date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-06-07,37.37,40.4401,36.01,39.9457,13127,183.803469877392,198.903684832452,177.114341725579,196.471990010204,2668.91582801582,0.0,1.0
2024-06-10,36.96,37.7915,36.96,37.09,13051,181.786894478684,185.876607756796,181.786894478684,182.426296434372,2653.46388904048,0.0,1.0
2024-06-11,33.3617,34.18,32.1952,34.18,19304,164.088740192898,168.113529580125,158.351337259743,168.113529580125,3924.79249973469,0.0,1.0
2024-06-12,33.7302,36.309,33.68,35.715,10459,165.901198813444,178.584966223661,165.654291289017,175.663391133825,2126.47144398701,0.0,1.0
2024-06-13,33.1014,33.8499,32.0,33.815,11783,162.808460738547,166.489940460335,157.391250630895,166.318285627616,2395.66048613624,0.0,1.0
2024-06-14,31.54,33.655,31.1001,33.655,13322,155.128751403076,165.531329374462,152.965113554559,165.531329374462,2708.56225038674,0.0,1.0
2024-06-17,34.329,34.739,33.13,33.9,117806,168.846382590875,170.862957989583,162.949129168798,166.736356137104,23951.7253016859,0.0,1.0
2024-06-18,31.4254,31.93,30.885,31.13,18020,154.565093986754,157.04695727014,151.907149241725,153.112176004368,3663.73605704617,0.0,1.0
2024-06-20,33.77,33.98,32.91,33.8,20715,166.096954181416,167.129834263682,161.867064320711,166.244508478883,4211.66994571096,0.0,1.0
2024-06-21,33.712,33.712,32.4,32.5,14079,165.811682539648,165.811682539648,159.358641263781,159.850488922003,2862.47169518052,0.0,1.0
2024-06-24,29.09,29.77,28.13,29.43,51103,143.078483776648,146.423047852554,138.356746257721,144.750765814601,10390.0057560061,0.0,1.0
2024-06-25,31.26,31.35,30.19,30.5,23738,153.751577960056,154.194240852455,148.488808017085,150.013535757572,4826.29114995347,0.0,1.0
2024-06-26,31.1039,31.11,30.0,30.54,13290,152.983803765572,153.013806472723,147.554297466464,150.21027482086,2702.05617081817,0.0,1.0
2024-06-27,31.76,32.2,31.7,31.81,26761,156.210816251163,158.374945947338,155.91570765623,156.456740080274,5440.91235419604,0.0,1.0
2024-06-28,30.2948,32.12,30.14,31.76,11579,149.004264362901,157.981467820761,148.242884187974,156.210816251163,2354.18422888666,0.0,1.0
2024-07-01,32.1999,32.56,31.79,32.15,20916,158.37445409968,160.145597516936,156.35837054863,158.129022118227,4252.53625800097,0.0,1.0
2024-07-02,30.9982,31.77,30.62,31.74,14547,152.463920790832,156.260001016985,150.603752947438,156.112446719519,2957.62310887072,0.0,1.0
2024-07-03,29.1018,29.2313,28.735,28.83,23481,143.136521800318,143.773464517715,141.332424589961,141.799679865272,4774.03919841848,0.0,1.0
2024-07-05,23.3776,23.702,22.5601,23.19,209637,114.9821781484,116.577731951671,110.961323542439,114.059471941577,42622.3438285788,0.0,1.0
2024-07-08,23.75,24.46,22.315,24.46,54393,116.813818827617,120.30593720099,109.755804932138,120.30593720099,11058.9120616489,0.0,1.0
2024-07-09,24.76,25.37,24.38,24.7,49747,121.781480175655,124.781750890806,119.912459074413,121.486371580722,10114.3106342883,0.0,1.0
2024-07-10,25.4199,26.11,25.11,25.34,94418,125.027182872259,128.421423561646,123.50294697943,124.63419659334,19196.5943970136,0.0,1.0
2024-07-11,25.34,26.62,25.34,26.62,40461,124.63419659334,130.929846618576,124.63419659334,130.929846618576,8226.3276694864,0.0,1.0
2024-07-12,25.56,26.21,25.16,25.16,48510,125.716261441427,128.913271219867,123.748870808541,123.748870808541,9862.80999596615,0.0,1.0
2024-07-15,30.43,30.75,29.21,29.35,96877,149.669242396817,151.243154903126,143.668700966514,144.357287688024,19696.5459488602,0.0,1.0
2024-07-16,31.59,31.919,29.761,30.34,68299,155.374675232187,156.992854027736,146.378781563315,149.226579504417,13886.2102641618,0.0,1.0
2024-07-17,30.47,31.55,29.77,31.02,39543,149.865981460105,155.177936168898,146.423047852554,152.571143580324,8039.68451186331,0.0,1.0
2024-07-18,30.23,31.65,29.85,31.64,83214,148.685547080374,155.66978382712,146.816525979132,155.620599061297,16918.653288071,0.0,1.0
2024-07-19,32.43,32.7397,30.13,30.13,104566,159.506195561248,161.02944775876,148.193699422152,148.193699422152,21259.8348801936,0.0,1.0
2024-07-22,31.83,31.959,30.68,31.69,60239,156.555109611918,157.189593091024,150.898861542371,155.866522890408,12247.4914728304,0.0,1.0
2024-07-23,30.99,31.72,29.8899,31.72,146631,152.423589282857,156.014077187875,147.012773194762,156.014077187875,29812.2797880542,0.0,1.0
2024-07-24,29.3298,31.22,29.31,31.17,129469,144.257934461063,153.554838896767,144.160548624735,153.308915067656,26322.9879894401,0.0,1.0
2024-07-25,25.06,26.0293,24.7189,25.67,162410,123.25702315032,128.024502501461,121.579330788126,126.257293865471,33020.3869603144,0.0,1.0
2024-07-26,27.585,27.67,26.575,26.87,111843,135.676176520414,136.094247029902,130.708515172376,132.15946576413,22739.3580370818,0.0,1.0
2024-07-29,28.02,29.25,27.23,29.25,96530,137.815713833677,143.865440029802,133.930117333727,143.865440029802,19625.9956485387,0.0,1.0
2024-07-30,27.29,28.85,27.26,28.69,114787,134.22522592866,141.898049396916,134.077671631194,141.111093143762,23337.9173573895,0.0,1.0
