date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-06-07,42.5029,42.5029,39.69,39.74,1109,312.113016986661,312.113016986661,291.456951036296,291.824117767256,151.021308098837,0.0,1.0
2024-06-10,42.9479,42.9479,42.9479,42.9479,196,315.380800892208,315.380800892208,315.380800892208,315.380800892208,26.690871404303,0.0,1.0
2024-06-11,47.1068,47.1068,47.1068,47.1068,145,345.920995240025,345.920995240025,345.920995240025,345.920995240025,19.7457977225711,0.0,1.0
2024-06-12,46.31,46.5101,43.253,43.37,5063,340.069826215441,341.539227472744,317.621252284527,318.480422434975,689.468785306051,0.0,1.0
2024-06-13,47.48,48.3712,46.97,46.97,1024,348.661527719912,355.205907532549,344.916427064117,344.916427064117,139.44618529595,0.0,1.0
2024-06-14,49.63,49.63,49.3089,49.3089,506,364.449697151206,364.449697151206,362.091752404979,362.091752404979,68.9060251560066,0.0,1.0
2024-06-17,45.2953,47.045,45.271,46.79,2809,332.618544577332,345.467177160558,332.440101546086,343.59462683266,382.523764156567,0.0,1.0
2024-06-18,49.0218,49.752,48.901,49.752,527,359.983481035804,365.345583974749,359.096406213804,365.345583974749,71.7657613778964,0.0,1.0
2024-06-20,45.7444,46.29,45.24,45.24,685,335.916436154818,339.922959523057,332.21245817289,332.21245817289,93.2818719997324,0.0,1.0
2024-06-21,45.5773,47.35,45.5773,46.95,15445,334.689364939949,347.706894219415,334.689364939949,344.769560371733,2103.26790224214,0.0,1.0
2024-06-24,51.82,51.82,51.15,51.15,5543,380.531599967267,380.531599967267,375.611565772399,375.611565772399,754.834184663529,0.0,1.0
2024-06-25,47.8443,48.77,47.8443,48.77,3238,351.336704521689,358.134429378688,351.336704521689,358.134429378688,440.944089832312,0.0,1.0
2024-06-26,48.18,50.0,48.18,49.62,2258,353.801861953357,367.166730960312,353.801861953357,364.376263805014,307.489732810796,0.0,1.0
2024-06-27,47.04,47.15,46.585,47.135,10927,345.430460487462,346.238227295574,342.089243235723,346.128077276286,1488.01608078989,0.0,1.0
2024-06-28,49.2242,49.2242,46.8,46.8,6948,361.469771962732,361.469771962732,343.668060178852,343.668060178852,946.164155699475,0.0,1.0
2024-07-01,46.0898,46.2774,46.0898,46.2774,695,339.595299932348,340.977559744005,339.595299932348,340.977559744005,94.3252483364207,0.15558,1.0
2024-07-02,47.7,48.0402,47.3399,47.66,6057,351.459451044982,353.966086375076,348.806190073885,351.164726138445,822.054718235539,0.0,1.0
2024-07-03,50.5763,50.9,50.41,50.56,3242,372.652382261767,375.037443567915,371.427063462841,372.532281862354,440.003532527592,0.0,1.0
2024-07-05,60.7,61.31,60.685,61.31,8847,447.2450456694,451.739600494084,447.134523829449,451.739600494084,1200.71290939901,0.0,1.0
2024-07-08,59.9458,64.19,59.0,59.0,12033,441.688007556651,472.959793764725,434.719237141591,434.719237141591,1633.11613414698,0.0,1.0
2024-07-09,57.6196,58.6,56.31,57.93,3629,424.548280617011,431.771988076225,414.898987177,426.835345891735,492.527088076073,0.0,1.0
2024-07-10,56.1752,56.57,55.8891,55.8891,1523,413.905764241972,416.814699069489,411.797744347968,411.797744347968,206.701227649451,0.0,1.0
2024-07-11,56.1254,56.1254,53.32,53.32,2130,413.538831733334,413.538831733334,392.868300413384,392.868300413384,289.083135189318,0.0,1.0
2024-07-12,55.6725,55.69,54.72,55.69,9066,410.201808979072,410.330751125682,403.183672142168,410.330751125682,1230.43554160862,0.0,1.0
2024-07-15,45.3859,47.46,44.78,47.46,5716,334.408878389569,349.691101605762,329.944532867805,349.691101605762,775.774272648893,0.0,1.0
2024-07-16,43.42,45.16,43.32,45.16,5369,319.923886045558,332.744419479903,319.187073779216,332.744419479903,728.679508371572,0.0,1.0
2024-07-17,44.8997,45.58,44.45,44.51,1847,330.826497150616,335.839030998538,327.513052388877,327.955139748682,250.674436945854,0.0,1.0
2024-07-18,45.26,46.2,44.13,44.13,16081,333.481231746245,340.407267049856,325.155253136584,325.155253136584,2182.50981078846,0.0,1.0
2024-07-19,42.0507,42.89,41.68,42.89,952,309.834715682541,316.018781033947,307.103352611212,316.018781033947,129.20523225363,0.0,1.0
2024-07-22,42.7643,43.8945,42.7643,43.891,6426,315.092608015155,323.420060249349,315.092608015155,323.394271820027,872.135317712,0.0,1.0
2024-07-23,43.85,45.04,42.89,43.5199,12132,323.092178790827,331.860244760293,316.018781033947,320.659961499633,1646.5523925431,0.0,1.0
2024-07-24,46.2412,46.2412,43.67,43.67,6364,340.710833703589,340.710833703589,321.765916711412,321.765916711412,863.720691241701,0.0,1.0
2024-07-25,53.1125,53.1125,51.7975,51.93,16622,391.339414960725,391.339414960725,381.650333658332,382.626609911235,2255.93421273092,0.0,1.0
2024-07-26,47.8276,48.79,47.46,48.79,1815,352.399623496834,359.490704748106,349.691101605762,359.490704748106,246.331403928926,0.0,1.0
2024-07-29,46.89,47.4,45.12,45.27,3234,345.491271687614,349.249014245957,332.449694573366,333.554912972879,438.917774273359,0.0,1.0
2024-07-30,47.987,47.987,47.52,47.83,2336,353.574102249382,353.574102249382,350.133188965567,352.417306991226,317.041410235797,0.0,1.0
2024-07-31,48.2369,48.2427,47.01,47.09,9171,355.41539610297,355.458131214418,346.375446407224,346.964896220297,1244.68611869542,0.0,1.0
2024-08-01,51.451,52.6,50.55,50.55,4006,384.104913201809,392.682716262369,377.378541959368,377.378541959368,536.605231841198,0.679635,1.0
2024-08-02,55.59,55.94,49.94,50.9,35453,415.004414392112,417.617322199942,372.824616922866,379.991449767198,4748.94290675637,0.0,1.0
2024-08-05,77.76,85.54,73.86,85.54,56045,580.51346039091,638.594668233519,551.39820196081,638.594668233519,7507.24918086368,0.0,1.0
2024-08-06,72.27,75.46,68.64,75.46,11572,539.528135062385,563.34292336803,512.428548369754,563.34292336803,1550.07382497912,0.0,1.0
2024-08-07,80.5202,80.77,75.26,75.26,13047,601.119597908541,602.984467538243,561.849833192128,561.849833192128,1747.65063899953,0.0,1.0
2024-08-08,65.2901,75.65,63.99,73.87,23893,487.420034468474,564.761359035138,477.714201780019,551.472856469605,3200.47648636588,0.0,1.0
2024-08-09,64.5402,64.79,61.3,63.2,10948,481.821692853927,483.68656248363,457.63213891413,471.816495585204,1466.4887863698,0.0,1.0
2024-08-12,61.4329,64.5,58.14,59.93,42306,458.624297336017,481.521581728571,434.04131413487,447.404471209198,5666.90487725255,0.0,1.0
