.8032,5.4,5.8032,23128,5.6,5.8032,5.4,5.8032,23128,0.0,1.0
2023-07-20,5.52,5.79,5.51,5.64,18053,5.52,5.79,5.51,5.64,18053,0.0,1.0
2023-07-21,5.38,5.75,5.38,5.55,11504,5.38,5.75,5.38,5.55,11504,0.0,1.0
2023-07-24,5.32,5.58,5.32,5.49,5647,5.32,5.58,5.32,5.49,5647,0.0,1.0
2023-07-25,5.45,5.513,5.31,5.33,4830,5.45,5.513,5.31,5.33,4830,0.0,1.0
2023-07-26,5.73,5.73,5.3604,5.5,11255,5.73,5.73,5.3604,5.5,11255,0.0,1.0
2023-07-27,5.69,5.7942,5.3801,5.41,8471,5.69,5.7942,5.3801,5.41,8471,0.0,1.0
2023-07-28,6.06,6.1,5.525,5.525,12265,6.06,6.1,5.525,5.525,12265,0.0,1.0
2023-07-31,6.23,6.35,5.9,6.15,17948,6.23,6.35,5.9,6.15,17948,0.0,1.0
2023-08-01,6.5,6.5,6.1,6.1,8522,6.5,6.5,6.1,6.1,8522,0.0,1.0
2023-08-02,6.76,6.76,6.22,6.5,8089,6.76,6.76,6.22,6.5,8089,0.0,1.0
2023-08-03,6.91,7.29,6.56,6.79,51064,6.91,7.29,6.56,6.79,51064,0.0,1.0
2023-08-04,7.0,7.3011,6.86,6.88,31052,7.0,7.3011,6.86,6.88,31052,0.0,1.0
2023-08-07,6.71,6.99,6.5601,6.99,10157,6.71,6.99,6.5601,6.99,10157,0.0,1.0
2023-08-08,6.55,6.83,6.4,6.47,14122,6.55,6.83,6.4,6.47,14122,0.0,1.0
2023-08-09,6.73,6.9,6.36,6.36,30786,6.73,6.9,6.36,6.36,30786,0.0,1.0
2023-08-10,7.5,7.7799,6.78,6.78,47232,7.5,7.7799,6.78,6.78,47232,0.0,1.0
2023-08-11,7.4586,7.6613,6.88,7.5,11476,7.4586,7.6613,6.88,7.5,11476,0.0,1.0
2023-08-14,7.37,7.44,7.0601,7.26,7098,7.37,7.44,7.0601,7.26,7098,0.0,1.0
2023-08-15,6.87,7.34,6.87,7.09,5661,6.87,7.34,6.87,7.09,5661,0.0,1.0
2023-08-16,6.89,7.3299,6.89,7.03,24066,6.89,7.3299,6.89,7.03,24066,0.0,1.0
2023-08-17,7.13,7.17,6.87,7.03,6752,7.13,7.17,6.87,7.03,6752,0.0,1.0
2023-08-18,6.67,6.95,6.65,6.95,24169,6.67,6.95,6.65,6.95,24169,0.0,1.0
2023-08-21,6.57,6.9478,6.56,6.65,8389,6.57,6.9478,6.56,6.65,8389,0.0,1.0
2023-08-22,6.63,6.7672,6.63,6.7672,1823,6.63,6.7672,6.63,6.7672,1823,0.0,1.0
2023-08-23,6.82,6.98,6.56,6.98,4487,6.82,6.98,6.56,6.98,4487,0.0,1.0
2023-08-24,6.78,6.8201,6.62,6.81,3725,6.78,6.8201,6.62,6.81,3725,0.0,1.0
2023-08-25,7.205,7.205,6.62,6.62,4305,7.205,7.205,6.62,6.62,4305,0.0,1.0
2023-08-28,6.992,7.05,6.69,6.77,3633,6.992,7.05,6.69,6.77,3633,0.0,1.0
2023-08-29,7.25,7.25,7.075,7.1001,7583,7.25,7.25,7.075,7.1001,7583,0.0,1.0
2023-08-30,6.99,7.19,6.8878,7.12,3805,6.99,7.19,6.8878,7.12,3805,0.0,1.0
2023-08-31,7.7,8.0,6.7006,6.78,113322,7.7,8.0,6.7006,6.78,113322,0.0,1.0
2023-09-01,8.05,8.9699,7.68,8.0,57516,8.05,8.9699,7.68,8.0,57516,0.0,1.0
2023-09-05,8.1,8.8799,7.75,7.96,28127,8.1,8.8799,7.75,7.96,28127,0.0,1.0
2023-09-06,7.6,8.3,7.6,8.01,9461,7.6,8.3,7.6,8.01,9461,0.0,1.0
2023-09-07,7.085,7.8263,6.12,7.16,38261,7.085,7.8263,6.12,7.16,38261,0.0,1.0
2023-09-08,7.01,7.2091,6.56,6.56,21061,7.01,7.2091,6.56,6.56,21061,0.0,1.0
2023-09-11,6.52,7.14,6.33,6.94,15243,6.52,7.14,6.33,6.94,15243,0.0,1.0
2023-09-12,6.4,6.517,6.23,6.23,25050,6.4,6.517,6.23,6.23,25050,0.0,1.0
2023-09-13,6.48,6.48,6.17,6.17,17950,6.48,6.48,6.17,6.17,17950,0.0,1.0
2023-09-14,6.15,6.54,6.0567,6.09,27577,6.15,6.54,6.0567,6.09,27577,0.0,1.0
2023-09-15,6.13,6.32,6.05,6.15,20718,6.13,6.32,6.05,6.15,20718,0.0,1.0
2023-09-18,6.07,6.1899,5.92,6.02,15676,6.07,6.1899,5.92,6.02,15676,0.0,1.0
2023-09-19,6.1,6.1,5.92,6.03,4535,6.1,6.1,5.92,6.03,4535,0.0,1.0
2023-09-20,6.13,6.39,5.86,6.09,5729,6.13,6.39,5.86,6.09,5729,0.0,1.0
2023-09-21,6.52,6.75,6.0003,6.31,17268,6.52,6.75,6.0003,6.31,17268,0.0,1.0
2023-09-22,6.34,6.8,6.25,6.8,2707,6.34,6.8,6.25,6.8,2707,0.0,1.0
2023-09-25,6.03,6.42,5.7,5.71,21632,6.03,6.42,5.7,5.71,21632,0.0,1.0
2023-09-26,6.34,6.4285,6.33,6.33,3862,6.34,6.4285,6.33,6.33,3862,0.0,1.0
2023-09-27,6.14,6.505,6.14,6.505,5096,6.14,6.505,6.14,6.505,5096,0.0,1.0
2023-09-28,6.2,6.245,6.0301,6.0439,2205,6.2,6.245,6.0301,6.0439,2205,0.0,1.0
2023-09-29,6.2,6.48,6.2,6.48,5317,6.2,6.48,6.2,6.48,5317,0.0,1.0
2023-10-02,5.98,6.43,5.91,6.43,18173,5.98,6.43,5.91,6.43,18173,0.0,1.0
2023-10-03,5.7399,6.01,5.4001,5.94,22787,5.7399,6.01,5.4001,5.94,22787,0.0,1.0
2023-10-04,5.5,6.02,5.42,5.63,7112,5.5,6.02,5.42,5.63,7112,0.0,1.0
2023-10-05,5.12,5.6831,5.12,5.6831,11622,5.12,5.6831,5.12,5.6831,11622,0.0,1.0
2023-10-06,5.55,5.55,5.06,5.1,9882,5.55,5.55,5.06,5.1,9882,0.0,1.0
2023-10-09,5.25,5.515,5.05,5.515,17067,5.25,5.515,5.05,5.515,17067,0.0,1.0
2023-10-10,5.57,5.76,5.35,5.35,4668,5.57,5.76,5.35,5.35,4668,0.0,1.0
2023-10-11,5.37,5.95,5.37,5.95,8009,5.37,5.95,5.37,5.95,8009,0.0,1.0
2023-10-12,5.14,5.5494,5.14,5.25,6372,5.14,5.5494,5.14,5.25,6372,0.0,1.0
2023-10-13,5.115,5.54,5.11,5.33,9514,5.115,5.54,5.11,5.33,9514,0.0,1.0
2023-10-16,5.29,5.56,5.06,5.12,11184,5.29,5.56,5.06,5.12,11184,0.0,1.0
2023-10-17,5.37,5.8496,5.325,5.325,4928,5.37,5.8496,5.325,5.325,4928,0.0,1.0
2023-10-18,5.2,5.66,5.12,5.46,7219,5.2,5.66,5.12,5.46,7219,0.0,1.0
2023-10-19,5.16,5.36,5.16,5.36,1875,5.16,5.36,5.16,5.36,1875,0.0,1.0
2023-10-20,5.1,5.3007,5.0676,5.235,8139,5.1,5.3007,5.0676,5.235,8139,0.0,1.0
2023-10-23,5.06,5.56,5.06,5.28,3097,5.06,5.56,5.06,5.28,3097,0.0,1.0
2023-10-24,5.29,5.32,5.1071,5.32,2308,5.29,5.32,5.1071,5.32,2308,0.0,1.0
2023-10-25,5.09,5.2199,5.09,5.12,7291,5.09,5.2199,5.09,5.12,7291,0.0,1.0
2023-10-26,5.03,5.2718,4.72,5.06,7064,5.03,5.2718,4.72,5.06,7064,0.0,1.0
2023-10-27,5.24,5.24,4.9554,5.05,4891,5.24,5.24,4.9554,5.05,4891,0.0,1.0
2023-10-30,5.11,5.11,5.03,5.03,3204,5.11,5.11,5.03,5.03,3204,0.0,1.0
2023-10-31,5.27,5.27,5.05,5.235,3341,5.27,5.27,5.05,5.235,3341,0.0,1.0
2023-11-01,5.1,5.2304,5.06,5.1,1729,5.1,5.2304,5.06,5.1,1729,0.0,1.0
2023-11-02,5.55,5.7,5.2185,5.2342,6786,5.55,5.7,5.2185,5.2342,6786,0.0,1.0
2023-11-03,5.65,5.85,5.2101,5.55,28159,5.65,5.85,5.2101,5.55,28159,0.0,1.0
2023-11-06,5.78,5.83,5.65,5.665,10720,5.78,5.83,5.65,5.665,10720,0.0,1.0
2023-11-07,5.88,6.105,5.7698,5.7698,16610,5.88,6.105,5.7698,5.7698,16610,0.0,1.0
2023-11-08,6.05,6.1174,5.7803,5.9033,6259,6.05,6.1174,5.7803,5.9033,6259,0.0,1.0
2023-11-09,5.86,6.1,5.85,6.1,5447,5.86,6.1,5.85,6.1,5447,0.0,1.0
2023-11-10,5.655,5.85,5.5135,5.85,14898,5.655,5.85,5.5135,5.85,14898,0.0,1.0
2023-11-13,5.2,6.0,5.2,5.72,20910,5.2,6.0,5.2,5.72,20910,0.0,1.0
2023-11-14,5.99,6.05,5.6047,5.81,17632,5.99,6.05,5.6047,5.81,17632,0.0,1.0