2024-07-31,27.3,28.0696,27.16,27.93,41717,134.274410694482,138.059670272155,133.585823972972,137.373050941278,8481.69129255245,0.0,1.0
2024-08-01,25.03,25.93,24.15,25.81,93098,123.109468852853,127.536097776847,118.781209460504,126.945880586981,18928.2186148105,0.0,1.0
2024-08-02,22.96,25.78,22.65,25.25,152560,112.928222327667,126.798326289515,111.40349458718,124.191533700941,31017.7343431167,0.0,1.0
2024-08-05,13.78,15.47,10.41,10.54,763401,67.7766073029292,76.0888327268733,51.201341220863,51.840743176551,155210.86402248,0.0,1.0
2024-08-06,14.82,15.48,14.0,14.42,200124,72.8918229484332,76.1380174926955,68.8586721510165,70.9244323155471,40688.2083618372,0.0,1.0
2024-08-07,13.11,14.72,12.92,14.5,443739,64.4812279928448,72.3999752902117,63.5467174422239,71.3179104421243,90218.788802309,0.0,1.0
2024-08-08,15.58,15.9491,13.87,14.37,199472,76.629865150917,78.4452748574127,68.2192701953285,70.6785084864363,40555.6469906278,0.0,1.0
2024-08-09,15.81,16.51,15.3801,16.13,134736,77.7611147648266,81.2040483723774,75.6466616821321,79.3350272711355,27393.848023428,0.0,1.0
2024-08-12,16.65,17.3091,15.79,16.93,266385,81.8926350938875,85.1344030092258,77.6627452331822,83.2698085369079,54160.0626834763,0.0,1.0
2024-08-13,17.28,17.47,16.21,16.37,172792,84.9912753406833,85.9257858913042,79.7285053977127,80.5154616508672,35131.2031503397,0.0,1.0
2024-08-14,16.67,17.34,16.28,17.34,111777,81.9910046255319,85.2863839356162,80.0727987584678,85.2863839356162,22725.9392479716,0.0,1.0
2024-08-15,15.18,16.74,14.91,16.5,228038,74.6624745180308,82.3352979862869,73.3344858408326,81.1548636065552,46363.542895488,0.0,1.0
2024-08-16,16.04,16.19,15.35,15.95,131826,78.8923643787361,79.6301358660684,75.4986155370074,78.4497014863367,26802.2014126619,0.0,1.0
2024-08-19,15.89,16.1,15.36,15.76,184255,78.1545928914038,79.187472973669,75.5478003028296,77.5151909357158,37461.8028407903,0.0,1.0
2024-08-20,15.79,16.39,15.269,16.24,137484,77.6627452331822,80.6138311825115,75.100218933848,79.8760596951792,27952.5576063782,0.0,1.0
2024-08-21,16.37,16.39,15.0,15.52,271780,80.5154616508672,80.6138311825115,73.777148733232,76.3347565559841,55256.9470357385,0.0,1.0
2024-08-22,15.79,16.07,15.61,16.05,96841,77.6627452331822,79.0399186762026,76.7774194483835,78.9415491445583,19689.2266093456,0.0,1.0
2024-08-23,17.55,17.6,16.19,16.45,197543,86.3192640178815,86.5651878469922,79.6301358660684,80.9089397774444,40163.4523816354,0.0,1.0
2024-08-26,16.63,17.33,16.59,17.31,82576,81.7942655622432,85.2371991697941,81.5975264989546,85.1388296381497,16788.9383266728,0.0,1.0
2024-08-27,15.39,15.92,15.16,15.92,158486,75.6953546002961,78.3021471888703,74.5641049863865,78.3021471888703,32222.5789532197,0.0,1.0
2024-08-28,14.45,14.88,13.98,14.67,183965,71.0719866130135,73.1869315433662,68.7603026193723,72.1540514611009,37402.8414947002,0.0,1.0
2024-08-29,14.71,15.48,14.54,15.21,113602,72.3507905243895,76.1380174926955,71.5146495054129,74.8100288154973,23096.9890983662,0.0,1.0
2024-08-30,14.44,14.83,13.6,14.57,158357,71.0228018471914,72.9410077142554,66.8912815181304,71.6622038028794,32196.3513199589,0.0,1.0
2024-09-03,13.7,14.44,13.57,14.44,78928,67.3868967294139,71.0267729031195,66.7474590232224,71.0267729031195,16046.3480658847,0.000766,1.0
2024-09-04,13.81,14.19,13.14,13.17,74647,67.9279594038836,69.7970850065973,64.6323958412043,64.7799583887869,15176.0052715651,0.0,1.0
2024-09-05,12.8,13.33,12.64,13.13,114579,62.9600203019342,65.5669586425611,62.17302004816,64.5832083253434,23294.3253983504,0.0,1.0
2024-09-06,11.21,13.19,11.05,13.14,308427,55.1392052800533,64.8783334205087,54.3522050262791,64.6323958412043,62704.3253967744,0.0,1.0
2024-09-09,12.59,12.59,11.8172,12.14,87891,61.9270824688555,61.9270824688555,58.1258712431263,59.7136442551157,17868.5584058721,0.0,1.0
2024-09-10,12.9,12.96,12.2365,12.47,198357,63.451895460543,63.7470205557083,60.1883037831732,61.3368322785249,40326.6960179491,0.0,1.0
2024-09-11,12.45,12.739,11.78,12.2519,52632,61.2384572468031,62.6599764551828,57.9428936841238,60.264052557599,10700.2760921807,0.0,1.0
2024-09-12,12.66,12.66,12.19,12.48,104269,62.2713950798817,62.2713950798817,59.9595818344201,61.3860197943858,21198.2650831356,0.0,1.0
2024-09-13,13.31,13.37,12.46,12.48,106777,65.4685836108393,65.7637087060046,61.287644762664,61.3860197943858,21708.1505603964,0.0,1.0
2024-09-16,11.6255,11.9999,11.59,11.98,196133,57.1829465640731,59.0245271579047,57.0083308827669,58.9266440013415,39874.5487685759,0.0,1.0
2024-09-17,12.48,12.87,11.9801,12.17,166232,61.3860197943858,63.3043329129603,58.9271358765001,59.8612068026983,33795.5672472144,0.0,1.0
2024-09-18,12.01,12.6,11.76,11.97,143479,59.0742065489242,61.9762699847164,57.844518652402,58.8774564854806,29169.79999677,0.0,1.0
2024-09-19,13.59,13.89,13.1608,13.41,254002,66.8458340549441,68.3214595307707,64.7347058741949,65.9604587694482,51639.5259151485,0.0,1.0