2024-08-13,58.76,62.43,58.05,61.21,16905,438.669893680168,466.06809840798,433.369423555714,456.960248334974,2264.43121424749,0.0,1.0
2024-08-14,60.63,62.23,59.6755,59.6755,12430,452.630286824857,464.575008232077,445.504513960362,445.504513960362,1665.00325306692,0.0,1.0
2024-08-15,65.9105,66.99,60.61,61.27,25456,492.051600194124,500.110554418557,452.480977807266,457.408175387745,3409.84093403633,0.0,1.0
2024-08-16,62.21,65.44,62.0,62.82,47811,464.425699214487,488.539105555313,462.857954529789,468.979624250989,6404.30173229144,0.0,1.0
2024-08-19,63.02,65.12,62.36,64.26,16894,470.472714426892,486.150161273869,465.545516846414,479.729873517488,2262.95776004124,0.0,1.0
2024-08-20,63.41,64.91,61.0,61.86,10412,473.384240269902,484.582416589171,455.392503650276,461.812791406657,1394.69138141052,0.0,1.0
2024-08-21,60.9715,65.99,60.9,65.99,10468,455.17973830021,492.645103539045,454.645958562325,492.645103539045,1402.19260282418,0.0,1.0
2024-08-22,63.17,63.76,62.26,62.26,27600,471.592532058819,475.997148077731,464.798971758462,464.798971758462,3697.03055387345,0.0,1.0
2024-08-23,56.09,61.59,56.08,60.65,46712,418.737139831869,459.797119669189,418.662485323074,452.779595842447,6257.09026204843,0.0,1.0
2024-08-26,59.16,59.21,56.9,56.95,29550,441.656074031973,442.029346575949,424.784155044274,425.15742758825,3958.23379952756,0.0,1.0
2024-08-27,63.44,64.23,61.65,61.65,12342,473.608203796287,479.505909991102,460.24504672196,460.24504672196,1653.21561941689,0.0,1.0
2024-08-28,66.7501,69.07,65.41,66.32,34100,498.319592752562,515.638692247944,488.315142028927,495.108702329284,4567.70803938713,0.0,1.0
2024-08-29,65.9691,66.61,62.41,63.79,6459,492.489075615663,497.273683084343,465.918789390389,476.221111604117,865.18551983582,0.0,1.0
2024-08-30,67.0839,70.59,65.65,66.4,33410,500.811560256144,526.986177584803,490.10685024001,495.705938399645,4475.28227554029,0.0,1.0
2024-09-03,68.6999,69.06,65.8704,65.8704,20508,527.845846649932,530.612623448423,506.105788467955,506.105788467955,2669.14584654179,2.005253,1.0
2024-09-04,67.9264,71.48,66.67,71.1895,40482,521.902770133318,549.206347003957,512.249400598122,546.974331841608,5268.79082112857,0.0,1.0
2024-09-05,73.31,73.73,70.49,71.51,29150,563.266890023224,566.493899896499,541.599823731238,549.436847709191,3793.91463949157,0.0,1.0
2024-09-06,81.93,82.99,71.05,71.09,76291,629.497425993763,637.64178424536,545.902503562271,546.209837835916,9929.38393692801,0.0,1.0
2024-09-09,72.35,77.7799,72.35,75.51,16985,555.89086745574,597.61072676739,555.89086745574,580.17027507371,2210.62230366258,0.0,1.0
2024-09-10,70.64,74.34,70.1506,73.44,18914,542.752327257408,571.180747569588,538.992092419359,564.265726412571,2461.68444224163,0.0,1.0
2024-09-11,72.88,76.52,71.8,74.19,19377,559.963046581538,587.930465483251,551.665021193118,570.028244043418,2521.94456155843,0.0,1.0
2024-09-12,71.9067,74.39,71.851,73.03,17391,552.484835368067,571.564915411644,552.056872392016,561.115550107708,2263.46379057969,0.0,1.0
2024-09-13,68.59,72.74,67.69,72.73,25073,527.001445733092,558.88737662378,520.086424576075,558.810543055369,3263.28719574518,0.0,1.0
2024-09-16,76.85,77.02,74.95,74.96,51084,590.465973240824,591.772143903816,575.867595242677,575.944428811088,6648.65644747126,0.0,1.0
2024-09-17,71.3771,73.14,68.69,73.14,39705,548.415729585004,561.960719360232,527.769781417205,561.960719360232,5167.66314789067,0.0,1.0
2024-09-18,73.736,75.18,71.06,74.32,22439,566.540000037545,577.634767316137,545.979337130682,571.027080432765,2920.46828801206,0.0,1.0
2024-09-19,64.2401,66.82,63.2,65.16,34604,493.579611809861,513.401904124292,485.588152359402,500.647531768016,4503.76062384104,0.0,1.0
2024-09-20,60.1418,61.4121,58.85,60.5608,63834,462.090910467859,471.851078663146,452.165550100488,465.310236984292,8308.08737898131,0.0,1.0
2024-09-23,54.11,55.61,52.63,55.29,54224,415.746438673532,427.271473935227,404.37507054866,424.812799746066,7057.33198668237,0.0,1.0
2024-09-24,54.86,57.29,54.86,56.0,29194,421.50895630438,440.179513428325,421.50895630438,430.267983103268,3799.64130309835,0.0,1.0
2024-09-25,58.46,58.46,55.9,56.31,12003,449.169040932447,449.169040932447,429.499647419155,432.649823724018,1562.20780164039,0.0,1.0
2024-09-26,54.71,56.4,53.84,55.93,34243,420.35645277821,433.34132583972,413.671932326427,429.730148124389,4456.77595197633,0.0,1.0
2024-09-27,52.62,54.62,51.7,54.62,26413,404.298236980249,419.664950662509,397.22954868641,419.664950662509,3437.69013286075,0.0,1.0
2024-09-30,57.12,57.56,55.49,55.56,45167,438.873342765333,442.25401977543,426.349471114292,426.887306093171,5878.550343805,0.0,1.0
2024-10-01,61.96,64.0,56.5,56.5,42469,476.060789876401,491.734837832306,434.109661523833,434.109661523833,5527.40174355292,0.0,1.0
2024-10-02,67.63,67.64,62.36,64.96,15807,519.625423165607,519.702256734018,479.134132612853,499.11086039979,2057.30390073562,0.0,1.0
2024-10-03,68.7785,71.2788,68.72,69.32,14888,528.449758497645,547.660455607521,528.000282122438,532.610296227116,1937.69472222129,0.0,1.0
2024-10-04,64.16,67.61,63.8634,66.9589,9616,492.964174926887,519.471756028784,490.685291287808,514.469122389525,1251.53630097259,0.0,1.0
2024-10-07,63.4193,63.74,60.0,61.9155,6485,487.273112514662,489.737165053612,461.001410467787,475.718880496971,844.032124771967,0.0,1.0
2024-10-08,63.767,64.74,63.48,64.45,3173,489.944615688323,497.420521894742,487.739492274918,495.192348410814,412.970536916184,0.0,1.0
2024-10-09,65.06,65.69,62.71,64.525,6655,499.879196083903,504.719710893815,481.823307507249,495.768600173899,866.157870525436,0.0,1.0
2024-10-10,67.88,69.93,66.25,66.98,9991,521.546262375889,537.297143900206,509.022390724848,514.631241218873,1300.34309307583,0.0,1.0
2024-10-11,62.45,64.2,62.17,64.2,15574,479.825634728555,493.271509200532,477.674294813038,493.271509200532,2026.97861390881,0.0,1.0
2024-10-14,54.11,57.02,53.2,56.9268,25511,415.746438673532,438.10500708122,408.754583948104,437.388918223627,3320.29352892177,0.0,1.0
2024-10-15,55.3941,57.37,51.52,54.87,22044,425.612637193227,440.794181975615,395.846544455006,421.585789872791,2869.05846699665,0.0,1.0