2023-11-15,6.03,6.1,5.81,5.81,14355,6.03,6.1,5.81,5.81,14355,0.0,1.0
2023-11-16,5.57,6.13,5.4,5.84,73755,5.57,6.13,5.4,5.84,73755,0.0,1.0
2023-11-17,6.12,6.12,5.66,5.66,40982,6.12,6.12,5.66,5.66,40982,0.0,1.0
2023-11-20,6.12,6.13,5.6009,6.13,17077,6.12,6.13,5.6009,6.13,17077,0.0,1.0
2023-11-21,6.0,6.1,5.7006,6.1,5008,6.0,6.1,5.7006,6.1,5008,0.0,1.0
2023-11-22,5.6,6.06,5.6,6.06,28681,5.6,6.06,5.6,6.06,28681,0.0,1.0
2023-11-24,5.7,6.01,5.7,6.01,32292,5.7,6.01,5.7,6.01,32292,0.0,1.0
2023-11-27,6.19,6.28,5.69,5.69,43438,6.19,6.28,5.69,5.69,43438,0.0,1.0
2023-11-28,6.22,6.4,6.11,6.11,20464,6.22,6.4,6.11,6.11,20464,0.0,1.0
2023-11-29,6.2,6.3,5.82,6.16,13114,6.2,6.3,5.82,6.16,13114,0.0,1.0
2023-11-30,6.0,6.099,6.0,6.08,8011,6.0,6.099,6.0,6.08,8011,0.0,1.0
2023-12-01,6.19,6.2,5.9,5.9,8382,6.19,6.2,5.9,5.9,8382,0.0,1.0
2023-12-04,6.52,6.59,6.0701,6.18,51342,6.52,6.59,6.0701,6.18,51342,0.0,1.0
2023-12-05,6.3,6.43,6.24,6.36,7615,6.3,6.43,6.24,6.36,7615,0.0,1.0
2023-12-06,6.51,6.66,6.04,6.04,60196,6.51,6.66,6.04,6.04,60196,0.0,1.0
2023-12-07,6.8,6.9906,6.5,6.5,13995,6.8,6.9906,6.5,6.5,13995,0.0,1.0
2023-12-08,7.76,7.8,6.75,6.75,57561,7.76,7.8,6.75,6.75,57561,0.0,1.0
2023-12-11,7.74,8.1,7.6101,7.62,61101,7.74,8.1,7.6101,7.62,61101,0.0,1.0
2023-12-12,7.5,7.82,7.44,7.555,24765,7.5,7.82,7.44,7.555,24765,0.0,1.0
2023-12-13,7.71,8.1,7.295,7.43,14715,7.71,8.1,7.295,7.43,14715,0.0,1.0
2023-12-14,7.77,8.15,7.54,7.54,38716,7.77,8.15,7.54,7.54,38716,0.0,1.0
2023-12-15,8.03,8.1,7.62,7.62,34641,8.03,8.1,7.62,7.62,34641,0.0,1.0
2023-12-18,8.29,8.49,8.05,8.12,33130,8.29,8.49,8.05,8.12,33130,0.0,1.0
2023-12-19,8.4,8.55,8.32,8.4022,12403,8.4,8.55,8.32,8.4022,12403,0.0,1.0
2023-12-20,8.6,9.0,8.36,8.44,23567,8.6,9.0,8.36,8.44,23567,0.0,1.0
2023-12-21,8.15,8.65,8.09,8.65,36048,8.15,8.65,8.09,8.65,36048,0.0,1.0
2023-12-22,8.34,8.47,8.05,8.05,17151,8.34,8.47,8.05,8.05,17151,0.0,1.0
2023-12-26,8.21,8.45,8.05,8.34,15300,8.21,8.45,8.05,8.34,15300,0.0,1.0
2023-12-27,8.5,8.6499,8.1001,8.15,10072,8.5,8.6499,8.1001,8.15,10072,0.0,1.0
2023-12-28,8.68,8.7499,8.5378,8.7121,7707,8.68,8.7499,8.5378,8.7121,7707,0.0,1.0
2023-12-29,8.385,8.58,7.89,8.48,86597,8.385,8.58,7.89,8.48,86597,0.0,1.0
2024-01-02,8.62,8.71,7.73,8.15,31054,8.62,8.71,7.73,8.15,31054,0.0,1.0
2024-01-03,8.4,8.55,8.26,8.5,8013,8.4,8.55,8.26,8.5,8013,0.0,1.0
2024-01-04,8.29,8.43,8.1211,8.43,25339,8.29,8.43,8.1211,8.43,25339,0.0,1.0
2024-01-05,8.29,8.72,8.1,8.5,15073,8.29,8.72,8.1,8.5,15073,0.0,1.0
2024-01-08,8.93,8.93,8.26,8.38,25674,8.93,8.93,8.26,8.38,25674,0.0,1.0
2024-01-09,8.85,8.9211,8.5333,8.89,13002,8.85,8.9211,8.5333,8.89,13002,0.0,1.0
2024-01-10,9.71,9.89,8.805,8.805,101590,9.71,9.89,8.805,8.805,101590,0.0,1.0
2024-01-11,9.4,9.72,8.885,9.72,115163,9.4,9.72,8.885,9.72,115163,0.0,1.0
2024-01-12,9.76,9.8753,9.012,9.445,45173,9.76,9.8753,9.012,9.445,45173,0.0,1.0
2024-01-16,10.23,10.49,9.55,9.55,41862,10.23,10.49,9.55,9.55,41862,0.0,1.0
2024-01-17,10.41,10.5,10.21,10.23,26332,10.41,10.5,10.21,10.23,26332,0.0,1.0
2024-01-18,11.95,12.3197,10.41,10.41,137483,11.95,12.3197,10.41,10.41,137483,0.0,1.0
2024-01-19,12.3,12.3,11.43,12.21,72761,12.3,12.3,11.43,12.21,72761,0.0,1.0
2024-01-22,14.76,15.49,12.3,12.3,107007,14.76,15.49,12.3,12.3,107007,0.0,1.0
2024-01-23,16.81,17.98,14.76,15.14,169271,16.81,17.98,14.76,15.14,169271,0.0,1.0
2024-01-24,17.6,19.72,16.99,16.99,256123,17.6,19.72,16.99,16.99,256123,0.0,1.0
2024-01-25,16.75,18.09,15.7,17.82,129768,16.75,18.09,15.7,17.82,129768,0.0,1.0
2024-01-26,14.725,16.58,11.8001,16.58,203208,14.725,16.58,11.8001,16.58,203208,0.0,1.0
2024-01-29,17.7,17.79,14.73,14.73,82703,17.7,17.79,14.73,14.73,82703,0.0,1.0
2024-01-30,17.48,19.5,17.24,18.04,91998,17.48,19.5,17.24,18.04,91998,0.0,1.0
2024-01-31,17.31,18.06,16.15,17.35,25279,17.31,18.06,16.15,17.35,25279,0.0,1.0
2024-02-01,18.23,18.6999,17.245,17.57,28779,18.23,18.6999,17.245,17.57,28779,0.0,1.0
2024-02-02,22.01,22.99,17.3601,17.64,196094,22.01,22.99,17.3601,17.64,196094,0.0,1.0
2024-02-05,22.1,24.49,20.11,22.9,161062,22.1,24.49,20.11,22.9,161062,0.0,1.0
2024-02-06,22.97,24.99,21.5,22.26,122445,22.97,24.99,21.5,22.26,122445,0.0,1.0
2024-02-07,21.98,23.9999,20.21,23.37,93140,21.98,23.9999,20.21,23.37,93140,0.0,1.0
2024-02-08,20.11,22.14,19.3248,21.65,76093,20.11,22.14,19.3248,21.65,76093,0.0,1.0
2024-02-09,20.67,20.94,18.5001,20.09,68133,20.67,20.94,18.5001,20.09,68133,0.0,1.0
2024-02-12,20.95,21.0,19.56,20.37,63294,20.95,21.0,19.56,20.37,63294,0.0,1.0
2024-02-13,20.67,21.69,20.11,20.18,48153,20.67,21.69,20.11,20.18,48153,0.0,1.0
2024-02-14,21.8,21.99,20.9944,21.01,52650,21.8,21.99,20.9944,21.01,52650,0.0,1.0
2024-02-15,22.75,22.75,21.15,21.99,29511,22.75,22.75,21.15,21.99,29511,0.0,1.0
2024-02-16,26.1,27.12,22.02,22.73,162018,26.1,27.12,22.02,22.73,162018,0.0,1.0
2024-02-20,24.08,25.7781,23.351,25.72,61073,24.08,25.7781,23.351,25.72,61073,0.0,1.0
2024-02-21,22.63,25.07,21.75,23.7,55926,22.63,25.07,21.75,23.7,55926,0.0,1.0
2024-02-22,22.28,24.0559,22.28,23.08,19154,22.28,24.0559,22.28,23.08,19154,0.0,1.0
2024-02-23,23.58,24.49,22.28,22.28,44682,23.58,24.49,22.28,22.28,44682,0.0,1.0
2024-02-26,23.36,24.09,23.185,23.88,53398,23.36,24.09,23.185,23.88,53398,0.0,1.0
2024-02-27,25.4,26.5771,23.55,23.55,161566,25.4,26.5771,23.55,23.55,161566,0.0,1.0
2024-02-28,26.18,26.67,24.84,25.71,55589,26.18,26.67,24.84,25.71,55589,0.0,1.0
2024-02-29,26.19,27.94,25.525,26.77,109702,26.19,27.94,25.525,26.77,109702,0.0,1.0
2024-03-01,22.82,26.925,22.6001,26.51,121056,22.82,26.925,22.6001,26.51,121056,0.0,1.0
2024-03-04,21.9,22.6883,20.5,22.46,133916,21.9,22.6883,20.5,22.46,133916,0.0,1.0
2024-03-05,36.0,36.49,25.24,27.38,809134,36.0,36.49,25.24,27.38,809134,0.0,1.0
2024-03-06,31.62,35.9,31.16,35.01,214571,31.62,35.9,31.16,35.01,214571,0.0,1.0
2024-03-07,37.1,43.99,32.0004,32.5,333260,37.1,43.99,32.0004,32.5,333260,0.0,1.0
2024-03-08,36.0,39.5,35.02,36.0,128843,36.0,39.5,35.02,36.0,128843,0.0,1.0
2024-03-11,33.65,36.32,33.13,36.25,79900,33.65,36.32,33.13,36.25,79900,0.0,1.0
2024-03-12,35.14,35.9,33.0,33.0,106648,35.14,35.9,33.0,33.0,106648,0.0,1.0