2024-09-20,14.46,14.75,14.1978,14.36,139855,71.1251479348412,72.5515858948069,69.8354512689688,70.6332727762324,28433.0276803454,0.0,1.0
2024-09-23,15.95,16.2899,15.4801,15.64,176231,78.4540877981132,80.1259714622248,76.1427664278102,76.9292748064258,35828.4001368199,0.0,1.0
2024-09-24,15.66,15.769,14.97,15.49,89654,77.0276498381476,77.5637937610312,73.6337112437464,76.1914620685125,18226.9826867376,0.0,1.0
2024-09-25,14.72,15.43,14.71,15.25,99079,72.4040233472243,75.8963369733472,72.3548358313634,75.0109616878512,20143.1192988519,0.0,1.0
2024-09-26,15.64,15.76,15.1891,15.3099,75772,76.9292748064258,77.5195249967564,74.7114097162584,75.305594907858,15404.7218433029,0.0,1.0
2024-09-27,16.23,16.569,15.56,15.69,138895,79.8313382422181,81.4987950299021,76.5357746795387,77.1752123857302,28237.8562057958,0.0,1.0
2024-09-30,14.89,15.3318,14.69,15.32,120026,73.2402111168593,75.4133155675933,72.2564607996416,75.3552742988774,24401.7202127999,0.0,1.0
2024-10-01,13.56,15.06,13.0,15.0,208927,66.6982715073615,74.0763988864944,63.9437706191519,73.7812737913291,42475.6152741877,0.0,1.0
2024-10-02,12.34,13.4999,12.3001,12.915,173439,60.6973945723334,66.4026545370376,60.5011363840485,63.5256767343343,35260.7764316715,0.0,1.0
2024-10-03,12.12,12.19,11.68,12.12,209238,59.6152692233939,59.9595818344201,57.4510185255149,59.6152692233939,42538.842699797,0.0,1.0
2024-10-04,12.92,13.0431,12.12,12.41,152382,63.5502704922648,64.1557688125123,59.6152692233939,61.0417071833596,30979.8121195981,0.0,1.0
2024-10-07,13.07,13.88,12.8002,13.39,127089,64.2880832301781,68.2722720149098,62.9610040522514,65.8620837377264,25837.6536760746,0.0,1.0
2024-10-08,13.02,13.17,12.6,12.93,70796,64.0421456508736,64.7799583887869,61.9762699847164,63.5994580081257,14393.0830335543,0.0,1.0
2024-10-09,12.77,13.32,12.7,12.87,93301,62.8124577543515,65.5177711267002,62.4681451433253,63.3043329129603,18968.4309864067,0.0,1.0
2024-10-10,12.2,12.7666,11.82,12.49,147658,60.008769350281,62.7957339989588,58.1396437475673,61.4352073102467,30019.4058219187,0.0,1.0
2024-10-11,13.19,13.31,12.82,12.83,138844,64.8783334205087,65.4685836108393,63.0583953336559,63.1075828495168,28227.4877212103,0.0,1.0
2024-10-14,15.0,15.18,14.14,14.19,214087,73.7812737913291,74.666649076825,69.5511474272929,69.7970850065973,43524.6619498917,0.0,1.0
2024-10-15,14.61,15.675,13.99,14.74,188258,71.8629606727545,77.1014311119389,68.8133346893796,72.502398378946,38273.5327664114,0.0,1.0
2024-10-16,14.88,15.099,14.64,15.0,119758,73.1910236009984,74.2682301983519,72.0105232203372,73.7812737913291,24347.2348428215,0.0,1.0
2024-10-17,14.62,15.0197,14.4,14.77,143173,71.9121481886154,73.878173197575,70.8300228396759,72.6499609265287,29107.5890892574,0.0,1.0
2024-10-18,15.24,15.52,14.8,14.87,150853,74.9617741719903,76.3390246160952,72.7975234741114,73.1418360851376,30668.960885654,0.0,1.0
2024-10-21,15.55,15.71,15.25,15.71,248942,76.4865871636778,77.273587417452,75.0109616878512,77.273587417452,50610.8096013767,0.0,1.0
2024-10-22,14.9,15.065,14.66,14.93,109843,73.2893986327202,74.1009926444248,72.108898252059,73.4369611803029,22331.4794572391,0.0,1.0
2024-10-23,13.58,14.44,12.93,14.34,305344,66.7966465390833,71.0267729031195,63.5994580081257,70.5348977445106,62077.5403384031,0.0,1.0
2024-10-24,13.84,13.91,13.52,13.78,183237,68.0755219514663,68.4198345624925,66.5015214439179,67.780396856301,37252.7452937932,0.0,1.0
2024-10-25,13.15,14.1498,12.92,13.87,247030,64.6815833570652,69.5993511928366,63.5502704922648,68.223084499049,50222.0930812321,0.0,1.0
2024-10-28,13.46,13.82,13.29,13.73,184741,66.2063963487526,67.9771469197445,65.3702085791176,67.5344592769966,37558.5139372542,0.0,1.0
2024-10-29,14.82,15.4272,14.6157,14.72,420398,72.8958985058331,75.8825644689061,71.8909975567952,72.4040233472243,85468.4349559318,0.0,1.0
2024-10-30,15.16,15.9299,15.13,15.52,328085,74.5682740451033,78.3552208912329,74.4207114975206,76.3390246160952,66700.8679454157,0.0,1.0
2024-10-31,14.23,14.95,14.2,14.95,274161,69.9938350700409,73.5353362120246,69.8462725224582,73.5353362120246,55737.9235770703,0.0,1.0
2024-11-01,14.24,15.04,13.87,14.43,234930,70.0430225859017,73.9780238547726,68.223084499049,70.9775853872586,47762.1192874301,0.0,1.0
2024-11-04,13.16,13.6,12.93,13.6,290974,64.730770872926,66.895021570805,63.5994580081257,66.895021570805,59156.0673287392,0.0,1.0
2024-11-05,13.2,13.7896,12.98,13.5,311670,64.9275209363696,67.8276168715274,63.8453955874301,66.4031464121962,63363.6390342372,0.0,1.0
2024-11-06,16.21,16.31,15.27,15.51,546229,79.7329632104963,80.2248383691051,75.109336719573,76.2898371002343,111050.332678899,0.0,1.0
2024-11-07,18.79,18.91,17.29,17.67,1996177,92.4233423026049,93.0135924929355,85.045214923472,86.9143405261857,405830.008908289,0.0,1.0
2024-11-08,19.28,19.83,18.6,19.36,1062676,94.8335305797883,97.538843952137,91.4887795012481,95.2270307066754,216045.876967135,0.0,1.0
2024-11-11,24.87,24.9759,21.9,22.17,1413836,122.329351946024,122.85024773899,107.72065973534,109.048722663584,287437.975928416,0.0,1.0