2024-10-16,54.3021,55.076,53.785,53.89,10712,417.222411522713,423.168561382064,413.249347700165,414.056100168484,1394.18228535965,0.0,1.0
2024-10-17,55.41,56.01,53.81,55.43,8607,425.734802567001,430.344816671679,413.441431621193,425.888469703824,1120.21349235348,0.0,1.0
2024-10-18,52.94,54.3021,51.88,54.3021,5313,406.756911169411,417.222411522713,398.612552917813,417.222411522713,691.494630518652,0.0,1.0
2024-10-21,52.0,52.62,51.47,51.47,21099,399.534555738749,404.298236980249,395.46237661295,395.46237661295,2746.06535089649,0.0,1.0
2024-10-22,54.06,54.55,53.78,53.95,5531,415.362270831476,419.127115683629,413.21093091596,414.517101578952,719.867645661334,0.0,1.0
2024-10-23,58.96,61.36,55.94,56.174,39204,453.010719353012,471.450775771723,429.8069816928,431.604887193624,5102.45727364074,0.0,1.0
2024-10-24,57.66,59.0299,57.5662,58.14,54621,443.022355459543,453.547785996207,442.301656587845,446.710366743285,7109.002110589,0.0,1.0
2024-10-25,60.58,60.98,56.72,57.7,30680,465.457757435642,468.531100172094,435.800000028881,443.329689733188,3993.04635127278,0.0,1.0
2024-10-28,59.1272,59.53,57.591,58.0,20338,454.295376616849,457.390232752456,442.492203837505,445.634696785527,2647.02010078832,0.0,1.0
2024-10-29,53.12,53.811,50.38,53.811,31110,408.139915400814,413.449114978035,387.087517656118,413.449114978035,4049.01147288449,0.0,1.0
2024-10-30,51.84,51.84,49.1,50.83,20227,398.305218644168,398.305218644168,377.252820899472,390.545028234627,2632.57329032576,0.0,1.0
2024-10-31,55.02,55.14,52.64,52.64,53092,422.738293398961,423.660296219896,404.451904117072,404.451904117072,6910.00055025339,0.0,1.0
2024-11-01,54.2728,55.26,51.66,53.53,34712,423.694879009038,431.401715298261,403.297369024758,417.896015561272,4446.40123573411,0.871701,1.0
2024-11-04,58.3527,58.98,56.67,56.67,78518,455.545690776055,460.442873114213,442.409250922049,442.409250922049,10057.6899120584,0.0,1.0
2024-11-05,58.09,58.718,56.17,56.77,27029,453.494854174375,458.39750124653,438.505869495174,443.189927207424,3462.25452295048,0.0,1.0
2024-11-06,44.97,49.0,44.5197,48.08,69088,351.070125533167,382.531379833782,347.554740220123,375.349158008331,8849.76286513015,0.0,1.0
2024-11-07,37.94,41.83,37.69,40.83,115556,296.188582671299,326.55689017239,294.236891957862,318.750127318639,14802.0379464304,0.0,1.0
2024-11-08,36.9,38.15,35.82,36.68,75631,288.069549303399,297.828002870587,279.638245421348,286.352061475574,9687.88234212394,0.0,1.0
2024-11-11,26.28,31.75,26.18,31.3,120771,205.161727796567,247.864720606583,204.381051511192,244.351677322395,15470.0485031356,0.0,1.0
2024-11-12,27.58,28.741,27.29,27.91,132074,215.310519506443,224.374171179647,213.046558278855,217.886751248181,16917.8957365852,0.0,1.0
2024-11-13,29.63,30.26,26.75,28.45,156745,231.314383356632,236.232643954495,208.83090633783,222.102403189206,20078.1044507704,0.0,1.0
2024-11-14,31.0,31.58,29.1829,29.35,149038,242.00964846627,246.537570921445,227.82397968472,229.128489757581,19090.8834803912,0.0,1.0
2024-11-15,31.16,32.71,31.14,31.55,153112,243.25873052287,255.359212946184,243.102595265795,246.303368035833,19612.7387072402,0.0,1.0
2024-11-18,29.79,31.44,29.0,30.95,142204,232.563465413232,245.44462412192,226.396122758769,241.619310323582,18215.4886300511,0.0,1.0
2024-11-19,30.85,31.15,30.0205,30.98,47389,240.838634038207,243.180662894333,234.362924251021,241.853513209195,6070.24971653042,0.0,1.0
2024-11-20,31.44,32.3192,30.41,30.836,102022,245.44462412192,252.308330022938,237.403658382557,240.729339358255,13068.4128506587,0.0,1.0
2024-11-21,25.71,27.85,24.94,25.62,135052,200.711872969929,217.418345476955,194.700665572541,200.009264313092,17299.3598665696,0.0,1.0
2024-11-22,26.63,27.1099,26.16,26.73,115863,207.89409479538,211.640560288895,204.224916254117,208.674771080755,14841.3628248404,0.0,1.0
2024-11-25,23.33,25.8101,22.655,23.52,226482,182.131777378003,201.49332993159,176.862212451721,183.615062320215,29011.0003650475,0.0,1.0
2024-11-26,25.775,26.68,25.23,25.83,198208,201.219312555423,208.284432938067,196.964626800129,201.648684512379,25389.2687293266,0.0,1.0
2024-11-27,21.075,23.19,21.07,23.18,308532,164.527527142795,181.038830578477,164.488493328526,180.96076294994,39521.1185199215,0.0,1.0
2024-11-29,21.484,21.577,20.81,21.41,105588,167.720493149979,168.446522095378,162.458734986551,167.142792698801,13525.1962917346,0.0,1.0
2024-12-02,20.99,21.68,20.1799,20.82,130707,166.755577261255,172.237299429443,160.319717654807,165.405008031412,16452.4627905051,0.3704,1.0
2024-12-03,21.11,22.28,21.1,21.77,240874,167.708920247027,177.004014358302,167.629474998213,172.952306668772,30319.4972128511,0.0,1.0
2024-12-04,17.82,19.78,17.697,19.77,460400,141.571433387116,157.142702154723,140.5942568267,157.063256905908,57951.860793596,0.0,1.0
2024-12-05,18.48,18.8,17.13,17.42,366902,146.814819808861,149.357067770919,136.089711218928,138.393623434543,46183.0009315638,0.0,1.0
2024-12-06,16.2,17.71,15.84,17.62,706946,128.701303079197,140.697535650159,125.841274121881,139.98252841083,88985.3088196988,0.0,1.0
2024-12-09,18.85,19.01,17.1699,17.62,508548,149.754294014991,151.02541799602,136.406697761697,139.98252841083,64012.3868437482,0.0,1.0
2024-12-10,19.78,21.0,18.9605,19.06,486369,157.142702154723,166.83502251007,150.632164014389,151.422644240092,61220.6528721121,0.0,1.0
2024-12-11,17.7739,19.0,17.72,18.9,296039,141.205190790082,150.945972747206,140.776980898973,150.151520259063,37263.2730614148,0.0,1.0
2024-12-12,17.35,17.6299,16.44,16.55,263819,137.837506692843,140.061179207156,130.60798905074,131.481886787698,33207.6497886744,0.0,1.0
2024-12-13,17.09,17.4581,16.67,17.04,184429,135.771930223671,138.696309832526,132.43522977347,135.374703979599,23214.6041144702,0.0,1.0
2024-12-16,16.0,17.19,15.46,17.19,196035,127.11239810291,136.566382711814,122.822354666937,136.566382711814,24675.4844280465,0.0,1.0
2024-12-17,16.86,17.02,16.2,16.26,203062,133.944689500942,135.215813481971,128.701303079197,129.177974572082,25559.9929549721,0.0,1.0
2024-12-18,19.0,19.35,17.29,17.52,512102,150.945972747206,153.726556455707,137.360835199957,139.188075922687,64459.7389576934,0.0,1.0