2024-03-13,33.78,35.49,32.2,34.5,108344,33.78,35.49,32.2,34.5,108344,0.0,1.0
2024-03-14,35.22,36.58,32.76,33.26,110206,35.22,36.58,32.76,33.26,110206,0.0,1.0
2024-03-15,34.23,35.565,33.25,34.9,100689,34.23,35.565,33.25,34.9,100689,0.0,1.0
2024-03-18,33.27,34.745,30.23,34.21,115671,33.27,34.745,30.23,34.21,115671,0.0,1.0
2024-03-19,33.2,34.2999,30.5,31.75,85550,33.2,34.2999,30.5,31.75,85550,0.0,1.0
2024-03-20,35.03,35.3663,33.06,33.06,98930,35.03,35.3663,33.06,33.06,98930,0.0,1.0
2024-03-21,36.99,39.55,35.425,35.46,158714,36.99,39.55,35.425,35.46,158714,0.0,1.0
2024-03-22,40.23,41.75,38.1,39.03,208077,40.23,41.75,38.1,39.03,208077,0.0,1.0
2024-03-25,39.58,41.18,38.1801,40.13,131059,39.58,41.18,38.1801,40.13,131059,0.0,1.0
2024-03-26,40.75,41.352,36.3,38.0,141865,40.75,41.352,36.3,38.0,141865,0.0,1.0
2024-03-27,39.57,41.75,39.22,41.34,112112,39.57,41.75,39.22,41.34,112112,0.0,1.0
2024-03-28,37.14,40.095,36.0537,39.5,346240,37.14,40.095,36.0537,39.5,346240,0.0,1.0
2024-04-01,36.0,36.9,34.8,36.88,83709,36.0,36.9,34.8,36.88,83709,0.0,1.0
2024-04-02,35.92,37.4699,34.36,35.63,76092,35.92,37.4699,34.36,35.63,76092,0.0,1.0
2024-04-03,37.5,38.0,34.43,35.41,56635,37.5,38.0,34.43,35.41,56635,0.0,1.0
2024-04-04,37.77,38.69,37.14,38.0,78127,37.77,38.69,37.14,38.0,78127,0.0,1.0
2024-04-05,37.68,38.53,37.3,38.0,100133,37.68,38.53,37.3,38.0,100133,0.0,1.0
2024-04-08,38.0,38.23,36.26,38.23,64402,38.0,38.23,36.26,38.23,64402,0.0,1.0
2024-04-09,36.0,38.84,34.0501,38.08,83322,36.0,38.84,34.0501,38.08,83322,0.0,1.0
2024-04-10,36.28,36.98,34.59,34.62,27416,36.28,36.98,34.59,34.62,27416,0.0,1.0
2024-04-11,36.5,37.2,35.73,36.69,43232,36.5,37.2,35.73,36.69,43232,0.0,1.0
2024-04-12,34.62,37.13,34.62,36.33,57806,34.62,37.13,34.62,36.33,57806,0.0,1.0
2024-04-15,35.03,36.02,34.0,34.0,60636,35.03,36.02,34.0,34.0,60636,0.0,1.0
2024-04-16,35.485,35.89,34.26,35.56,50643,35.485,35.89,34.26,35.56,50643,0.0,1.0
2024-04-17,33.9,35.64,33.66,35.5,54059,33.9,35.64,33.66,35.5,54059,0.0,1.0
2024-04-18,34.11,34.696,30.65,34.26,84435,34.11,34.696,30.65,34.26,84435,0.0,1.0
2024-04-19,33.31,35.42,32.86,33.73,63302,33.31,35.42,32.86,33.73,63302,0.0,1.0
2024-04-22,36.22,37.16,33.4025,33.79,70687,36.22,37.16,33.4025,33.79,70687,0.0,1.0
2024-04-23,41.87,42.83,37.9,37.9,204959,41.87,42.83,37.9,37.9,204959,0.0,1.0
2024-04-24,42.91,43.65,41.5,43.57,93398,42.91,43.65,41.5,43.57,93398,0.0,1.0
2024-04-25,42.52,45.74,38.1,42.32,126468,42.52,45.74,38.1,42.32,126468,0.0,1.0
2024-04-26,43.72,44.9599,42.744,42.84,62726,43.72,44.9599,42.744,42.84,62726,0.0,1.0
2024-04-29,48.24,50.7494,45.16,45.16,175097,48.24,50.7494,45.16,45.16,175097,0.0,1.0
2024-04-30,43.8,48.9503,43.685,47.89,125844,43.8,48.9503,43.685,47.89,125844,0.0,1.0
2024-05-01,44.97,46.0,40.51,43.5,96012,44.97,46.0,40.51,43.5,96012,0.0,1.0
2024-05-02,43.88,45.97,42.28,45.97,85262,43.88,45.97,42.28,45.97,85262,0.0,1.0
2024-05-03,45.14,46.3191,43.22,45.82,56166,45.14,46.3191,43.22,45.82,56166,0.0,1.0
2024-05-06,46.54,47.47,44.01,45.79,98234,46.54,47.47,44.01,45.79,98234,0.0,1.0
2024-05-07,52.3,63.5,49.51,52.96,926910,52.3,63.5,49.51,52.96,926910,0.0,1.0
2024-05-08,50.78,55.0,50.08,52.2,186078,50.78,55.0,50.08,52.2,186078,0.0,1.0
2024-05-09,53.09,53.82,50.3267,51.71,170939,53.09,53.82,50.3267,51.71,170939,0.0,1.0
2024-05-10,49.09,54.15,48.4,53.34,270230,49.09,54.15,48.4,53.34,270230,0.0,1.0
2024-05-13,48.97,52.99,48.2,50.34,143020,48.97,52.99,48.2,50.34,143020,0.0,1.0
2024-05-14,49.1,50.68,48.2,49.01,104939,49.1,50.68,48.2,49.01,104939,0.0,1.0
2024-05-15,49.7,51.03,49.11,49.12,139763,49.7,51.03,49.11,49.12,139763,0.0,1.0
2024-05-16,49.95,50.44,46.82,49.7,188741,49.95,50.44,46.82,49.7,188741,0.0,1.0
2024-05-17,49.83,51.55,49.005,49.56,117082,49.83,51.55,49.005,49.56,117082,0.0,1.0
2024-05-20,46.65,50.2,46.365,50.06,116852,46.65,50.2,46.365,50.06,116852,0.0,1.0
2024-05-21,45.21,46.51,44.5,46.5,173530,45.21,46.51,44.5,46.5,173530,0.0,1.0
2024-05-22,44.46,45.63,43.45,45.25,103408,44.46,45.63,43.45,45.25,103408,0.0,1.0
2024-05-23,43.6,45.7,42.83,44.15,95863,43.6,45.7,42.83,44.15,95863,0.0,1.0
2024-05-24,42.17,44.542,41.74,43.78,253436,42.17,44.542,41.74,43.78,253436,0.0,1.0
2024-05-28,43.11,43.11,41.11,42.62,174284,43.11,43.11,41.11,42.62,174284,0.0,1.0
2024-05-29,44.54,44.8969,42.6,42.76,144409,44.54,44.8969,42.6,42.76,144409,0.0,1.0
2024-05-30,47.47,47.6,43.94,44.66,302777,47.47,47.6,43.94,44.66,302777,0.0,1.0
2024-05-31,45.06,49.0,43.74,48.0,170051,45.06,49.0,43.74,48.0,170051,0.0,1.0
2024-06-03,37.92,44.53,36.54,44.48,391049,37.92,44.53,36.54,44.48,391049,0.0,1.0
2024-06-04,34.96,37.52,33.74,36.13,389461,34.96,37.52,33.74,36.13,389461,0.0,1.0
2024-06-05,37.76,38.23,33.58,33.71,229773,37.76,38.23,33.58,33.71,229773,0.0,1.0
2024-06-06,36.7,41.36,36.36,38.88,261683,36.7,41.36,36.36,38.88,261683,0.0,1.0
2024-06-07,37.62,40.37,37.46,37.76,212441,37.62,40.37,37.46,37.76,212441,0.0,1.0
2024-06-10,36.5,37.0,35.5,37.0,102455,36.5,37.0,35.5,37.0,102455,0.0,1.0
2024-06-11,35.04,36.8,34.89,36.6,172316,35.04,36.8,34.89,36.6,172316,0.0,1.0
2024-06-12,38.02,39.29,35.56,35.75,208743,38.02,39.29,35.56,35.75,208743,0.0,1.0
2024-06-13,36.17,38.79,35.6,37.52,176491,36.17,38.79,35.6,37.52,176491,0.0,1.0
2024-06-14,37.23,37.31,35.3,35.3,179197,37.23,37.31,35.3,35.3,179197,0.0,1.0
2024-06-17,37.83,38.84,36.72,37.06,112165,37.83,38.84,36.72,37.06,112165,0.0,1.0
2024-06-18,38.17,39.0,37.2236,38.05,150658,38.17,39.0,37.2236,38.05,150658,0.0,1.0
2024-06-20,38.18,38.7,36.5,38.5,163561,38.18,38.7,36.5,38.5,163561,0.0,1.0
2024-06-21,39.49,40.16,37.2775,37.88,137005,39.49,40.16,37.2775,37.88,137005,0.0,1.0
2024-06-24,37.6,40.87,37.56,39.38,313232,37.6,40.87,37.56,39.38,313232,0.0,1.0
2024-06-25,35.87,37.7,35.37,37.7,319167,35.87,37.7,35.37,37.7,319167,0.0,1.0
2024-06-26,30.58,35.0277,29.485,35.0,745380,30.58,35.0277,29.485,35.0,745380,0.0,1.0
2024-06-27,29.89,31.89,28.31,30.96,819334,29.89,31.89,28.31,30.96,819334,0.0,1.0
2024-06-28,30.3,31.24,29.265,30.14,1720122,30.3,31.24,29.265,30.14,1720122,0.0,1.0
2024-07-01,30.09,31.4417,29.585,30.63,189833,30.09,31.4417,29.585,30.63,189833,0.0,1.0