2024-11-12,23.58,23.8952,22.47,23.34,635939,115.984162399969,117.534552899904,110.524348139411,114.803662019308,129288.700368319,0.0,1.0
2024-11-13,21.84,24.29,21.261,22.89,1037419,107.425534640175,119.476476026092,104.57757747183,112.590223805568,210911.037453908,0.0,1.0
2024-11-14,20.83,22.2387,20.2709,22.11,461679,102.457595538226,109.386640897549,99.7075215264435,108.753597568419,93861.0116651827,0.0,1.0
2024-11-15,20.75,20.75,19.63,20.4,385577,102.064095411339,102.064095411339,96.5550936349193,100.342532356208,78389.1996275033,0.0,1.0
2024-11-18,21.66,22.19,20.5,20.83,655121,106.540159354679,109.147097695306,100.834407514816,102.457595538226,133188.470394162,0.0,1.0
2024-11-19,20.84,21.47,20.635,20.82,490500,102.506783054087,105.605596553322,101.498438978938,102.408408022365,99720.4252776757,0.0,1.0
2024-11-20,20.47,21.329,19.9,21.27,632684,100.686844967234,104.912052579684,97.8831565631632,104.621846236105,128626.947087423,0.0,1.0
2024-11-21,24.21,24.73,22.74,24.25,1195516,119.082975899205,121.640726723971,111.852411067655,119.279725962649,243052.729757934,0.0,1.0
2024-11-22,23.24,23.72,22.86,23.27,734365,114.311786860699,116.672787622022,112.442661257986,114.459349408282,149299.062403753,0.0,1.0
2024-11-25,26.16,26.74,23.9,25.94,880301,128.674541492078,131.527417412009,117.558162907518,127.592416143138,178968.379393198,0.0,1.0
2024-11-26,23.42,23.9977,22.3616,23.26,702943,115.197162146195,118.038724937479,109.991155467479,114.410161892421,142910.856077402,0.0,1.0
2024-11-27,27.83,27.9299,25.7314,25.83,1036291,136.888856640846,137.380239924296,126.56636456228,127.051353468669,210681.710971311,0.0,1.0
2024-11-29,27.09,28.099,27.025,27.32,544845,133.24898046714,138.212000817504,132.929261614045,134.380293331941,110768.960469757,0.0,1.0
2024-12-02,27.39,28.41,26.4385,27.61,928429,134.724605942967,139.741732560777,130.044413808804,135.806731291906,188752.97598395,0.0,1.0
2024-12-03,27.17,27.21,25.6001,26.28,591261,133.642480594027,133.839230657471,125.920532479027,129.264791682409,120205.501264229,0.0,1.0
2024-12-04,31.45,31.58,28.839,28.96,1402340,154.694737382487,155.334175088678,141.851876991209,142.447045933126,285100.797520685,0.0,1.0
2024-12-05,30.18,32.6985,29.5501,32.09,1074263,148.447922868154,160.835798737718,145.349601244077,157.842738397583,218401.556004225,0.0,1.0
2024-12-06,34.02,34.64,31.5102,31.75,1285859,167.335928958734,170.385554942109,154.990846227969,156.170362858313,261419.788638385,0.0,1.0
2024-12-09,28.49,32.0,28.1501,30.93,1693755,140.135232687664,157.400050754835,138.463349023553,152.136986557721,344346.521745547,0.0,1.0
2024-12-10,27.21,28.4383,25.1,28.26,1541422,133.839230657471,139.880933230664,123.460664810824,139.003919822864,313376.671503295,0.0,1.0
2024-12-11,29.84,29.989,28.185,28.33,1022233,146.775547328884,147.508441315211,138.635013453907,139.34823243389,207823.668690876,0.0,1.0
2024-12-12,30.59,32.21,29.97,31.96,1066679,150.46461101845,158.432988587914,147.414985035075,157.203300691392,216859.701355284,0.0,1.0
2024-12-13,31.07,31.869,30.4396,31.15,488060,152.825611779773,156.755694297058,149.724830779903,153.21911190666,99224.3644465293,0.0,1.0
2024-12-16,32.98,34.14,30.79,30.79,1374071,162.220427309202,167.926179149065,151.448361335668,151.448361335668,279353.607506059,0.0,1.0
2024-12-17,31.26,32.73,30.88,32.5,911843,153.76017458113,160.99073941268,151.891048978416,159.85942654788,185380.982153867,0.0,1.0
2024-12-18,27.32,30.75,26.27,30.08,1044789,134.380293331941,151.251611272225,129.215604166548,147.956047709545,212409.385128314,0.0,1.0
2024-12-19,22.6,27.43,21.82,27.21,1795149,111.163785845602,134.92135600641,107.327159608453,133.839230657471,364960.288923131,0.0,1.0
2024-12-20,23.4,24.1799,21.6,21.91,1768468,115.098787114473,118.934921476464,106.245034259514,107.769847251201,359535.945055988,0.0,1.0
2024-12-23,22.85,23.0,21.0,22.1,1886555,112.406055908682,113.143951242875,103.305346786972,108.716579237719,383500.527631896,0.002558,1.0
2024-12-24,24.25,24.42,23.2615,23.39,1014329,119.293079027813,120.129360406565,114.430348775484,115.062479111775,206193.674020813,0.0,1.0
2024-12-26,21.6,22.15,21.36,22.09,1143108,106.256928123743,108.962544349116,105.076295589035,108.667386215439,232371.980218039,0.0,1.0
2024-12-27,21.67,22.39,21.25,22.39,528284,106.6012792797,110.143176883824,104.53517234396,110.143176883824,107390.02718685,0.0,1.0
2024-12-30,22.48,22.75,21.13,21.73,772270,110.58591408434,111.914125685887,103.944856076606,106.896437413377,156987.71171489,0.0,1.0
2024-12-31,21.79,23.183,21.52,22.96,836801,107.191595547054,114.04418355059,105.863383945507,112.947179153756,170105.629055553,0.0,1.0
2025-01-02,23.19,23.91,22.88,23.36,690304,114.078618666185,117.62051627031,112.55363497552,114.914900044937,140325.592535818,0.0,1.0
2025-01-03,25.26,25.6259,23.93,24.0,888636,124.261574278044,126.061546963251,117.718902314869,118.063253470826,180642.692565389,0.0,1.0