2024-12-19,22.23,22.74,18.8704,19.03,662668,176.606788114231,180.658495803761,149.916362322572,151.184308493649,83411.9107045408,0.0,1.0
2024-12-20,21.4,23.1725,20.7196,22.95,614815,170.012832462642,184.09450281498,164.607377733316,182.326846028862,77388.5171455577,0.0,1.0
2024-12-23,21.74,23.409,21.59,22.41,983017,174.219363053062,187.594345432803,173.017297530617,179.588589053317,122665.983880857,0.189488,1.0
2024-12-24,20.51,21.29,20.27,21.21,226471,164.362425769011,170.613166485726,162.439120933099,169.972064873755,28260.2315478588,0.0,1.0
2024-12-26,22.585,22.83,22.16,22.18,329355,180.990998829503,182.954372516164,177.585146515909,177.745421918901,41098.6332088658,0.0,1.0
2024-12-27,22.56,22.97,21.77,21.84,162628,180.790654575763,184.076300337113,174.459776157551,175.020740068025,20293.5693142396,0.0,1.0
2024-12-30,21.72,23.1484,21.46,22.45,210673,174.059087650069,185.505956931808,171.975507411164,179.909139859303,26288.874782564,0.0,1.0
2024-12-31,22.31,22.55,21.0,21.25,589683,178.787212038354,180.710516874266,168.289173142332,170.292615679741,73583.7176496592,0.0,1.0
2025-01-02,20.9,21.31,20.32,20.78,484995,167.487796127369,170.773441888719,162.83980944058,166.526143709413,60520.2034677894,0.0,1.0
2025-01-03,19.12,20.2592,18.8004,20.21,289466,153.223285261019,162.352572215483,150.662084321195,161.958294724121,36121.0759224469,0.0,1.0
2025-01-06,18.3,18.88,17.66,18.84,205869,146.651993738318,151.299980425106,141.523180842552,150.979429619121,25689.4066283371,0.0,1.0
2025-01-07,21.29,21.58,18.7952,18.7952,705599,170.613166485726,172.93715982912,150.620412716417,150.620412716417,88048.3201819996,0.0,1.0
2025-01-08,22.64,23.6499,21.44,21.66,350963,181.431756187733,189.52486266185,171.815232008172,173.578261441091,43794.9920507755,0.0,1.0
2025-01-10,22.95,23.86,22.245,22.74,152973,183.91602493412,191.208555770288,178.266316978628,182.233133202697,19088.7681008632,0.0,1.0
2025-01-13,25.36,27.84,25.1734,26.05,432230,203.22921099474,223.103360965835,201.733841484818,208.758712397988,53935.9118029726,0.0,1.0
2025-01-14,23.15,23.99,23.01,23.29,214773,185.518778964047,192.25034588974,184.396851143098,186.640706784996,26800.4941481615,0.0,1.0
2025-01-15,20.17,22.25,19.575,22.15,325600,161.637743918135,178.306385829376,156.869550679103,177.505008814412,40630.0647411052,0.0,1.0
2025-01-16,21.28,22.13,20.92,21.28,311441,170.53302878423,177.34473341142,167.648071530361,170.53302878423,38863.2309368382,0.0,1.0
2025-01-17,18.92,20.4,18.84,20.16,120875,151.620531231092,163.480911052551,150.979429619121,161.557606216639,15083.4123942907,0.0,1.0
2025-01-21,21.16,21.73,20.58,20.94,160217,169.571376366274,174.139225351566,164.923389679486,167.808346933354,19992.7121702261,0.0,1.0
2025-01-22,21.98,22.1,21.27,21.27,77423,176.142667888974,177.104320306931,170.452891082734,170.452891082734,9661.24540064676,0.0,1.0
2025-01-23,22.06,22.779,21.36,22.26,226320,176.783769500945,182.545670238533,171.174130396201,178.386523530872,28241.3889809795,0.0,1.0
2025-01-24,20.98,21.0,19.7,20.05,208067,168.128897739339,168.289173142332,157.871271947807,160.676091500179,25963.6845223819,0.0,1.0
2025-01-27,23.33,24.579,23.26,23.99,263948,186.961257590981,196.970456507875,186.400293680507,192.25034588974,32936.8069050529,0.0,1.0
2025-01-28,24.17,24.1927,22.57,22.96,136035,193.692824516675,193.874737099071,180.870792277259,183.996162635617,16975.1561948901,0.0,1.0
2025-01-29,23.4601,24.68,22.86,23.89,155682,188.003849087449,197.779847292988,183.194785620653,191.448968874777,19426.8112377909,0.0,1.0
2025-01-30,22.03,22.09,21.2801,21.74,122969,176.543356396456,177.024182605434,170.533830161245,174.219363053062,15344.7126263789,0.0,1.0
2025-01-31,21.38,21.699,20.47,21.11,734803,171.334405799193,173.890798476927,164.041874963026,169.170687858792,91692.547487587,0.0,1.0
2025-02-03,29.34,31.29,28.48,31.07,653799,235.124016190287,250.750867982075,228.232173861601,248.987838549155,81584.4462459145,0.0,1.0
2025-02-04,28.6,28.91,25.8,27.43,1123306,229.193826279557,231.678095025944,206.75526986058,219.817715204484,140171.976363857,0.0,1.0
2025-02-05,28.2,29.03,26.99,26.99,294854,225.988318219703,232.6397474439,216.291656338645,216.291656338645,36793.4186399687,0.0,1.0
2025-02-06,29.05,29.94,27.83,28.12,184173,232.800022846893,239.932278280068,223.023223264338,225.347216607732,22982.0666878487,0.0,1.0
2025-02-07,31.92,32.1983,27.4,27.58,601116,255.799543176345,258.029775408988,219.577302099995,221.01978072693,75010.3869684095,0.0,1.0
2025-02-10,29.5,30.56,29.39,30.12,132532,236.406219414229,244.900815772841,235.524704697769,241.374756907002,16538.0336003321,0.0,1.0
2025-02-11,31.46,31.76,29.87,30.16,155788,252.113208907513,254.517339952403,239.371314369593,241.695307712988,19440.0384701698,0.0,1.0
2025-02-12,29.56,32.6239,29.125,32.22,563585,236.887045623207,261.440435984673,233.401055608115,258.203674221235,70327.0732098147,0.0,1.0
2025-02-13,30.03,30.912409,29.76,30.17,356570,240.653517593535,247.724940497504,238.489799653134,241.775445414484,44494.6627295327,0.0,1.0
2025-02-14,28.35,29.33,26.943,29.05,276737,227.190383742148,235.043878488791,215.915009141612,232.800022846893,34532.6849700836,0.0,1.0
2025-02-18,30.45,30.9688,28.58,28.58,285228,244.019301056382,248.176845010012,229.033550876564,229.033550876564,35592.2361977147,0.0,1.0
2025-02-19,28.39,29.2204,28.2,28.43,261704,227.510934548134,234.165569280391,225.988318219703,227.831485354119,32656.7888912966,0.0,1.0
2025-02-20,27.74,28.6,27.34,27.52,429547,222.301983950871,229.193826279557,219.096475891017,220.538954517952,53601.113081534,0.0,1.0
2025-02-21,30.27,30.39,26.11,26.26,404366,242.576822429447,243.538474847404,209.239538606966,210.441604129412,50458.8966802879,0.0,1.0
2025-02-24,29.94,30.14,29.0271,29.3,271626,239.932278280068,241.535032309995,232.616507510466,234.803465384302,33894.9077560424,0.0,1.0
2025-02-25,33.33,36.3,32.761,35.25,336704,267.09895908733,290.899856431746,262.539123872188,282.485397774629,42015.6797253963,0.0,1.0
2025-02-26,37.54,39.4324,34.35,36.42,204503,300.836931417293,316.002190048462,275.273004639958,291.861508849702,25518.9500299454,0.0,1.0
2025-02-27,40.17,40.415,37.0,37.35,232100,321.913146910833,323.876520597493,296.50949553649,299.314315088862,28962.6475012607,0.0,1.0