2024-07-02,29.99,30.2599,29.46,30.1,238084,29.99,30.2599,29.46,30.1,238084,0.0,1.0
2024-07-03,30.5,31.38,29.8,30.2,267241,30.5,31.38,29.8,30.2,267241,0.0,1.0
2024-07-05,30.46,30.93,29.6,30.05,250569,30.46,30.93,29.6,30.05,250569,0.0,1.0
2024-07-08,31.98,32.62,30.0,30.0,405027,31.98,32.62,30.0,30.0,405027,0.0,1.0
2024-07-09,34.59,34.61,31.0,31.85,329998,34.59,34.61,31.0,31.85,329998,0.0,1.0
2024-07-10,34.69,35.61,33.32,34.93,311317,34.69,35.61,33.32,34.93,311317,0.0,1.0
2024-07-11,36.34,37.69,35.25,35.7,274642,36.34,37.69,35.25,35.7,274642,0.0,1.0
2024-07-12,37.25,38.39,36.385,37.08,243667,37.25,38.39,36.385,37.08,243667,0.0,1.0
2024-07-15,38.54,39.39,37.5,38.0,317827,38.54,39.39,37.5,38.0,317827,0.0,1.0
2024-07-16,41.68,42.26,38.56,39.18,508982,41.68,42.26,38.56,39.18,508982,0.0,1.0
2024-07-17,41.27,43.0,39.51,40.91,470537,41.27,43.0,39.51,40.91,470537,0.0,1.0
2024-07-18,37.4,42.97,37.16,41.07,595299,37.4,42.97,37.16,41.07,595299,0.0,1.0
2024-07-19,37.5,40.41,37.09,37.4,508371,37.5,40.41,37.09,37.4,508371,0.0,1.0
2024-07-22,38.43,39.75,37.56,37.56,228209,38.43,39.75,37.56,37.56,228209,0.0,1.0
2024-07-23,38.28,40.18,37.475,38.01,239031,38.28,40.18,37.475,38.01,239031,0.0,1.0
2024-07-24,35.37,38.44,35.05,37.83,591386,35.37,38.44,35.05,37.83,591386,0.0,1.0
2024-07-25,34.53,35.05,31.85,35.05,975560,34.53,35.05,31.85,35.05,975560,0.0,1.0
2024-07-26,35.95,36.24,33.68,36.09,341398,35.95,36.24,33.68,36.09,341398,0.0,1.0
2024-07-29,36.35,37.9,35.62,36.44,299382,36.35,37.9,35.62,36.44,299382,0.0,1.0
2024-07-30,34.34,36.66,33.5801,36.62,245112,34.34,36.66,33.5801,36.62,245112,0.0,1.0
2024-07-31,36.36,37.29,35.04,35.18,267610,36.36,37.29,35.04,35.18,267610,0.0,1.0
2024-08-01,34.81,37.1,34.02,36.38,279389,34.81,37.1,34.02,36.38,279389,0.0,1.0
2024-08-02,33.305,33.77,31.892,33.51,344322,33.305,33.77,31.892,33.51,344322,0.0,1.0
2024-08-05,30.58,32.6,29.52,30.01,678063,30.58,32.6,29.52,30.01,678063,0.0,1.0
2024-08-06,31.21,37.84,28.7434,37.2,888853,31.21,37.84,28.7434,37.2,888853,0.0,1.0
2024-08-07,31.46,33.04,30.17,32.75,318585,31.46,33.04,30.17,32.75,318585,0.0,1.0
2024-08-08,31.98,32.63,31.3,31.88,264217,31.98,32.63,31.3,31.88,264217,0.0,1.0
2024-08-09,30.53,32.1399,30.385,31.98,117379,30.53,32.1399,30.385,31.98,117379,0.0,1.0
2024-08-12,30.61,32.5,30.2,32.48,287794,30.61,32.5,30.2,32.48,287794,0.0,1.0
2024-08-13,34.9,35.02,30.66,31.11,383747,34.9,35.02,30.66,31.11,383747,0.0,1.0
2024-08-14,35.78,35.8481,34.0,34.93,231117,35.78,35.8481,34.0,34.93,231117,0.0,1.0
2024-08-15,36.05,37.3,35.56,37.3,253366,36.05,37.3,35.56,37.3,253366,0.0,1.0
2024-08-16,36.2,37.62,35.63,36.1,227063,36.2,37.62,35.63,36.1,227063,0.0,1.0
2024-08-19,37.8,37.86,35.67,36.26,205365,37.8,37.86,35.67,36.26,205365,0.0,1.0
2024-08-20,37.08,38.68,36.91,37.99,186785,37.08,38.68,36.91,37.99,186785,0.0,1.0
2024-08-21,38.39,38.46,36.835,37.55,149854,38.39,38.46,36.835,37.55,149854,0.0,1.0
2024-08-22,38.42,38.9517,37.34,38.75,163602,38.42,38.9517,37.34,38.75,163602,0.0,1.0
2024-08-23,39.44,40.08,38.46,39.0,443977,39.44,40.08,38.46,39.0,443977,0.0,1.0
2024-08-26,39.88,40.82,39.02,39.68,324623,39.88,40.82,39.02,39.68,324623,0.0,1.0
2024-08-27,37.4,39.63,37.39,39.33,161799,37.4,39.63,37.39,39.33,161799,0.0,1.0
2024-08-28,35.88,37.4,35.48,37.11,253645,35.88,37.4,35.48,37.11,253645,0.0,1.0
2024-08-29,37.31,37.845,36.09,36.22,146733,37.31,37.845,36.09,36.22,146733,0.0,1.0
2024-08-30,37.6,38.4999,37.26,37.61,167561,37.6,38.4999,37.26,37.61,167561,0.0,1.0
2024-09-03,38.19,38.8614,36.99,37.67,203727,38.19,38.8614,36.99,37.67,203727,0.0,1.0
2024-09-04,36.86,38.51,36.07,37.11,157127,36.86,38.51,36.07,37.11,157127,0.0,1.0
2024-09-05,36.17,37.98,35.93,36.63,194042,36.17,37.98,35.93,36.63,194042,0.0,1.0
2024-09-06,34.39,35.8256,34.05,35.53,179161,34.39,35.8256,34.05,35.53,179161,0.0,1.0
2024-09-09,33.38,34.88,33.2354,34.54,156959,33.38,34.88,33.2354,34.54,156959,0.0,1.0
2024-09-10,33.38,33.44,31.83,33.09,184733,33.38,33.44,31.83,33.09,184733,0.0,1.0
2024-09-11,33.86,34.01,31.75,32.87,127064,33.86,34.01,31.75,32.87,127064,0.0,1.0
2024-09-12,35.06,35.32,33.99,33.99,145229,35.06,35.32,33.99,33.99,145229,0.0,1.0
2024-09-13,36.15,36.37,35.22,35.44,122032,36.15,36.37,35.22,35.44,122032,0.0,1.0
2024-09-16,36.9,37.58,36.2,36.2,251259,36.9,37.58,36.2,36.2,251259,0.0,1.0
2024-09-17,38.18,38.58,36.665,37.21,286153,38.18,38.58,36.665,37.21,286153,0.0,1.0
2024-09-18,38.33,39.71,37.573,38.18,293917,38.33,39.71,37.573,38.18,293917,0.0,1.0
2024-09-19,41.31,41.81,39.7744,40.0,412694,41.31,41.81,39.7744,40.0,412694,0.0,1.0
2024-09-20,41.2,42.38,40.64,41.45,310362,41.2,42.38,40.64,41.45,310362,0.0,1.0
2024-09-23,40.01,42.61,39.77,41.84,186707,40.01,42.61,39.77,41.84,186707,0.0,1.0
2024-09-24,40.77,40.87,39.155,40.09,101086,40.77,40.87,39.155,40.09,101086,0.0,1.0
2024-09-25,40.65,41.77,40.34,41.04,109793,40.65,41.77,40.34,41.04,109793,0.0,1.0
2024-09-26,39.97,41.66,39.76,41.13,134975,39.97,41.66,39.76,41.13,134975,0.0,1.0
2024-09-27,42.06,42.25,40.06,40.31,204435,42.06,42.25,40.06,40.31,204435,0.0,1.0
2024-09-30,39.96,44.4179,39.12,41.89,439822,39.96,44.4179,39.12,41.89,439822,0.0,1.0
2024-10-01,40.0,40.11,38.0859,39.75,237358,40.0,40.11,38.0859,39.75,237358,0.0,1.0
2024-10-02,40.34,41.6503,39.27,39.62,162201,40.34,41.6503,39.27,39.62,162201,0.0,1.0
2024-10-03,39.92,41.2989,39.42,40.02,110682,39.92,41.2989,39.42,40.02,110682,0.0,1.0
2024-10-04,43.07,43.61,40.645,40.75,266222,43.07,43.61,40.645,40.75,266222,0.0,1.0
2024-10-07,42.73,43.27,42.0,43.17,102000,42.73,43.27,42.0,43.17,102000,0.0,1.0
2024-10-08,44.5,45.34,42.2694,42.89,413605,44.5,45.34,42.2694,42.89,413605,0.0,1.0
2024-10-09,43.18,45.2399,42.99,44.59,123045,43.18,45.2399,42.99,44.59,123045,0.0,1.0
2024-10-10,41.24,42.04,40.09,42.0,598811,41.24,42.04,40.09,42.0,598811,0.0,1.0
2024-10-11,43.78,44.25,41.54,41.54,310600,43.78,44.25,41.54,41.54,310600,0.0,1.0
2024-10-14,43.81,45.85,43.26,44.82,272712,43.81,45.85,43.26,44.82,272712,0.0,1.0
2024-10-15,45.83,45.89,42.9,43.86,313952,45.83,45.89,42.9,43.86,313952,0.0,1.0