2025-01-06,26.32,27.2188,25.47,25.55,880622,129.476034639672,133.897503482154,125.294627745914,125.68817192415,179013.599732982,0.0,1.0
2025-01-07,21.97,25.64,21.52,25.64,1698528,108.077069948085,126.130909124665,105.863383945507,126.130909124665,345278.236890814,0.0,1.0
2025-01-08,20.56,21.825,19.5851,21.57,1077464,101.140853806674,107.363771125032,96.3450260646444,106.109349056904,219027.811277367,0.0,1.0
2025-01-10,20.22,21.0293,19.44,20.46,744324,99.4682910491705,103.449482342251,95.6312353113687,100.648923583879,151306.824730307,0.0,1.0
2025-01-13,18.06,18.28,15.97,17.52,1523058,88.8425982367962,89.9248447269455,78.5612565803785,86.1861750337027,309608.543940665,0.0,1.0
2025-01-14,19.7,19.84,19.0793,19.64,683368,96.910253890636,97.5989562025491,93.8568429977468,96.6150957569589,138915.63647323,0.0,1.0
2025-01-15,22.26,22.8356,20.3953,20.56,885825,109.503667594191,112.335217956599,100.33064472973,101.140853806674,180071.270060785,0.0,1.0
2025-01-16,20.96,21.37,20.0,21.09,1085105,103.108574697854,105.125488611314,98.3860445590213,103.748083987488,220581.080348048,0.0,1.0
2025-01-17,23.32,23.42,21.8217,22.15,686974,114.718127955819,115.210058178614,107.34753742768,108.962544349116,139648.667263554,0.0,1.0
2025-01-21,20.56,21.3,19.8801,20.8,1117016,101.140853806674,104.781137455358,97.79622022189,102.321486341382,227067.975952607,0.0,1.0
2025-01-22,19.83,20.51,19.6,20.47,666502,97.5497631802696,100.894888695276,96.4183236678409,100.698116606158,135487.101445606,0.0,1.0
2025-01-23,19.73,20.3312,19.01,19.49,1348003,97.0578329574745,100.015317456919,93.5159353533498,95.8772004227663,274023.212548471,0.0,1.0
2025-01-24,20.67,21.86,20.61,21.56,712145,101.681977051749,107.53594670301,101.386818918071,106.060156034625,144765.449854585,0.0,1.0
2025-01-27,18.3,18.45,17.11,17.84,1462061,90.0232307715045,90.7611261056972,84.1692611202427,87.760351746647,297209.021168224,0.0,1.0
2025-01-28,17.73,19.1243,17.65,18.62,749732,87.2192285015724,94.0782115980046,86.8256843233363,91.5974074844489,152406.167634931,0.0,1.0
2025-01-29,18.23,18.7,17.24,17.91,979528,89.6788796155479,91.9909516626849,84.8087704098764,88.1047029026036,199119.296723508,0.0,1.0
2025-01-30,19.26,19.96,19.18,19.63,608179,94.7457609103375,98.1892724699033,94.3522167321015,96.5659027346794,123631.1516996,0.0,1.0
2025-01-31,19.86,20.66,19.5,20.1,1321090,97.6973422471082,101.632784029469,95.9263934450458,98.8779747818164,268552.314694892,0.0,1.0
2025-02-03,12.52,13.319,10.71,10.8,7495949,61.5896638939473,65.5201863740803,52.6857268613559,53.1284640618715,1523782.97828677,0.0,1.0
2025-02-04,12.74,13.9889,12.59005,13.35,2244580,62.6719103840966,68.8156269365847,61.9342610150153,65.6726847431467,456280.158443302,0.0,1.0
2025-02-05,12.97,13.52,12.5219,13.48,1311524,63.8033498965253,66.5089661218984,61.5990105681805,66.3121940327804,266607.729963821,0.0,1.0
2025-02-06,12.54,13.13,12.15,12.99,1087018,61.6880499385064,64.5904382529975,59.7695220696055,63.9017359410843,220969.956638089,0.0,1.0
2025-02-07,11.32,13.26,11.23,13.24,1677232,55.6865012204061,65.2299475426311,55.2437640198905,65.1315614980721,340949.167642132,0.0,1.0
2025-02-10,12.18,12.2481,11.7802,11.95,783847,59.917101136444,60.2521056181675,57.9503641057092,58.7856616240152,159341.094260533,0.0,1.0
2025-02-11,11.36,12.0505,11.22,11.89,660671,55.8832733095241,59.2800514979243,55.194570997611,58.4905034903382,134301.770736126,0.0,1.0
2025-02-12,12.04,12.2,10.9,11.09,1005800,59.2283988245308,60.015487181003,53.6203942846666,54.5550617079773,204459.891544197,0.0,1.0
2025-02-13,11.84,11.93,11.48,11.78,605616,58.2445383789406,58.6872755794562,56.4735895768782,57.9493802452636,123110.142848907,0.0,1.0
2025-02-14,12.45,13.0401,12.11,12.19,1705726,61.2453127379908,64.1481929827047,59.5727499804874,59.9662941587235,346741.452539388,0.0,1.0
2025-02-18,11.52,12.3651,11.3,12.36,995361,56.6703616659963,60.8276639788377,55.5881151758471,60.8025755374752,202337.842620126,0.0,1.0
2025-02-19,12.32,12.42,11.92,12.27,972055,60.6058034483571,61.0977336711522,58.6380825571767,60.3598383369596,197600.178837735,0.0,1.0
2025-02-20,12.56,12.76,12.1533,12.68,468690,61.7864359830654,62.7702964286556,59.7857557669577,62.3767522504195,95275.7074645551,0.0,1.0
2025-02-21,11.43,13.32,11.35,13.24,1281619,56.2276244654807,65.5251056763082,55.8340802872446,65.1315614980721,260528.615769519,0.0,1.0
2025-02-24,11.55,11.9381,11.38,11.81,825738,56.8179407328348,58.7271219275026,55.9816593540831,58.0969593121021,167856.732873257,0.0,1.0
2025-02-25,10.24,10.44,9.06,9.44,3210204,50.3736548142189,51.3575152598091,44.5688781852367,46.4382130318581,652573.038054033,0.0,1.0
2025-02-26,9.0,9.95,8.2796,9.29,1667192,44.2737200515596,48.9470571681131,40.7298547265436,45.7003176976654,338908.227782215,0.0,1.0
2025-02-27,8.29,9.04,8.18,8.95,946894,40.7810154697143,44.4704921406776,40.2398922246397,44.027754940162,192485.42905533,0.0,1.0