2025-02-28,41.39,44.2689,40.285,43.38,297151,331.689946493387,354.760789377171,322.834730478041,347.637349091161,37080.0502699144,0.0,1.0
2025-03-03,44.96,46.0609,35.8204,36.21,454615,360.299105927584,369.121465485317,287.056452267981,290.178617118279,56729.2287539234,0.0,1.0
2025-03-04,44.34,50.24,42.1,47.5,410347,355.33056843481,402.611812317656,337.379723299628,380.654082107656,51205.2370280044,0.0,1.0
2025-03-05,40.54,43.56,40.51,42.05,206507,324.878241866197,349.079827718095,324.637828761708,336.979034792146,25769.0195930326,0.0,1.0
2025-03-06,41.64,42.61,39.28,40.04,285166,333.693389030796,341.466746075942,314.780891477658,320.87135679138,35584.4995146252,0.0,1.0
2025-03-07,43.48,44.0,39.76,42.39,183577,348.438726106124,352.605886583934,318.627501149482,339.703716643022,22907.6947020204,0.0,1.0
2025-03-10,55.2,57.38,45.202,45.24,568935,442.360112259845,459.830131186049,362.238438303795,362.542961569481,70994.6740893139,0.0,1.0
2025-03-11,50.12,56.6557,49.4,52.11,382996,401.650159899699,454.025757466668,395.880245391962,417.597562497473,47792.236718625,0.0,1.0
2025-03-12,53.89,56.02,52.1663,52.38,195267,431.862073363823,448.931403782545,418.048737756897,419.761280437874,24366.4338200288,0.0,1.0
2025-03-13,55.51,57.1799,52.76,52.76,333500,444.844381006231,458.226575779107,422.806513094736,422.806513094736,41615.8679089636,0.0,1.0
2025-03-14,50.36,53.91,49.97,52.52,155654,403.573464735612,432.022348766816,400.448094377254,420.883208258823,19423.3172518795,0.0,1.0
2025-03-17,50.03,52.88,49.55,52.5,85989,400.928920586232,423.768165512692,397.082310914408,420.72293285583,10730.1555191121,0.0,1.0
2025-03-18,52.11,53.855,51.97,52.36,103425,417.597562497473,431.581591408586,416.475634676524,419.601005034882,12905.9104602236,0.0,1.0
2025-03-19,44.9,46.6092,43.69,46.21,240740,359.818279718605,373.515415658361,350.121617837547,370.316318614627,30040.791725349,0.0,1.0
2025-03-20,47.66,48.5925,46.11,47.0703,142525,381.936285331598,389.409125996132,369.514941599664,377.210565074358,17785.0122150676,0.0,1.0
2025-03-21,47.81,49.47,47.63,49.01,113332,383.138350854043,396.441209302437,381.695872227109,392.754875033605,14142.1575468026,0.0,1.0
2025-03-24,42.08,43.1107,41.56,42.62,189409,337.219447896635,345.479240789864,333.052287418825,341.546883777438,23635.44205328,0.0,1.0
2025-03-25,42.68,43.45,42.3212,42.74,131619,342.027709986416,348.198313001635,339.152369256727,342.508536195394,16424.1047025784,0.0,1.0
2025-03-26,45.95,46.47,43.4,43.52,130753,368.232738375722,372.399898853532,347.797624494153,348.759276912109,16316.0407097473,0.0,1.0
2025-03-27,45.69,46.34,44.615,45.4,96493,366.149158136817,371.35810873408,357.53435522596,363.825164793423,12040.8993767305,0.0,1.0
2025-03-28,51.68,52.16,50.33,50.67,166876,414.15164133313,417.998251004955,403.333051631123,406.057733481999,20823.6568910831,0.0,1.0
2025-03-31,54.25,55.78,52.6469,54.43,149606,434.747030617691,447.008098946633,421.900155690812,436.189509244626,18668.6162950177,0.0,1.0
2025-04-01,46.7,50.62,45.75,48.89,186752,396.136012880058,429.38768676635,388.077571504554,414.712840893063,22015.9695570032,2.731916,1.0
2025-04-02,46.51,49.405,46.2649,49.2,204438,394.524324604957,419.081364375573,392.445246730077,417.342437552438,24100.9509097339,0.0,1.0
2025-04-03,52.84,54.37,52.25,53.56,194137,448.218991875423,461.19732377492,443.214275652742,454.326442181069,22886.5783600065,0.0,1.0
2025-04-04,51.48,53.6662,50.261,53.27,199477,436.682696853649,455.227291101152,426.342444183396,451.866496919073,23516.1045628552,0.0,1.0
2025-04-07,66.33,69.73,61.49,68.81,415006,562.648859407586,591.489596962023,521.593221241858,583.685632682587,48924.5601759214,0.0,1.0
2025-04-08,73.2,74.3134,63.0488,63.1,204132,620.924114407286,630.368607699377,534.81585115358,535.250158730871,24064.8769363122,0.0,1.0
2025-04-09,55.6,74.31,52.845,74.31,243799,471.630884713731,630.339766961823,448.261404724768,630.339766961823,28741.1720464993,0.0,1.0
2025-04-10,64.62,67.0,59.0,59.32,305872,548.143664931678,568.332181219784,500.471622268168,503.186044626232,36058.8836550061,0.0,1.0
2025-04-11,59.74,61.6785,57.91,60.51,143725,506.748723971192,523.192185662156,491.22562111101,513.280302770285,16943.5680719901,0.0,1.0
2025-04-14,54.23,55.61,50.3388,51.75,286115,460.009763993267,471.71571041242,427.002388119201,438.972990718266,33729.7545932679,0.0,1.0
2025-04-15,56.23,56.46,52.7401,53.9701,129027,476.974903731171,478.92589480103,447.371583145515,457.805144084326,15210.8384597298,0.0,1.0
2025-04-16,57.24,61.0,55.8201,58.6,182087,485.542299298812,517.436762006072,473.497898341887,497.078594320587,21466.0182955259,0.0,1.0
2025-04-17,58.21,59.87,55.62,57.025,101576,493.770392071696,507.851458054156,471.80053611111,483.718546776987,11974.6729551606,0.0,1.0
2025-04-21,58.86,59.515,53.92,54.73,130301,499.284062486514,504.840145750678,457.380167333892,464.251048927743,15361.028793518,0.0,1.0
2025-04-22,49.18,55.0,47.22,55.0,333351,417.172786155059,466.54134279236,400.546949211913,466.54134279236,39298.3500460321,0.0,1.0
2025-04-23,44.31,45.7099,41.85,42.57,197548,375.862670893263,387.737420452809,354.995549015641,361.102999321286,23288.6970637363,0.0,1.0
2025-04-24,45.64,46.54,44.75,45.64,133198,387.144488818969,394.778801701026,379.595001635602,387.144488818969,15702.5526530035,0.0,1.0
2025-04-25,43.44,45.29,42.3,45.29,119227,368.482835107275,384.175589364836,358.812705456669,384.175589364836,14055.5281998202,0.0,1.0
2025-04-28,43.73,46.37,43.55,43.745,90302,370.942780369271,393.336764823304,369.415917792859,371.070018917305,10645.5946010565,0.0,1.0
2025-04-29,42.59,43.18,42.25,42.98,36069,361.272650718665,366.277366941347,358.388576963222,364.580852967557,4252.13120047737,0.0,1.0
2025-04-30,44.25,46.9218,44.11,45.05,98731,375.353716701126,398.017446876992,374.166156919472,382.139772596287,11639.2793133808,0.0,1.0
2025-05-01,37.68,38.46,36.0434,37.41,126230,354.051990356268,361.381092067465,338.674031560698,351.514993610085,13434.0337847385,4.058765,1.0
2025-05-02,37.95,38.36,36.8,38.1,88921,356.588987102452,360.441463642952,345.783260220559,357.99842973922,9463.4216760891,0.0,1.0