2024-10-16,49.38,49.73,45.0,46.0,536937,49.38,49.73,45.0,46.0,536937,0.0,1.0
2024-10-17,42.79,49.245,42.09,49.17,902860,42.79,49.245,42.09,49.17,902860,0.0,1.0
2024-10-18,42.63,43.3599,40.241,43.01,602098,42.63,43.3599,40.241,43.01,602098,0.0,1.0
2024-10-21,43.78,44.94,42.54,42.71,218909,43.78,44.94,42.54,42.71,218909,0.0,1.0
2024-10-22,42.83,44.88,41.7,43.33,249660,42.83,44.88,41.7,43.33,249660,0.0,1.0
2024-10-23,40.28,43.78,39.7988,42.8,488167,40.28,43.78,39.7988,42.8,488167,0.0,1.0
2024-10-24,39.88,41.25,39.34,40.84,219142,39.88,41.25,39.34,40.84,219142,0.0,1.0
2024-10-25,38.74,40.52,38.365,40.27,213534,38.74,40.52,38.365,40.27,213534,0.0,1.0
2024-10-28,39.27,40.28,38.88,39.45,237896,39.27,40.28,38.88,39.45,237896,0.0,1.0
2024-10-29,39.19,40.09,38.81,38.81,132029,39.19,40.09,38.81,38.81,132029,0.0,1.0
2024-10-30,39.91,41.05,38.51,39.41,359181,39.91,41.05,38.51,39.41,359181,0.0,1.0
2024-10-31,38.56,39.975,38.24,39.93,344858,38.56,39.975,38.24,39.93,344858,0.0,1.0
2024-11-01,38.21,39.79,37.885,39.18,216232,38.21,39.79,37.885,39.18,216232,0.0,1.0
2024-11-04,37.67,38.67,37.44,37.79,292052,37.67,38.67,37.44,37.79,292052,0.0,1.0
2024-11-05,37.66,38.64,37.56,37.95,310560,37.66,38.64,37.56,37.95,310560,0.0,1.0
2024-11-06,45.87,46.07,39.24,39.24,1685323,45.87,46.07,39.24,39.24,1685323,0.0,1.0
2024-11-07,45.91,46.84,43.9285,45.47,487526,45.91,46.84,43.9285,45.47,487526,0.0,1.0
2024-11-08,53.0,53.58,45.6116,46.52,626514,53.0,53.58,45.6116,46.52,626514,0.0,1.0
2024-11-11,59.26,59.54,54.3937,54.835,718227,59.26,59.54,54.3937,54.835,718227,0.0,1.0
2024-11-12,62.8,64.5,59.1753,60.0,1087981,62.8,64.5,59.1753,60.0,1087981,0.0,1.0
2024-11-13,90.43,94.9585,75.2001,78.25,3094103,90.43,94.9585,75.2001,78.25,3094103,0.0,1.0
2024-11-14,79.96,88.16,79.28,88.14,862556,79.96,88.16,79.28,88.14,862556,0.0,1.0
2024-11-15,80.06,80.84,75.69,77.72,488394,80.06,80.84,75.69,77.72,488394,0.0,1.0
2024-11-18,79.68,80.76,77.2901,80.76,429350,79.68,80.76,77.2901,80.76,429350,0.0,1.0
2024-11-19,81.53,85.41,78.41,78.41,375827,81.53,85.41,78.41,78.41,375827,0.0,1.0
2024-11-20,78.0,84.07,76.88,83.0,222237,78.0,84.07,76.88,83.0,222237,0.0,1.0
2024-11-21,82.42,83.75,77.72,80.0,428670,82.42,83.75,77.72,80.0,428670,0.0,1.0
2024-11-22,86.26,89.98,83.0,84.56,600814,86.26,89.98,83.0,84.56,600814,0.0,1.0
2024-11-25,85.22,91.437,83.35,88.88,505377,85.22,91.437,83.35,88.88,505377,0.0,1.0
2024-11-26,87.89,89.3799,84.0413,84.43,284557,87.89,89.3799,84.0413,84.43,284557,0.0,1.0
2024-11-27,91.03,96.0,88.32,89.77,919545,91.03,96.0,88.32,89.77,919545,0.0,1.0
2024-11-29,98.68,103.72,92.46,93.92,587297,98.68,103.72,92.46,93.92,587297,0.0,1.0
2024-12-02,93.01,102.63,90.03,102.0,820345,93.01,102.63,90.03,102.0,820345,0.0,1.0
2024-12-03,89.64,93.0768,88.0,93.0768,538342,89.64,93.0768,88.0,93.0768,538342,0.0,1.0
2024-12-04,87.73,90.9299,80.23,88.41,659008,87.73,90.9299,80.23,88.41,659008,0.0,1.0
2024-12-05,88.46,90.4899,85.11,88.89,425506,88.46,90.4899,85.11,88.89,425506,0.0,1.0
2024-12-06,91.97,94.9,88.3198,90.0,460816,91.97,94.9,88.3198,90.0,460816,0.0,1.0
2024-12-09,84.28,93.93,82.7272,92.28,456452,84.28,93.93,82.7272,92.28,456452,0.0,1.0
2024-12-10,84.03,91.9299,83.5155,86.04,482879,84.03,91.9299,83.5155,86.04,482879,0.0,1.0
2024-12-11,88.66,90.175,82.18,82.18,353066,88.66,90.175,82.18,82.18,353066,0.0,1.0
2024-12-12,85.99,92.29,84.58,88.27,296721,85.99,92.29,84.58,88.27,296721,0.0,1.0
2024-12-13,91.7,94.0,87.37,87.67,369677,91.7,94.0,87.37,87.67,369677,0.0,1.0
2024-12-16,102.04,103.95,90.72,93.15,567850,102.04,103.95,90.72,93.15,567850,0.0,1.0
2024-12-17,103.96,108.496,100.12,103.98,635859,103.96,108.496,100.12,103.98,635859,0.0,1.0
2024-12-18,89.63,106.43,88.99,105.6,646186,89.63,106.43,88.99,105.6,646186,0.0,1.0
2024-12-19,86.72,96.1236,85.3,93.06,563823,86.72,96.1236,85.3,93.06,563823,0.0,1.0
2024-12-20,87.84,88.71,81.0,83.19,508586,87.84,88.71,81.0,83.19,508586,0.0,1.0
2024-12-23,88.73,90.5,84.9294,88.22,346759,88.73,90.5,84.9294,88.22,346759,0.0,1.0
2024-12-24,96.69,96.8,89.0,91.47,346841,96.69,96.8,89.0,91.47,346841,0.0,1.0
2024-12-26,100.55,102.31,95.0,95.33,318841,100.55,102.31,95.0,95.33,318841,0.0,1.0
2024-12-27,97.81,102.5099,94.3,100.0,332449,97.81,102.5099,94.3,100.0,332449,0.0,1.0
2024-12-30,94.46,96.74,92.39,94.04,322016,94.46,96.74,92.39,94.04,322016,0.0,1.0
2024-12-31,86.92,88.49,82.0,84.0,1403697,86.92,88.49,82.0,84.0,1403697,0.0,1.0
2025-01-02,86.31,90.195,83.0,88.24,526636,86.31,90.195,83.0,88.24,526636,0.0,1.0
2025-01-03,89.87,90.3,85.89,86.75,286721,89.87,90.3,85.89,86.75,286721,0.0,1.0
2025-01-06,91.23,94.0432,89.32,90.53,275445,91.23,94.0432,89.32,90.53,275445,0.0,1.0
2025-01-07,85.77,93.19,84.4607,91.87,356101,85.77,93.19,84.4607,91.87,356101,0.0,1.0
2025-01-08,85.26,85.67,82.5,85.43,259718,85.26,85.67,82.5,85.43,259718,0.0,1.0
2025-01-10,84.86,85.25,77.44,82.12,396642,84.86,85.25,77.44,82.12,396642,0.0,1.0
2025-01-13,81.87,87.8012,80.86,84.0,331548,81.87,87.8012,80.86,84.0,331548,0.0,1.0
2025-01-14,82.02,84.27,80.22,83.51,415961,82.02,84.27,80.22,83.51,415961,0.0,1.0
2025-01-15,86.79,86.93,81.84,84.49,348575,86.79,86.93,81.84,84.49,348575,0.0,1.0
2025-01-16,89.32,92.13,86.88,87.25,260246,89.32,92.13,86.88,87.25,260246,0.0,1.0
2025-01-17,87.85,92.56,87.41,90.18,230444,87.85,92.56,87.41,90.18,230444,0.0,1.0
2025-01-21,90.92,92.97,88.471,89.78,316592,90.92,92.97,88.471,89.78,316592,0.0,1.0
2025-01-22,95.15,96.53,89.29,89.95,385620,95.15,96.53,89.29,89.95,385620,0.0,1.0
2025-01-23,93.03,95.0,89.6925,95.0,291195,93.03,95.0,89.6925,95.0,291195,0.0,1.0
2025-01-24,89.89,94.0,87.89,91.85,357894,89.89,94.0,87.89,91.85,357894,0.0,1.0
2025-01-27,88.32,90.7399,83.0,86.0,438300,88.32,90.7399,83.0,86.0,438300,0.0,1.0
2025-01-28,93.3,95.145,88.71,89.27,530692,93.3,95.145,88.71,89.27,530692,0.0,1.0
2025-01-29,95.69,98.31,91.54,92.83,413262,95.69,98.31,91.54,92.83,413262,0.0,1.0
2025-01-30,96.94,99.4951,95.7592,97.34,335545,96.94,99.4951,95.7592,97.34,335545,0.0,1.0
2025-01-31,95.82,103.3,95.04,99.0,580314,95.82,103.3,95.04,99.0,580314,0.0,1.0