2025-02-28,8.04,8.3,7.44,7.6,1503939,39.5511899127266,40.8302084919939,36.5996085759559,37.3866969324281,305722.017129735,0.0,1.0
2025-03-03,7.35,9.12,7.11,9.07,2320135,36.1568713754403,44.8640363189137,34.9762388407321,44.6180712075162,471639.044012622,0.0,1.0
2025-03-04,7.45,7.805,6.47,6.91,2163313,36.6488015982354,38.3951538891581,31.8278854148434,33.9923783951419,439760.132587146,0.0,1.0
2025-03-05,8.08,8.095,7.58,7.83,1245288,39.7479620018446,39.8217515352639,37.2883108878691,38.5181364448569,253143.218752525,0.0,1.0
2025-03-06,7.85,8.375,7.675,8.18,1305767,38.6165224894159,41.1991561590902,37.7556445995244,40.2398922246397,265437.442038169,0.0,1.0
2025-03-07,7.5,8.247,7.39,7.7,3427247,36.894766709633,40.5694854739124,36.3536434645584,37.8786271552232,696693.726302618,0.0,1.0
2025-03-10,5.51,7.21,5.09,7.2,2253056,27.1053552760104,35.4681690635272,25.0392483402709,35.4189760412477,458003.167034203,0.0,1.0
2025-03-11,5.98,6.0301,5.3301,5.76,1527778,29.4174273231474,29.6638843647677,26.220372805202,28.3351808329981,310568.029611861,0.0,1.0
2025-03-12,5.53,5.735,5.27,5.71,1509151,27.2037413205694,28.2121982772994,25.9247227413021,28.0892157216006,306781.516985301,0.0,1.0
2025-03-13,5.35,5.65,5.19,5.65,1464331,26.3182669195382,27.7940575879235,25.531178563066,27.7940575879235,297670.468726193,0.0,1.0
2025-03-14,5.84,5.9,5.5804,5.65,913648,28.7287250112342,29.0238831449113,27.4516741528581,27.7940575879235,185727.153499277,0.0,1.0
2025-03-17,5.9,5.9451,5.55,5.62,751749,29.0238831449113,29.2457436753919,27.3021273651284,27.646478521085,152816.185134677,0.0,1.0
2025-03-18,5.65,5.67,5.45,5.63,938307,27.7940575879235,27.8924436324825,26.8101971423333,27.6956715433645,190739.856288686,0.0,1.0
2025-03-19,6.42,6.58,6.2107,6.27,2851359,31.5819203034458,32.369008659918,30.5523103471357,30.8440249692532,579626.716935345,0.0,1.0
2025-03-20,6.04,6.2647,5.9,6.11,2214011,29.7125854568244,30.817952667445,29.0238831449113,30.056936612781,450066.065756273,0.0,1.0
2025-03-21,6.03,6.05,5.79,5.87,1353318,29.6633924345449,29.7617784791039,28.4827598998367,28.8763040780728,275103.650332879,0.0,1.0
2025-03-24,6.74,6.81,6.6,6.67,1806735,33.1560970163902,33.5004481723468,32.467394704477,32.8117458604336,367274.649183838,0.0,1.0
2025-03-25,6.64,6.69,6.49,6.63,708777,32.6641667935951,32.9101319049926,31.9262714594024,32.6149737713156,144080.799909546,0.0,1.0
2025-03-26,6.15,6.51,6.025,6.5,945335,30.2537087018991,32.0246575039614,29.6387959234052,31.9754644816819,192168.514190627,0.0,1.0
2025-03-27,6.18,6.309,6.0606,6.18,568655,30.4012877687376,31.0358777561433,29.8139230827202,30.4012877687376,115596.678888512,0.0,1.0
2025-03-28,5.34,5.5282,5.2901,5.5,1326412,26.2690738972587,27.1948865765591,26.0236007160839,27.0561622537309,269634.175445338,0.0,1.0
2025-03-31,5.08,5.24,4.9256,5.07,1550323,24.9900553179914,25.7771436744636,24.2305150539958,24.9408622957119,315150.996657858,0.0,1.0
2025-04-01,5.57,5.65,5.16,5.35,2099854,27.4005134096874,27.7940575879235,25.3835994962275,26.3182669195382,426860.132331128,0.0,1.0
2025-04-02,5.58,5.5999,5.24,5.25,2312475,27.4497064319669,27.5476005463032,25.7771436744636,25.8263366967431,470081.912605555,0.0,1.0
2025-04-03,4.82,4.88,4.64,4.73,2560954,23.7110367387241,24.0061948724012,22.8255623376929,23.2682995382085,520592.938048993,0.0,1.0
2025-04-04,4.98,5.05,4.74,4.78,3016504,24.4981250951963,24.8424762511529,23.3174925604881,23.5142646496061,613197.534979753,0.0,1.0
2025-04-07,3.51,3.99,3.19,3.29,6780097,17.2667508201082,19.6280158895248,15.6925741071639,16.184504329959,1378263.96627474,0.0,1.0
2025-04-08,3.13,3.675,3.08,3.66,8759359,15.3974159734868,18.0784356877202,15.1514508620893,18.0046461543009,1780610.05283027,0.0,1.0
2025-04-09,3.88,4.0,3.08,3.08,6645002,19.0868926444501,19.6772089118043,15.1514508620893,15.1514508620893,1350801.7381497,0.0,1.0
2025-04-10,3.24,3.63,3.08,3.61,6840367,15.9385392185615,17.8570670874624,15.1514508620893,17.7586810429033,1390515.70386011,0.0,1.0
2025-04-11,3.5,3.59,3.3851,3.49,3179375,17.2175577978287,17.6602949983443,16.6523299718372,17.1683647755492,646306.092342744,0.0,1.0
2025-04-14,3.82,4.0401,3.7199,3.76,5283377,18.7917345107731,19.8744729311451,18.2993123577552,18.496576377096,1074009.43369169,0.0,1.0
2025-04-15,3.67,3.91,3.63,3.84,4939379,18.0538391765804,19.2344717112887,17.8570670874624,18.8901205553321,1004081.22353916,0.0,1.0
2025-04-16,3.57,3.695,3.37,3.52,4260590,17.5619089537853,18.1768217322792,16.5780485081951,17.3159438423878,866096.410135503,0.0,1.0
2025-04-17,3.56,3.71,3.47,3.62,3614240,17.5127159315058,18.2506112656985,17.0699787309902,17.8078740651829,734705.824631833,0.0,1.0
2025-04-21,3.5,3.82,3.47,3.75,6152875,17.2175577978287,18.7917345107731,17.0699787309902,18.4473833548165,1250761.73710976,0.0,1.0
2025-04-22,4.09,4.205,3.76,3.76,7931844,20.1199461123199,20.6856658685342,18.496576377096,18.496576377096,1612392.08986427,0.0,1.0