2025-05-05,38.76,39.88,38.4301,39.8,75982,364.199977341002,374.723815695541,361.100143168536,373.972112955931,8086.3879825081,0.0,1.0
2025-05-06,40.28,41.6375,39.77,41.41,87006,378.48232939359,391.237785256346,373.690224428577,389.10013059058,9259.61770953779,0.0,1.0
2025-05-07,39.72,40.08,38.0,38.57,59846,373.220410216321,376.603072544565,357.058801314708,362.414683334428,6369.11341108657,0.0,1.0
2025-05-08,25.53,32.4,24.53,32.21,937518,239.887136778013,304.439609542014,230.490852532889,302.65431553544,99775.3979703749,0.0,1.0
2025-05-09,20.22,21.8199,19.0,20.18,1368085,189.992867436405,205.025982600179,178.529400657354,189.6170160666,145598.511529699,0.0,1.0
2025-05-12,18.09,18.9504,16.13,16.37,2068521,169.978781994291,178.063344958796,151.562064873848,153.817173092678,220142.446315781,0.0,1.0
2025-05-13,14.71,17.08,14.01,16.88,1209868,138.219341245772,160.488534906716,131.641942274186,158.609278057691,128760.259740743,0.0,1.0
2025-05-14,15.6,16.2,15.3648,15.5,786870,146.582034223933,152.219804771007,144.37202816948,145.64240579942,83742.6773682732,0.0,1.0
2025-05-15,16.5,17.12,15.63,16.12,1150501,155.038690044544,160.864386276521,146.863922751286,151.468102031397,122442.123927556,0.0,1.0
2025-05-16,15.67,15.97,15.3602,15.58,659391,147.239774121091,150.058659394628,144.328805261952,146.39410853903,70175.7186988235,0.0,1.0
2025-05-19,16.62,18.07,16.2542,17.96,1058914,156.166244153959,169.790856309389,152.729083377093,168.757265042425,112694.973074012,0.0,1.0
2025-05-20,16.8,17.56,16.73,17.06,704767,157.857575318081,164.998751344375,157.199835420923,160.300609221813,75004.8616681359,0.0,1.0
2025-05-21,16.65,17.5,15.3236,16.44,1264825,156.448132681313,164.434974289668,143.98490125858,154.474912989837,134609.061093098,0.0,1.0
2025-05-22,15.08,15.2,14.5,14.88,1050900,141.695966416468,142.823520525883,136.246121554296,139.816709567443,111842.082740883,0.0,1.0
2025-05-23,15.93,16.089,15.56,15.94,993737,149.682808024824,151.176817219798,146.206182854128,149.776770867275,105758.507733063,0.0,1.0
2025-05-27,14.41,15.05,14.09,14.66,1402922,135.400455972235,141.414077889115,132.393645013796,137.749527033516,149306.040920169,0.0,1.0
2025-05-28,15.13,15.2075,14.36,14.55,897692,142.165780628724,142.893992657721,134.930641759979,136.715935766553,95536.9140163945,0.0,1.0
2025-05-29,14.78,15.09,14.36,14.39,686504,138.877081142931,141.789929258919,134.930641759979,135.212530287333,73061.2210200277,0.0,1.0
2025-05-30,15.65,16.06,15.15,15.31,1118229,147.051848436189,150.90432497669,142.353706313627,143.857111792847,119007.574784713,0.0,1.0
2025-06-02,15.91,16.34,15.5,16.27,974570,152.201359865034,156.314910131656,148.279137517789,155.645262413834,101874.311200304,0.288037,1.0
2025-06-03,14.72,14.9999,14.39,14.82,1306064,140.817348662055,143.494982893747,137.660437992322,141.773988258944,136526.232475363,0.0,1.0
2025-06-04,14.74,15.11,14.13,14.86,819532,141.008676581433,144.548243089922,135.17317504041,142.1566440977,85667.7899038632,0.0,1.0
2025-06-05,15.85,16.04,14.66,14.66,1048615,151.6273761069,153.444991340989,140.243364903922,140.243364903922,109614.425684464,0.0,1.0
2025-06-06,16.41,16.41,15.8,16.4,870291,156.984557849479,156.984557849479,151.149056308456,156.88889388979,90973.758856546,0.0,1.0
2025-06-09,15.16,16.06,14.97,15.72,561495,145.026562888367,153.636319260367,143.208947654278,150.383744630945,58694.5179591152,0.0,1.0
2025-06-10,12.86,13.8646,12.5101,13.11,2037531,123.02385215992,132.634253550267,119.676570210406,125.415451152143,212988.361199574,0.0,1.0
2025-06-11,12.54,12.7775,11.92,12.53,1275366,119.962605449876,122.234624492487,114.031439949164,119.866941490187,133317.291501162,0.0,1.0
2025-06-12,13.61,13.6388,12.89,13.18,990209,130.198649136588,130.474161340492,123.310844038987,126.085098869965,103509.096134031,0.0,1.0
2025-06-13,15.3,15.5,14.7003,15.09,1229236,146.365858324011,148.279137517789,140.628890661468,144.356915170544,128495.203836172,0.0,1.0
2025-06-16,13.67,14.32,13.57,14.29,838341,130.772632894721,136.990790274499,129.815993297832,136.703798395433,87633.9430989817,0.0,1.0
2025-06-17,15.09,15.85,14.67,14.76,1466515,144.356915170544,151.6273761069,140.339028863611,141.200004500811,153298.588597961,0.0,1.0
2025-06-18,15.56,15.85,14.9908,15.82,952653,148.853121275922,151.6273761069,143.40792869043,151.340384227834,99583.2707634177,0.0,1.0
2025-06-20,16.55,17.0999,14.71,14.74,1477988,158.323853285123,163.584414428416,140.721684702366,141.008676581433,154497.890826022,0.0,1.0
2025-06-23,17.93,19.61,17.77,18.74,1792006,171.525479722191,187.597024949925,169.994856367168,179.274260456991,187323.000827865,0.0,1.0
2025-06-24,16.02,16.5,15.34,16.29,1967445,153.253663421612,157.845533486679,146.748514162767,155.836590333212,205662.091178143,0.0,1.0
2025-06-25,16.11,16.635,15.91,15.97,724599,154.114639058812,159.136996942479,152.201359865034,152.775343623167,75744.1990020515,0.0,1.0
2025-06-26,16.03,16.37,15.75,15.99,658573,153.349327381301,156.601902010723,150.670736510011,152.966671542545,68842.3312333829,0.0,1.0
2025-06-27,16.31,16.68,15.87,16.18,537336,156.02791825259,159.567484761079,151.818704026278,154.784286776634,56169.1154900384,0.0,1.0
2025-06-30,14.95,16.07,14.9,15.56,781401,143.0176197349,153.731983220056,142.539299936455,148.853121275922,81681.8583028711,0.0,1.0
2025-07-01,15.59,15.61,15.03,15.16,1107305,155.505640864668,155.70513495173,149.919806426938,151.21651799284,111011.310290817,0.665405,1.0
2025-07-02,13.03,15.11,12.96,15.02,1798727,129.970397720759,150.717782775185,129.272168416042,149.820059383407,180328.853500589,0.0,1.0
2025-07-03,13.29,13.36,12.6801,13.1,636881,132.563820852562,133.262050157278,126.480248667612,130.668627025475,63849.6117233514,0.0,1.0
2025-07-07,13.63,13.92,13.36,13.48,761938,135.955220332612,138.847884595008,133.262050157278,134.459014679649,76387.0259236296,0.0,1.0
2025-07-08,12.94,13.49,12.74,13.23,921328,129.07267432898,134.55876172318,127.077733458363,131.965338591376,92366.4469027215,0.0,1.0
2025-07-09,11.4,12.73,11.1101,12.43,1782477,113.711629625222,126.977986414832,110.819962833262,123.985575108905,178699.732533715,0.0,1.0