2025-02-03,91.08,94.25,86.63,89.53,310500,91.08,94.25,86.63,89.53,310500,0.0,1.0
2025-02-04,98.8,101.83,93.01,94.9,372739,98.8,101.83,93.01,94.9,372739,0.0,1.0
2025-02-05,103.64,103.78,98.0,98.16,308418,103.64,103.78,98.0,98.16,308418,0.0,1.0
2025-02-06,108.31,114.26,105.24,105.24,871060,108.31,114.26,105.24,105.24,871060,0.0,1.0
2025-02-07,103.015,112.21,100.12,108.54,543094,103.015,112.21,100.12,108.54,543094,0.0,1.0
2025-02-10,109.4,110.7,104.61,105.0,399173,109.4,110.7,104.61,105.0,399173,0.0,1.0
2025-02-11,103.78,108.0,102.04,107.37,327062,103.78,108.0,102.04,107.37,327062,0.0,1.0
2025-02-12,108.32,109.365,101.0,101.88,408003,108.32,109.365,101.0,101.88,408003,0.0,1.0
2025-02-13,109.92,113.0,105.0,111.15,436909,109.92,113.0,105.0,111.15,436909,0.0,1.0
2025-02-14,117.3,119.5,109.6431,111.33,652323,117.3,119.5,109.6431,111.33,652323,0.0,1.0
2025-02-18,115.65,125.0,114.23,121.025,594289,115.65,125.0,114.23,121.025,594289,0.0,1.0
2025-02-19,113.12,118.2544,112.19,115.55,351970,113.12,118.2544,112.19,115.55,351970,0.0,1.0
2025-02-20,109.73,114.195,104.22,113.31,507530,109.73,114.195,104.22,113.31,507530,0.0,1.0
2025-02-21,100.9,111.1119,99.03,110.54,840412,100.9,111.1119,99.03,110.54,840412,0.0,1.0
2025-02-24,101.07,103.29,95.4801,100.8,479200,101.07,103.29,95.4801,100.8,479200,0.0,1.0
2025-02-25,99.6,101.02,92.0,98.58,557954,99.6,101.02,92.0,98.58,557954,0.0,1.0
2025-02-26,103.55,106.4275,100.28,101.05,317951,103.55,106.4275,100.28,101.05,317951,0.0,1.0
2025-02-27,96.74,109.1026,96.3717,107.18,555442,96.74,109.1026,96.3717,107.18,555442,0.0,1.0
2025-02-28,100.66,103.31,92.7,95.03,607252,100.66,103.31,92.7,95.03,607252,0.0,1.0
2025-03-03,95.03,103.3663,92.38,96.26,930601,95.03,103.3663,92.38,96.26,930601,0.0,1.0
2025-03-04,90.38,94.9999,82.51,93.0,1510378,90.38,94.9999,82.51,93.0,1510378,0.0,1.0
2025-03-05,91.42,92.0792,87.5743,89.14,648060,91.42,92.0792,87.5743,89.14,648060,0.0,1.0
2025-03-06,83.21,90.84,82.52,90.1,653045,83.21,90.84,82.52,90.1,653045,0.0,1.0
2025-03-07,83.36,84.63,77.305,83.13,736379,83.36,84.63,77.305,83.13,736379,0.0,1.0
2025-03-10,81.92,85.22,77.83,84.27,542224,81.92,85.22,77.83,84.27,542224,0.0,1.0
2025-03-11,81.82,85.99,79.57,79.82,641326,81.82,85.99,79.57,79.82,641326,0.0,1.0
2025-03-12,86.06,89.74,81.11,86.79,618367,86.06,89.74,81.11,86.79,618367,0.0,1.0
2025-03-13,81.8,86.5,80.0778,86.06,489149,81.8,86.5,80.0778,86.06,489149,0.0,1.0
2025-03-14,86.3,87.6,83.0,83.0,482378,86.3,87.6,83.0,83.0,482378,0.0,1.0
2025-03-17,87.24,88.5,84.45,86.57,373066,87.24,88.5,84.45,86.57,373066,0.0,1.0
2025-03-18,83.44,86.895,82.6,86.1,215285,83.44,86.895,82.6,86.1,215285,0.0,1.0
2025-03-19,86.09,87.14,83.71,84.39,419966,86.09,87.14,83.71,84.39,419966,0.0,1.0
2025-03-20,87.79,89.82,85.02,85.02,228495,87.79,89.82,85.02,85.02,228495,0.0,1.0
2025-03-21,90.57,90.68,83.0501,86.21,277749,90.57,90.68,83.0501,86.21,277749,0.0,1.0
2025-03-24,96.73,97.7639,93.025,93.56,490875,96.73,97.7639,93.025,93.56,490875,0.0,1.0
2025-03-25,96.9,101.7,94.44,95.91,443517,96.9,101.7,94.44,95.91,443517,0.0,1.0
2025-03-26,92.49,97.9134,89.66,96.9,375593,92.49,97.9134,89.66,96.9,375593,0.0,1.0
2025-03-27,88.25,91.635,86.26,90.51,309541,88.25,91.635,86.26,90.51,309541,0.0,1.0
2025-03-28,84.55,89.48,83.12,88.0,403021,84.55,89.48,83.12,88.0,403021,0.0,1.0
2025-03-31,82.66,83.35,78.56,81.0,768360,82.66,83.35,78.56,81.0,768360,0.0,1.0
2025-04-01,84.53,85.99,81.12,82.96,342270,84.53,85.99,81.12,82.96,342270,0.0,1.0
2025-04-02,85.09,87.43,81.57,81.93,403568,85.09,87.43,81.57,81.93,403568,0.0,1.0
2025-04-03,79.39,81.405,77.43,80.0,431195,79.39,81.405,77.43,80.0,431195,0.0,1.0
2025-04-04,70.8,74.49,66.61,73.13,601347,70.8,74.49,66.61,73.13,601347,0.0,1.0
2025-04-07,76.22,81.35,65.46,67.0,656790,76.22,81.35,65.46,67.0,656790,0.0,1.0
2025-04-08,74.18,82.95,72.3739,78.97,476861,74.18,82.95,72.3739,78.97,476861,0.0,1.0
2025-04-09,87.3,91.26,72.875,74.38,718195,87.3,91.26,72.875,74.38,718195,0.0,1.0
2025-04-10,82.51,86.0,80.43,85.0,364899,82.51,86.0,80.43,85.0,364899,0.0,1.0
2025-04-11,83.03,83.82,79.59,82.55,249342,83.03,83.82,79.59,82.55,249342,0.0,1.0
2025-04-14,83.2,87.6525,81.0303,86.0,204932,83.2,87.6525,81.0303,86.0,204932,0.0,1.0
2025-04-15,83.84,85.7597,81.9273,84.15,333928,83.84,85.7597,81.9273,84.15,333928,0.0,1.0
2025-04-16,82.17,83.208,79.845,82.24,289691,82.17,83.208,79.845,82.24,289691,0.0,1.0
2025-04-17,84.27,85.1377,81.9,82.16,265658,84.27,85.1377,81.9,82.16,265658,0.0,1.0
2025-04-21,80.66,83.06,78.3,82.13,281206,80.66,83.06,78.3,82.13,281206,0.0,1.0
2025-04-22,83.37,84.5699,81.51,82.74,169733,83.37,84.5699,81.51,82.74,169733,0.0,1.0
2025-04-23,85.91,91.0,85.75,88.47,345963,85.91,91.0,85.75,88.47,345963,0.0,1.0
2025-04-24,89.96,91.5,85.5803,86.03,383144,89.96,91.5,85.5803,86.03,383144,0.0,1.0
2025-04-25,92.93,93.8672,89.8988,90.55,332996,92.93,93.8672,89.8988,90.55,332996,0.0,1.0
2025-04-28,93.68,95.38,92.0324,93.07,258201,93.68,95.38,92.0324,93.07,258201,0.0,1.0
2025-04-29,95.22,95.74,92.518,93.52,158340,95.22,95.74,92.518,93.52,158340,0.0,1.0
2025-04-30,94.82,95.1299,88.5786,91.35,297266,94.82,95.1299,88.5786,91.35,297266,0.0,1.0
2025-05-01,96.43,97.77,93.7333,96.77,197182,96.43,97.77,93.7333,96.77,197182,0.0,1.0
2025-05-02,104.72,104.73,97.25,97.88,380559,104.72,104.73,97.25,97.88,380559,0.0,1.0
2025-05-05,104.75,107.54,102.6236,103.05,423193,104.75,107.54,102.6236,103.05,423193,0.0,1.0
2025-05-06,105.92,107.71,102.115,102.38,562208,105.92,107.71,102.115,102.38,562208,0.0,1.0
2025-05-07,107.83,109.27,105.83,105.83,573009,107.83,109.27,105.83,105.83,573009,0.0,1.0
2025-05-08,152.73,153.31,126.8925,134.7,2618323,152.73,153.31,126.8925,134.7,2618323,0.0,1.0
2025-05-09,167.22,167.27,149.195,152.365,1027472,167.22,167.27,149.195,152.365,1027472,0.0,1.0
2025-05-12,171.92,178.01,168.01,176.74,877847,171.92,178.01,168.01,176.74,877847,0.0,1.0
2025-05-13,181.76,181.83,172.9597,173.26,765033,181.76,181.83,172.9597,173.26,765033,0.0,1.0
2025-05-14,183.32,188.933,179.52,181.95,588722,183.32,188.933,179.52,181.95,588722,0.0,1.0