2025-04-23,4.5,4.72,4.38,4.62,3935801,22.1368600257798,23.219106515929,21.5465437584257,22.7271762931339,800073.022071526,0.0,1.0
2025-04-24,4.37,4.4499,4.2835,4.33,2920608,21.4973507361462,21.8904029841595,21.0718310934284,21.3005786470281,593703.713385476,0.0,1.0
2025-04-25,4.59,4.69,4.34,4.37,2964456,22.5795972262954,23.0715274490905,21.3497716693076,21.4973507361462,602617.172646195,0.0,1.0
2025-04-28,4.52,4.555,4.2502,4.55,4773711,22.2352460703388,22.4074216483171,20.9080183292376,22.3828251371773,970404.089603638,0.0,1.0
2025-04-29,4.66,4.6966,4.58,4.6,2928093,22.923948382252,23.103994843795,22.5304042040159,22.6287902485749,595225.270641599,0.0,1.0
2025-04-30,4.45,4.495,4.185,4.4,2531188,21.8908949143822,22.11226351464,20.5872798239752,21.6449298029847,514542.079894585,0.0,1.0
2025-05-01,4.75,4.9,4.68,4.77,3755202,23.3666855827676,24.1045809169602,23.022334426811,23.4650716273266,763360.7015774,0.0,1.0
2025-05-02,4.71,4.87,4.6645,4.69,2836825,23.1699134936495,23.9570018501217,22.9460852422777,23.0715274490905,576672.232879167,0.0,1.0
2025-05-05,4.59,4.645,4.4645,4.52,2512716,22.5795972262954,22.8501588488327,21.9622247966875,22.2352460703388,510787.075801718,0.0,1.0
2025-05-06,4.42,4.4897,4.25,4.3,4641691,21.7433158475437,22.0861912128319,20.907034468792,21.1529995801896,943566.950130915,0.0,1.0
2025-05-07,4.47,4.67,4.4302,4.56,4744406,21.9892809589413,22.9731414045315,21.7934927302688,22.4320181594569,964446.943926859,0.0,1.0
2025-05-08,6.09,6.18,5.315,5.32,4918444,29.958550568222,30.4012877687376,26.1460913415599,26.1706878526997,999825.53868185,0.0,1.0
2025-05-09,7.3,7.6294,6.97,7.39,7612906,35.9109062640428,37.5313244179299,34.2875365288189,36.3536434645584,1547558.09812703,0.0,1.0
2025-05-12,8.08,8.81,7.78,8.7,6787849,39.7479620018446,43.3390526282489,38.2721713334593,42.7979293831743,1379839.79952116,0.0,1.0
2025-05-13,9.62,9.925,8.5404,8.64,7590491,47.3236874328893,48.8240746124143,42.0128087475933,42.5027712494972,1543001.55759316,0.0,1.0
2025-05-14,9.0,9.14,8.6,9.03,4458067,44.2737200515596,44.9624223634727,42.3059991603792,44.4212991183981,906239.705027602,0.0,1.0
2025-05-15,8.48,8.98,8.125,8.69,4259273,41.715682893025,44.1753340070006,39.9693306021024,42.7487363608948,865828.689239537,0.0,1.0
2025-05-16,8.9,9.05,8.7498,8.96,4371497,43.7817898287645,44.5196851629572,43.0429106341262,44.0769479624416,888641.680757388,0.0,1.0
2025-05-19,8.35,8.56,7.54,7.59,4417914,41.0761736033914,42.1092270712611,37.091538798751,37.3375039101486,898077.368553975,0.0,1.0
2025-05-20,8.26,8.32,7.8902,8.16,2790263,40.6334364028758,40.9285945365529,38.8142784389795,40.1415061800807,567207.069357511,0.0,1.0
2025-05-21,8.34,9.0098,7.94,8.45,4112022,41.0269805811119,44.3219292133935,39.0592596899315,41.5681038261865,835895.378949444,0.0,1.0
2025-05-22,9.13,9.44,9.075,9.26,3607982,44.9132293411932,46.4382130318581,44.6426677186559,45.5527386308269,733433.692994049,0.0,1.0
2025-05-23,8.62,8.83,8.52,8.61,3088978,42.4043852049382,43.4374386728079,41.9124549821431,42.3551921826587,627930.112211582,0.0,1.0
2025-05-27,9.45,9.62,9.1,9.31,2739119,46.4874060541376,47.3236874328893,44.7656502743547,45.7987037422244,556810.472923691,0.0,1.0
2025-05-28,8.97,9.4644,8.935,9.37,2412430,44.1261409847211,46.5582440062201,43.9539654067428,46.0938618759015,490400.851220885,0.0,1.0
2025-05-29,9.16,9.44,8.985,9.44,2570015,45.0608084080318,46.4382130318581,44.1999305181403,46.4382130318581,522434.86594448,0.0,1.0
2025-05-30,8.62,8.925,8.37,8.76,4068304,42.4043852049382,43.9047723844633,41.1745596479504,43.0930875168513,827008.346200856,0.0,1.0
2025-06-02,8.32,8.555,8.1,8.12,3075931,40.9285945365529,42.0846305601214,39.8463480464036,39.9447340909627,625277.906798004,0.0,1.0
2025-06-03,8.95,9.14,8.81,8.91,2615779,44.027754940162,44.9624223634727,43.3390526282489,43.830982851044,531737.811337828,0.0,1.0
2025-06-04,8.94,9.3101,8.721,8.87,2164444,43.9785619178825,45.7991956724472,42.9012347299612,43.6342107619259,439990.04324268,0.0,1.0
2025-06-05,8.25,8.99,8.115,8.99,3024227,40.5842433805963,44.2245270292801,39.9201375798229,44.2245270292801,614767.47308116,0.0,1.0
2025-06-06,7.98,8.285,7.965,7.98,2052985,39.2560317790495,40.7564189585746,39.1822422456302,39.2560317790495,417332.561584672,0.0,1.0
2025-06-09,8.59,8.66,8.12,8.29,3379274,42.2568061380997,42.6011572940562,39.9447340909627,40.7810154697143,686941.733483916,0.0,1.0
2025-06-10,9.89,10.095,9.33,9.77,4604317,48.651899034436,49.660355991166,45.8970897867834,48.0615827670819,935969.531174291,0.0,1.0
2025-06-11,10.15,10.62,9.96,10.19,4088471,49.9309176137033,52.2429896608403,48.9962501903926,50.1276897028214,831107.91135573,0.0,1.0
2025-06-12,46.49,49.28,46.291,48.01,448222,45.739672115489,48.4846427586857,45.5438838868166,47.2351399927861,455574.773850283,0.0,0.2
2025-06-13,40.65,42.6,39.91,41.27,809987,39.9939271132422,41.9124549821431,39.2658703835054,40.6039205895081,823274.280036832,0.0,1.0