2025-07-10,10.95,11.4398,10.7501,11.19,1665770,109.223012666332,114.108622858475,107.229069266149,111.616941711073,166999.435876415,0.0,1.0
2025-07-11,9.51,10.0,9.45,9.54,2348089,94.8594383978828,99.7470435308968,94.2609561366975,95.1586795284755,235404.370583944,0.0,1.0
2025-07-14,9.53,9.62,9.1,9.22,1743855,95.0589324849446,95.9566558767227,90.7698096131161,91.9667741354868,174827.738073243,0.0,1.0
2025-07-15,9.28,9.74,8.91,9.33,2543484,92.5652563966722,97.1536203990935,88.874615786029,93.0639916143267,254993.422357641,0.0,1.0
2025-07-16,7.21,8.52,7.205,8.45,5251264,71.9176183857766,84.9844810883241,71.8677448640111,84.2862517836078,526458.109845974,0.0,1.0
2025-07-17,7.09,7.28,6.9,7.08,4991970,70.7206538634058,72.6158476904929,68.8254600363188,70.6209068198749,500462.953416131,0.0,1.0
2025-07-18,6.5,6.59,6.02,6.21,6952082,64.8355782950829,65.733301686861,60.0477202055999,61.9429140326869,696971.233823746,0.0,1.0
2025-07-21,5.85,5.9,5.41,5.72,10264098,58.3520204655746,58.8507556832291,53.9631505502152,57.055308899673,1029012.75432998,0.0,1.0
2025-07-22,6.04,6.1899,5.785,5.96,7161745,60.2472142926617,61.7424224751898,57.7036646826238,59.4492379444145,717990.703933158,0.0,1.0
2025-07-23,6.3,6.43,6.08,6.09,5249954,62.840637424465,64.1373489903666,60.6462024667852,60.7459495103161,526326.777632644,0.0,1.0
2025-07-24,5.82,6.23,5.6798,6.15,5028315,58.0527793349819,62.1424081197487,56.6543257846788,61.3444317715015,504106.670434044,0.0,1.0
2025-07-25,6.1,6.231,5.87,5.9,4122970,60.845696553847,62.1523828241018,58.5515145526364,58.8507556832291,413342.576787542,0.0,1.0
2025-07-28,5.65,5.77,5.3801,5.47,5723101,56.3570795949567,57.5540441173274,53.6649068900578,54.5616328114005,573761.466747359,0.0,1.0
2025-07-29,5.71,5.87,5.41,5.42,7884099,56.9555618561421,58.5515145526364,53.9631505502152,54.0628975937461,790409.291435077,0.0,1.0
2025-07-30,5.73,6.0,5.53,5.75,6537843,57.1550559432039,59.8482261185381,55.1601150725859,57.3545500302656,655442.28365775,0.0,1.0
2025-07-31,5.82,5.83,5.56,5.61,5753356,58.0527793349819,58.1525263785128,55.4593562031786,55.9580914208331,576794.639353686,0.0,1.0
2025-08-01,6.55,6.55,6.08,6.1,9717384,65.3343135127374,65.3343135127374,60.6462024667852,60.845696553847,974202.708774023,0.0,1.0
2025-08-04,5.95,6.35,5.76,6.34,6939208,59.3494909008836,63.3393726421195,57.4542970737965,63.2396255985886,695680.569003588,0.0,1.0
2025-08-05,6.25,6.31,5.97,6.04,6464557,62.3419022068105,62.9403844679959,59.5489849879454,60.2472142926617,648095.09847754,0.0,1.0
2025-08-06,5.86,6.25,5.7911,6.2,5964869,58.4517675091055,62.3419022068105,57.7645103791776,61.843166989156,597999.578619328,0.0,1.0
2025-08-07,5.27,5.54,5.23,5.38,7987595,52.5666919407826,55.2598621161168,52.167703766659,53.6639094196225,800785.137809707,0.0,1.0
2025-08-08,4.75,5.175,4.73,5.15,9783383,47.379845677176,51.6190950272391,47.1803515901142,51.3697274184118,980819.345985887,0.0,1.0
2025-08-11,4.29,4.47,4.04,4.46,12844492,42.7914816747547,44.5869284583109,40.2978055864823,44.48718141478,1287706.53698838,0.0,1.0
2025-08-12,3.76,4.1,3.75,3.97,21078707,37.5048883676172,40.8962878476677,37.4051413240863,39.599576281766,2113216.21712736,0.0,1.0
2025-08-13,3.4,3.6,3.3701,3.43,22692052,33.9139948005049,35.9089356711228,33.6157511403475,34.2132359310976,2274959.85813064,0.0,1.0
2025-08-14,3.68,3.76,3.44,3.7,38637404,36.70691201937,37.5048883676172,34.3129829746285,36.9064061064318,3873538.76689408,0.0,1.0
2025-08-15,3.94,3.97,3.53,3.56,29984211,39.3003351511733,39.599576281766,35.2107063664066,35.5099474969993,3006025.03478836,0.0,1.0
2025-08-18,4.01,4.15,3.95,4.02,24887599,39.9985644558896,41.3950230653222,39.4000821947042,40.0983114994205,2495071.34437434,0.0,1.0
2025-08-19,4.4,4.4599,4.0301,4.07,28125447,43.8886991535946,44.4861839443447,40.1990560133867,40.597046717075,2819677.25602695,0.0,1.0
2025-08-20,3.97,4.48,3.935,4.31,45441285,39.599576281766,44.6866755018418,39.2504616294079,42.9909757618165,4555652.31724633,0.0,1.0
2025-08-21,4.18,4.22,3.9901,4.11,19020540,41.6942641959149,42.0932523700384,39.8000678392631,40.9960348911986,1906877.57017163,0.0,1.0
2025-08-22,2.96,4.15,2.91,4.12,81060047,29.5251248851454,41.3950230653222,29.026389667491,41.0957819347295,8126561.36268256,0.0,1.0
2025-08-25,3.48,3.49,3.155,3.2,42874831,34.7119711487521,34.811718192283,31.4701922339979,31.919053929887,4298356.0697435,0.0,1.0
2025-08-26,3.21,3.4599,3.2,3.38,38895697,32.0188009734179,34.511479591255,31.919053929887,33.7145007134431,3899433.56947236,0.0,1.0
2025-08-27,3.25,3.295,3.11,3.19,21113672,32.4177891475415,32.8666508434305,31.0213305381089,31.8193068863561,2116721.58418008,0.0,1.0
2025-08-28,3.43,3.44,3.18,3.22,19212649,34.2132359310976,34.3129829746285,31.7195598428252,32.1185480169488,1926137.18862242,0.0,1.0
2025-08-29,3.59,3.71,3.5,3.51,38542677,35.8091886275919,37.0061531499627,34.9114652358139,35.0112122793448,3864042.04431998,0.0,1.0
2025-09-02,3.7,3.74,3.5001,3.65,32841965,36.9174780282637,37.3165858988396,34.9229364450611,36.418593190044,3291537.69406916,0.00111,1.0
2025-09-03,3.36,3.5399,3.33,3.52,24368799,33.5250611283692,35.320048776284,33.2257302254374,35.1214926106725,2442327.079628,0.0,1.0
2025-09-04,3.65,3.68,3.46,3.46,26442694,36.418593190044,36.7179240929758,34.5228308048088,34.5228308048088,2650180.15924858,0.0,1.0
2025-09-05,3.56,3.71,3.31,3.38,50065061,35.5206004812484,37.0172549959077,33.0261762901495,33.7246150636571,5017697.18825812,0.0,1.0
2025-09-08,3.63,3.65,3.47,3.54,23436173,36.219039254756,36.418593190044,34.6226077724528,35.3210465459604,2348856.00889673,0.0,1.0
2025-09-09,3.62,3.67,3.51,3.55,23208201,36.1192622871121,36.6181471253319,35.0217156430286,35.4208235136044,2326007.85010987,0.0,1.0
2025-09-10,3.58,3.62,3.35,3.5,31307933,35.7201544165363,36.1192622871121,33.4252841607253,34.9219386753846,3137791.59051206,0.0,1.0
2025-09-11,3.4,3.46,3.37,3.43,29741956,33.9241689989451,34.5228308048088,33.6248380960132,34.2234999018769,2980843.8462603,0.0,1.0
2025-09-12,3.03,3.28,3.02,3.27,30933563,30.2324211961187,32.7268453872176,30.1326442284747,32.6270684195736,3100270.90724818,0.0,1.0