2025-05-15,183.85,186.74,178.29,181.18,475086,183.85,186.74,178.29,181.18,475086,0.0,1.0
2025-05-16,185.45,187.621434,182.64,184.54,347133,185.45,187.621434,182.64,184.54,347133,0.0,1.0
2025-05-19,182.97,184.5195,180.0,180.18,327592,182.97,184.5195,180.0,180.18,327592,0.0,1.0
2025-05-20,196.04,196.36,182.0,182.8,501314,196.04,196.36,182.0,182.8,501314,0.0,1.0
2025-05-21,193.7,201.155,190.7144,195.89,558874,193.7,201.155,190.7144,195.89,558874,0.0,1.0
2025-05-22,198.85,200.4399,192.7,193.19,317626,198.85,200.4399,192.7,193.19,317626,0.0,1.0
2025-05-23,197.32,201.45,190.4094,193.52,262507,197.32,201.45,190.4094,193.52,262507,0.0,1.0
2025-05-27,209.0,209.345,202.01,204.99,349841,209.0,209.345,202.01,204.99,349841,0.0,1.0
2025-05-28,217.16,217.17,206.4601,208.45,322183,217.16,217.17,206.4601,208.45,322183,0.0,1.0
2025-05-29,208.32,220.335,202.28,220.33,479072,208.32,220.335,202.28,220.33,479072,0.0,1.0
2025-05-30,200.82,206.4,195.0001,206.33,607968,200.82,206.4,195.0001,206.33,607968,0.0,1.0
2025-06-02,209.08,209.52,196.8716,201.31,485979,209.08,209.52,196.8716,201.31,485979,0.0,1.0
2025-06-03,210.32,212.06,201.0801,204.72,428884,210.32,212.06,201.0801,204.72,428884,0.0,1.0
2025-06-04,207.05,211.17,202.3416,211.17,284314,207.05,211.17,202.3416,211.17,284314,0.0,1.0
2025-06-05,209.17,212.7991,204.765,207.97,288966,209.17,212.7991,204.765,207.97,288966,0.0,1.0
2025-06-06,221.55,222.17,210.705,212.77,339202,221.55,222.17,210.705,212.77,339202,0.0,1.0
2025-06-09,224.72,226.185,211.44,223.14,393282,224.72,226.185,211.44,223.14,393282,0.0,1.0
2025-06-10,224.58,227.66,213.5,225.0,479370,224.58,227.66,213.5,225.0,479370,0.0,1.0
2025-06-11,231.67,233.5882,225.505,229.55,389431,231.67,233.5882,225.505,229.55,389431,0.0,1.0
2025-06-12,238.25,243.2499,227.4488,231.06,362009,238.25,243.2499,227.4488,231.06,362009,0.0,1.0
2025-06-13,208.235,231.6,205.0,228.2,1113261,208.235,231.6,205.0,228.2,1113261,0.0,1.0
2025-06-16,216.68,219.9,210.485,210.63,402444,216.68,219.9,210.485,210.63,402444,0.0,1.0
2025-06-17,204.26,217.71,204.05,213.07,439891,204.26,217.71,204.05,213.07,439891,0.0,1.0
2025-06-18,200.88,207.0,186.2,203.38,817985,200.88,207.0,186.2,203.38,817985,0.0,1.0
2025-06-20,211.0,212.05,200.28,204.01,349866,211.0,212.05,200.28,204.01,349866,0.0,1.0
2025-06-23,214.73,214.9999,200.52,207.32,324385,214.73,214.9999,200.52,207.32,324385,0.0,1.0
2025-06-24,229.42,230.0,216.66,219.0,402846,229.42,230.0,216.66,219.0,402846,0.0,1.0
2025-06-25,226.11,234.0487,219.04,231.38,461049,226.11,234.0487,219.04,231.38,461049,0.0,1.0
2025-06-26,243.03,245.09,227.9801,230.605,449462,243.03,245.09,227.9801,230.605,449462,0.0,1.0
2025-06-27,249.64,256.0,239.0,245.52,715401,249.64,256.0,239.0,245.52,715401,0.0,1.0
2025-06-30,268.41,280.305,257.89,259.69,694089,268.41,280.305,257.89,259.69,694089,0.0,1.0
2025-07-01,260.67,278.97,252.01,267.74,554171,260.67,278.97,252.01,267.74,554171,0.0,1.0
2025-07-02,270.03,273.41,255.0,257.39,362598,270.03,273.41,255.0,257.39,362598,0.0,1.0
2025-07-03,281.79,282.99,270.5,272.69,317931,281.79,282.99,270.5,272.69,317931,0.0,1.0
2025-07-07,279.8,283.19,261.12,277.64,361300,279.8,283.19,261.12,277.64,361300,0.0,1.0
2025-07-08,262.07,286.45,257.5,283.19,540936,262.07,286.45,257.5,283.19,540936,0.0,1.0
2025-07-09,244.99,271.385,242.0,270.52,589354,244.99,271.385,242.0,270.52,589354,0.0,1.0
2025-07-10,229.98,246.22,226.1257,246.22,605302,229.98,246.22,226.1257,246.22,605302,0.0,1.0
2025-07-11,202.66,228.82,196.3175,223.86,976970,202.66,228.82,196.3175,223.86,976970,0.0,1.0
2025-07-14,214.05,218.3,203.01,206.88,790523,214.05,218.3,203.01,206.88,790523,0.0,1.0
2025-07-15,202.49,217.2999,188.55,216.18,998090,202.49,217.2999,188.55,216.18,998090,0.0,1.0
2025-07-16,191.0,203.09,182.76,202.99,996438,191.0,203.09,182.76,202.99,996438,0.0,1.0
2025-07-17,204.02,207.0,188.55,190.31,814315,204.02,207.0,188.55,190.31,814315,0.0,1.0
2025-07-18,218.1,219.063,204.08,207.7,768531,218.1,219.063,204.08,207.7,768531,0.0,1.0
2025-07-21,195.54,222.99,193.055,220.0,803715,195.54,222.99,193.055,220.0,803715,0.0,1.0
2025-07-22,194.05,198.19,189.0,195.23,444088,194.05,198.19,189.0,195.23,444088,0.0,1.0
2025-07-23,209.21,209.5843,194.2,196.94,478352,209.21,209.5843,194.2,196.94,478352,0.0,1.0
2025-07-24,208.99,210.74,204.235,209.11,344733,208.99,210.74,204.235,209.11,344733,0.0,1.0
2025-07-25,210.61,217.7,205.52,208.56,380941,210.61,217.7,205.52,208.56,380941,0.0,1.0
2025-07-28,213.13,216.87,210.61,213.28,302078,213.13,216.87,210.61,213.28,302078,0.0,1.0
2025-07-29,220.23,230.0,217.19,218.17,640189,220.23,230.0,217.19,218.17,640189,0.0,1.0
2025-07-30,240.2,244.98,221.07,221.27,610383,240.2,244.98,221.07,221.27,610383,0.0,1.0
2025-07-31,235.8,246.16,231.0001,241.54,451784,235.8,246.16,231.0001,241.54,451784,0.0,1.0
2025-08-01,232.73,236.367,216.031,227.01,532171,232.73,236.367,216.031,227.01,532171,0.0,1.0
2025-08-04,245.51,246.9358,227.65,234.75,483639,245.51,246.9358,227.65,234.75,483639,0.0,1.0
2025-08-05,238.83,249.9,232.23,245.51,770354,238.83,249.9,232.23,245.51,770354,0.0,1.0
2025-08-06,196.11,235.48,179.0,233.0,2652735,196.11,235.48,179.0,233.0,2652735,0.0,1.0
2025-08-07,191.39,207.17,187.4201,201.91,1011328,191.39,207.17,187.4201,201.91,1011328,0.0,1.0
2025-08-08,183.02,194.96,182.04,192.0,791134,183.02,194.96,182.04,192.0,791134,0.0,1.0
2025-08-11,186.72,189.96,179.55,184.0,668858,186.72,189.96,179.55,184.0,668858,0.0,1.0
2025-08-12,184.64,189.5,176.27,186.57,557098,184.64,189.5,176.27,186.57,557098,0.0,1.0
2025-08-13,200.49,202.18,188.0,190.0,815557,200.49,202.18,188.0,190.0,815557,0.0,1.0
2025-08-14,201.06,202.0,192.4792,192.92,452573,201.06,202.0,192.4792,192.92,452573,0.0,1.0
2025-08-15,201.39,204.7714,195.85,203.54,465123,201.39,204.7714,195.85,203.54,465123,0.0,1.0
2025-08-18,202.3,211.8,200.2,201.39,526882,202.3,211.8,200.2,201.39,526882,0.0,1.0
2025-08-19,190.0,200.8,185.5001,200.12,594172,190.0,200.8,185.5001,200.12,594172,0.0,1.0
2025-08-20,188.25,189.33,181.54,187.54,389481,188.25,189.33,181.54,187.54,389481,0.0,1.0
2025-08-21,186.26,189.06,184.0,186.33,213098,186.26,189.06,184.0,186.33,213098,0.0,1.0