2025-09-15,3.25,3.3,3.19,3.21,21376197,32.4275144842857,32.9263993225055,31.828852678422,32.0284066137099,2142397.94060276,0.0,1.0
2025-09-16,3.27,3.37,3.2301,3.25,22766853,32.6270684195736,33.6248380960132,32.2289583186742,32.4275144842857,2281774.39519321,0.0,1.0
2025-09-17,3.22,3.37,3.205,3.23,36064380,32.1281835813539,33.6248380960132,31.9785181298879,32.2279605489978,3614499.50340163,0.0,1.0
2025-09-18,3.13,3.1699,3.05,3.13,23708254,31.2301908725582,31.6283009734576,30.4319751314066,31.2301908725582,2376124.92740815,0.0,1.0
2025-09-19,3.33,3.34,3.18,3.22,20647534,33.2257302254374,33.3255071930813,31.729075710778,32.1281835813539,2069368.76190491,0.0,1.0
2025-09-22,3.8,3.81,3.66,3.69,33243550,37.9152477047033,38.0150246723473,36.5183701576879,36.8177010606198,3331785.96072655,0.0,1.0
2025-09-23,3.765,3.8,3.65,3.67,36916531,37.5660283179495,37.9152477047033,36.418593190044,36.6181471253319,3699905.08548354,0.0,1.0
2025-09-24,3.74,3.7701,3.66,3.72,21342834,37.3165858988396,37.6169145714479,36.5183701576879,37.1170319635517,2139054.18294127,0.0,1.0
2025-09-25,4.2,4.37,4.0,4.04,56126251,41.9063264104615,43.6025348604088,39.9107870575824,40.3098949281582,5625171.05152773,0.0,1.0
2025-09-26,3.94,4.21,3.85,4.19,39844754,39.3121252517187,42.0061033781055,38.4141325429231,41.8065494428176,3993381.93381281,0.0,1.0
2025-09-29,3.62,3.7995,3.59,3.79,40235550,36.1192622871121,37.9102588563211,35.8199313841802,37.8154707370593,4032548.8887953,0.0,1.0
2025-09-30,3.68,3.81,3.655,3.67,35361035,36.7179240929758,38.0150246723473,36.4684816738659,36.6181471253319,3544007.78405917,0.0,1.0
2025-10-01,3.37,3.47,3.35,3.44,39793998,33.6652976563928,34.6642679132591,33.4655036050196,34.3645768361992,3983501.78360993,0.004055,1.0
2025-10-02,3.12,3.37,3.08,3.28,51013361,31.1678720142272,33.6652976563928,30.7682839114807,32.7662244252132,5106594.58070629,0.0,1.0
2025-10-03,3.08,3.2,2.98,3.11,52722807,30.7682839114807,31.9670482197202,29.7693136546144,31.0679749885405,5277715.39118593,0.0,1.0
2025-10-06,2.8,3.0,2.7903,2.99,47264490,27.9711671922552,29.9691077059877,27.8742670773391,29.869210680301,4731321.04535999,0.0,1.0
2025-10-07,3.1,3.14,2.76,2.77,59888927,30.9680779628539,31.3676660656004,27.5715790895087,27.6714761151953,5995066.0781303,0.0,1.0
2025-10-08,3.06,3.17,2.99,3.14,51329716,30.5684898601074,31.6673571426603,29.869210680301,31.3676660656004,5138262.69072515,0.0,1.0
2025-10-09,3.29,3.3999,3.21,3.21,60259062,32.8661214508998,33.9639897631958,32.0669452454068,32.0669452454068,6032117.73181628,0.0,1.0
2025-10-10,3.82,3.89,3.21,3.26,83006658,38.160663812291,38.8599429920973,32.0669452454068,32.5664303738399,8309222.16447061,0.0,1.0
2025-10-13,3.33,3.66,3.3,3.61,62325715,33.2657095536463,36.562311401305,32.9660184765864,36.0628262728718,6238996.0633577,0.0,1.0
2025-10-14,3.55,3.88,3.46,3.79,61269260,35.4634441187521,38.7600459664107,34.5643708875724,37.8609727352311,6133241.66349057,0.0,1.0
2025-10-15,3.78,3.8684,3.55,3.62,66506110,37.7610757095445,38.6441654166142,35.4634441187521,36.1627232985585,6657466.48039631,0.0,1.0
2025-10-16,4.0,4.03,3.61,3.65,67328414,39.9588102746502,40.2585013517101,36.0628262728718,36.4624143756183,6739781.64387072,0.0,1.0
2025-10-17,4.09,4.32,4.03,4.18,61284510,40.8578835058299,43.1555150966222,40.2585013517101,41.7569567370095,6134768.23546758,0.0,1.0
2025-10-20,3.75,3.89,3.61,3.65,43948740,37.4613846324846,38.8599429920973,36.0628262728718,36.4624143756183,4399404.25632551,0.0,1.0
2025-10-21,3.72,4.0,3.505,3.94,56924814,37.1616935554247,39.9588102746502,35.0139075031623,39.3594281205305,5698349.23599945,0.0,1.0
2025-10-22,4.1,4.135,3.95,4.0,56098874,40.9577805315165,41.3074201214197,39.4593251462171,39.9588102746502,5615670.0977245,0.0,1.0
2025-10-23,3.97,4.085,3.815,4.0,42383412,39.6591191975903,40.8079349929865,38.1107152994477,39.9588102746502,4242710.10159559,0.0,1.0
2025-10-24,3.83,3.96,3.735,3.74,42792025,38.2605608379776,39.5592221719037,37.3115390939547,37.361487606798,4283613.52161149,0.0,1.0
2025-10-27,3.32,3.4524,3.2341,3.37,38704500,33.1658125279597,34.4884491480506,32.3076970773116,33.6652976563928,3874439.67765517,0.0,1.0
2025-10-28,3.57,3.58,3.34,3.39,34908401,35.6632381701253,35.763135195812,33.3656065793329,33.8650917077661,3494438.47402492,0.0,1.0
2025-10-29,3.8,3.91,3.57,3.59,48744556,37.9608697609177,39.0597370434706,35.6632381701253,35.8630322214986,4879480.21124377,0.0,1.0
2025-10-30,4.22,4.245,3.96,3.96,45944717,42.156544839756,42.4062874039726,39.5592221719037,39.5592221719037,4599207.70255237,0.0,1.0
2025-10-31,3.77,3.9559,3.73,3.85,37125109,37.6611786838578,39.5182643913722,37.2615905811113,38.4603548893508,3716337.77330474,0.0,1.0
2025-11-03,4.35,4.4,4.0499,4.07,41039473,43.5,44.0,40.499,40.7,4103947.3,0.004484,1.0
2025-11-04,5.26,5.455,4.34,4.57,80470026,52.6,54.55,43.4,45.7,8047002.6,0.0,1.0
2025-11-05,4.48,4.91,4.37,4.83,51211819,44.8,49.1,43.7,48.3,5121181.9,0.0,1.0
2025-11-06,4.85,5.02,4.69,4.7,47698640,48.5,50.2,46.9,47.0,4769864,0.0,1.0
2025-11-07,4.38,5.18,4.365,5.08,58475374,43.8,51.8,43.65,50.8,5847537.4,0.0,1.0
2025-11-10,4.13,4.3,4.03,4.03,31168784,41.3,43.0,40.3,40.3,3116878.4,0.0,1.0
2025-11-11,4.43,4.458,4.21,4.22,44221217,44.3,44.58,42.1,42.2,4422121.7,0.0,1.0
2025-11-12,4.5,4.61,4.0886,4.1,52812474,45.0,46.1,40.886,41.0,5281247.4,0.0,1.0
2025-11-13,5.14,5.19,4.34,4.49,70316750,51.4,51.9,43.4,44.9,7031675,0.0,1.0
2025-11-14,5.23,5.36,4.85,5.27,74931304,52.3,53.6,48.5,52.7,7493130.4,0.0,1.0
2025-11-17,5.69,5.8529,5.01,5.32,57267563,56.9,58.529,50.1,53.2,5726756.3,0.0,1.0
2025-11-18,5.23,5.59,5.06,5.5,57399498,52.3,55.9,50.6,55.0,5739949.8,0.0,1.0
2025-11-19,5.84,6.1,5.3014,5.57,50136020,58.4,61.0,53.014,55.7,5013602,0.0,1.0
2025-11-20,62.84,64.55,55.4527,55.9,2291772,62.84,64.55,55.4527,55.9,2291772,0.0,0.1
2025-11-21,67.04,69.84,63.98,67.58,3395713,67.04,69.84,63.98,67.58,3395713,0.0,1.0
2025-11-24,55.64,64.81,54.91,64.23,2012908,55.64,64.81,54.91,64.23,2012908,0.0,1.0
2025-11-25,57.08,59.9385,56.04,57.75,1632691,57.08,59.9385,56.04,57.75,1632691,0.0,1.0
2025-11-26,53.36,58.2,52.65,56.95,1125700,53.36,58.2,52.65,56.95,1125700,0.0,1.0