2025-08-22,199.0,200.94,184.69,186.26,316925,199.0,200.94,184.69,186.26,316925,0.0,1.0
2025-08-25,198.01,208.2699,195.3794,198.12,361080,198.01,208.2699,195.3794,198.12,361080,0.0,1.0
2025-08-26,208.21,209.5,196.0001,197.8,475951,208.21,209.5,196.0001,197.8,475951,0.0,1.0
2025-08-27,207.81,216.85,207.67,209.05,494137,207.81,216.85,207.67,209.05,494137,0.0,1.0
2025-08-28,217.83,221.29,205.22,208.0,318688,217.83,221.29,205.22,208.0,318688,0.0,1.0
2025-08-29,213.22,222.48,209.54,220.19,284936,213.22,222.48,209.54,220.19,284936,0.0,1.0
2025-09-02,210.14,212.62,198.6344,204.01,308776,210.14,212.62,198.6344,204.01,308776,0.0,1.0
2025-09-03,204.79,217.5999,204.54,212.8,309703,204.79,217.5999,204.54,212.8,309703,0.0,1.0
2025-09-04,195.59,207.0,194.1528,199.41,513096,195.59,207.0,194.1528,199.41,513096,0.0,1.0
2025-09-05,194.65,200.05,189.0,199.82,486621,194.65,200.05,189.0,199.82,486621,0.0,1.0
2025-09-08,195.2,200.75,194.0,195.42,364632,195.2,200.75,194.0,195.42,364632,0.0,1.0
2025-09-09,217.16,219.0,193.53,194.1,533442,217.16,219.0,193.53,194.1,533442,0.0,1.0
2025-09-10,214.25,219.76,209.1857,217.49,348712,214.25,219.76,209.1857,217.49,348712,0.0,1.0
2025-09-11,224.87,228.69,213.9201,219.9,388426,224.87,228.69,213.9201,219.9,388426,0.0,1.0
2025-09-12,229.42,230.37,224.0,225.21,351214,229.42,230.37,224.0,225.21,351214,0.0,1.0
2025-09-15,218.93,230.17,218.26,230.0,417904,218.93,230.17,218.26,230.0,417904,0.0,1.0
2025-09-16,214.24,221.0,206.54,219.0,437588,214.24,221.0,206.54,219.0,437588,0.0,1.0
2025-09-17,218.69,223.2899,212.5,216.68,295018,218.69,223.2899,212.5,216.68,295018,0.0,1.0
2025-09-18,227.8,229.52,218.35,219.57,357065,227.8,229.52,218.35,219.57,357065,0.0,1.0
2025-09-19,238.54,241.225,226.23,226.99,1107127,238.54,241.225,226.23,226.99,1107127,0.0,1.0
2025-09-22,242.56,245.5,235.01,238.36,498375,242.56,245.5,235.01,238.36,498375,0.0,1.0
2025-09-23,231.37,243.86,230.04,241.11,382340,231.37,243.86,230.04,241.11,382340,0.0,1.0
2025-09-24,229.03,239.7,221.0,233.2,339542,229.03,239.7,221.0,233.2,339542,0.0,1.0
2025-09-25,223.27,227.25,213.011,220.0,307164,223.27,227.25,213.011,220.0,307164,0.0,1.0
2025-09-26,218.1,226.66,215.0,223.57,252549,218.1,226.66,215.0,223.57,252549,0.0,1.0
2025-09-29,210.87,223.0,207.93,221.83,368126,210.87,223.0,207.93,221.83,368126,0.0,1.0
2025-09-30,199.35,211.34,195.74,211.34,655414,199.35,211.34,195.74,211.34,655414,0.0,1.0
2025-10-01,197.35,209.449,196.55,202.0,481582,197.35,209.449,196.55,202.0,481582,0.0,1.0
2025-10-02,204.23,209.5,197.0,198.96,520302,204.23,209.5,197.0,198.96,520302,0.0,1.0
2025-10-03,203.43,208.72,201.7524,203.67,233133,203.43,208.72,201.7524,203.67,233133,0.0,1.0
2025-10-06,200.28,206.0099,198.63,202.64,322952,200.28,206.0099,198.63,202.64,322952,0.0,1.0
2025-10-07,202.88,204.75,195.0,200.49,293464,202.88,204.75,195.0,200.49,293464,0.0,1.0
2025-10-08,208.01,215.0,203.07,205.39,395757,208.01,215.0,203.07,205.39,395757,0.0,1.0
2025-10-09,206.67,213.0,203.69,208.2,265018,206.67,213.0,203.69,208.2,265018,0.0,1.0
2025-10-10,195.07,211.5,195.03,208.24,281621,195.07,211.5,195.03,208.24,281621,0.0,1.0
2025-10-13,202.43,205.135,198.66,200.88,270277,202.43,205.135,198.66,200.88,270277,0.0,1.0
2025-10-14,216.25,217.5,195.0,198.0,511450,216.25,217.5,195.0,198.0,511450,0.0,1.0
2025-10-15,220.54,224.91,215.0,220.0,390687,220.54,224.91,215.0,220.0,390687,0.0,1.0
2025-10-16,211.54,224.04,209.385,224.04,279661,211.54,224.04,209.385,224.04,279661,0.0,1.0
2025-10-17,206.36,217.2,200.0,208.0,623249,206.36,217.2,200.0,208.0,623249,0.0,1.0
2025-10-20,215.52,221.04,209.42,209.55,272547,215.52,221.04,209.42,209.55,272547,0.0,1.0
2025-10-21,226.4,230.11,212.5,213.96,335935,226.4,230.11,212.5,213.96,335935,0.0,1.0
2025-10-22,218.33,233.1899,208.6,226.79,387397,218.33,233.1899,208.6,226.79,387397,0.0,1.0
2025-10-23,240.96,242.75,212.0,222.0,403283,240.96,242.75,212.0,222.0,403283,0.0,1.0
2025-10-24,248.67,255.5,245.0,245.0,477724,248.67,255.5,245.0,245.0,477724,0.0,1.0
2025-10-27,256.05,262.317,248.53,253.35,390550,256.05,262.317,248.53,253.35,390550,0.0,1.0
2025-10-28,250.99,258.2893,250.47,257.61,221305,250.99,258.2893,250.47,257.61,221305,0.0,1.0
2025-10-29,243.87,250.4,230.1,247.83,396385,243.87,250.4,230.1,247.83,396385,0.0,1.0
2025-10-30,224.18,246.9999,223.0,242.21,323430,224.18,246.9999,223.0,242.21,323430,0.0,1.0
2025-10-31,239.32,239.92,225.3501,229.35,258668,239.32,239.92,225.3501,229.35,258668,0.0,1.0
2025-11-03,240.11,246.61,232.89,241.0,630160,240.11,246.61,232.89,241.0,630160,0.0,1.0
2025-11-04,234.58,273.12,220.0,260.01,1992698,234.58,273.12,220.0,260.01,1992698,0.0,1.0
2025-11-05,243.47,244.9761,218.4,239.52,998992,243.47,244.9761,218.4,239.52,998992,0.0,1.0
2025-11-06,223.63,251.68,217.5,247.51,751218,223.63,251.68,217.5,247.51,751218,0.0,1.0
2025-11-07,235.45,238.9,215.0,215.86,748791,235.45,238.9,215.0,215.86,748791,0.0,1.0
2025-11-10,246.98,256.0,239.0,240.16,456947,246.98,256.0,239.0,240.16,456947,0.0,1.0
2025-11-11,241.21,246.75,233.41,246.75,379624,241.21,246.75,233.41,246.75,379624,0.0,1.0
2025-11-12,241.59,249.0,230.0,241.21,390050,241.59,249.0,230.0,241.21,390050,0.0,1.0
2025-11-13,216.24,242.82,208.7209,242.82,963345,216.24,242.82,208.7209,242.82,963345,0.0,1.0
2025-11-14,205.3,218.98,200.86,207.7,650282,205.3,218.98,200.86,207.7,650282,0.0,1.0
2025-11-17,194.1,206.0,184.21,200.88,848662,194.1,206.0,184.21,200.88,848662,0.0,1.0
2025-11-18,190.46,198.6392,188.56,190.51,500026,190.46,198.6392,188.56,190.51,500026,0.0,1.0
2025-11-19,190.12,197.177,185.0,190.33,462964,190.12,197.177,185.0,190.33,462964,0.0,1.0
2025-11-20,182.51,199.05,181.36,196.9,522408,182.51,199.05,181.36,196.9,522408,0.0,1.0
2025-11-21,194.68,195.721,175.01,180.91,730248,194.68,195.721,175.01,180.91,730248,0.0,1.0
2025-11-24,203.79,206.64,195.0001,197.81,818588,203.79,206.64,195.0001,197.81,818588,0.0,1.0
2025-11-25,210.3,212.999,201.95,203.6,672768,210.3,212.999,201.95,203.6,672768,0.0,1.0
2025-11-26,213.13,222.0,210.8001,214.72,456489,213.13,222.0,210.8001,214.72,456489,0.0,1.0