2025-06-16,44.92,45.24,43.2708,43.35,500055,44.1950112159124,44.5098465585013,42.572428569045,42.6503503163357,508258.058590839,0.0,1.0
2025-06-17,40.4,41.73,37.89,41.42,999642,39.7479620018446,41.0564963944796,37.2784722834132,40.7514996563466,1016040.43996333,0.0,1.0
2025-06-18,39.15,40.68,38.4101,38.46,500400,38.5181364448569,40.0234429266099,37.7901781011646,37.8392727373996,508608.718078723,0.0,1.0
2025-06-20,36.73,41.28,35.3001,41.11,769172,36.1371941665285,40.613759193964,34.7303721153791,40.4465029182137,781789.738013685,0.0,1.0
2025-06-23,33.67,33.97,29.8644,31.65,1266135,33.1265812030225,33.4217393366995,29.3824018912844,31.1391831029303,1286905.07446963,0.0,1.0
2025-06-24,37.13,38.4612,36.221,36.75,550704,36.5307383447646,37.8404533699343,35.6364091997231,36.1568713754403,559737.920625151,0.0,1.0
2025-06-25,36.99,37.4116,35.75,37.24,305798,36.392997882382,36.8077934462428,35.1730109298501,36.6389629937795,310814.406017261,0.0,1.0
2025-06-26,37.12,37.75,36.3358,37.17,303092,36.5208997403087,37.1407318210305,35.7493563788769,36.5700927625882,308064.015947075,0.0,1.0
2025-06-27,36.39,37.47,35.58,36.73,334816,35.8026816150279,36.8652508962653,35.0057546540998,36.1371941665285,340308.426363401,0.0,1.0
2025-06-30,39.46,39.47,36.985,38.17,444569,38.8231331829898,38.8329717874457,36.388078580154,37.5539532081784,451861.848895963,0.0,1.0
2025-07-01,35.77,37.4,35.77,37.08,392570,35.1926881387619,36.796380665074,35.1926881387619,36.4815453224851,399009.841039498,0.0,1.0
2025-07-02,41.95,42.0,37.05,37.13,860272,41.2729456925095,41.322138714789,36.4520295091174,36.5307383447646,874384.170901317,0.0,1.0
2025-07-03,40.9,42.89,40.6648,41.46,436265,40.2398922246397,42.1977745113643,40.0084882478369,40.7908540741702,443421.627483242,0.0,1.0
2025-07-07,39.85,40.655,38.905,40.31,403158,39.20683875677,39.9988464154701,38.2770906356873,39.6594145617415,409771.529902442,0.0,1.0
2025-07-08,41.9,42.5,40.303,40.95,584340,41.2237526702299,41.8140689375841,39.6525275386224,40.2890852469192,593925.696087373,0.0,1.0
2025-07-09,47.01,47.85,42.5,43.61,776872,46.2512795471959,47.0777223214917,41.8140689375841,42.9061540321892,789616.051221531,0.0,1.0
2025-07-10,48.66,49.5,46.6159,47.71,756521,47.8746492824198,48.7010920567156,45.8635401455888,46.9399818591091,768931.207053624,0.0,1.0
2025-07-11,55.16,55.33,52.8,54.83,1030103,54.2697421787562,54.4369984545065,51.9478315271633,53.9450682317114,1047001.13173271,0.0,1.0
2025-07-14,54.77,57.35,54.2,56.6,1009636,53.886036604976,56.4243965545987,53.3252361509896,55.6865012204061,1026198.38466453,0.0,1.0
2025-07-15,56.33,58.41,53.565,56.01,839849,55.4208589000967,57.4672886269244,52.7004847680398,55.1060235575078,853626.145622897,0.0,1.0
2025-07-16,68.89,68.89,60.97,61.19,1402242,67.7781460967098,67.7781460967098,59.9859713676353,60.2024206656652,1425244.81625928,0.0,1.0
2025-07-17,70.12,71.81,68.16,70.49,1034260,68.9882944447858,70.6510185978332,67.0599279714289,69.3523228096541,1051226.32446063,0.0,1.0
2025-07-18,75.58,80.625,74.81,78.63,1463287,74.3601724777083,79.3237484257109,73.6025999346039,77.3609468367585,1487291.2175285,0.0,1.0
2025-07-21,83.46,88.6685,82.72,85.68,1607523,82.1129927889592,87.2374299198158,81.3849360592224,84.2971629781695,1633893.30997615,0.0,1.0
2025-07-22,80.52,84.14,78.6,81.82,977220,79.220443078924,82.7820178919605,77.3314310233908,80.4994616581912,993250.622463809,0.0,1.0
2025-07-23,76.98,80.14,75.26,80.12,997049,75.7375771015346,78.8465761095997,74.0453371351195,78.8268989006879,1013404.90358048,0.0,1.0
2025-07-24,83.42,84.8,78.113,79.4,970268,82.0736383711356,83.4313657860501,76.8522909863883,78.1185193798629,986184.579681868,0.0,1.0
2025-07-25,78.8,82.42,77.45,81.85,603049,77.5282031125088,81.0897779255454,76.199991510962,80.5289774715589,612941.604373813,0.0,1.0
2025-07-28,85.32,88.2781,83.31,87.23,892644,83.942973217757,86.8533308018574,81.9654137221207,85.8221466688343,907287.211312278,0.0,1.0
2025-07-29,83.71,88.35,81.615,88.19,636616,82.3589579003567,86.9240703678953,80.2977702668452,86.7666526966009,647059.247938459,0.0,1.0
2025-07-30,83.43,86.56,79.66,83.21,592395,82.0834769755915,85.1629601702889,78.3743230957164,81.8670276775616,602112.83282623,0.0,1.0
2025-07-31,82.11,85.83,82.0,85.05,669596,80.7847811874124,84.444742045008,80.6765565383975,83.6773308974476,680580.262171545,0.0,1.0
2025-08-01,71.84,78.44,71.7,78.31,1315178,70.6805344112009,77.1740133520963,70.5427939488183,77.0461114941696,1336752.59117774,0.0,1.0
2025-08-04,78.77,80.7005,74.15,74.38,1025531,77.4986872991411,79.398029889353,72.9532520405143,73.1795399430001,1042354.13121501,0.0,1.0
2025-08-05,74.53,78.1813,73.72,77.18,865658,73.3271190098386,76.9194886548221,72.5301920489105,75.9343491906527,879858.52452956,0.0,1.0
2025-08-06,79.23,79.91,74.6,75.16,558738,77.9512631041126,78.6202882071139,73.3959892410299,73.9469510905604,567903.712873441,0.0,1.0
2025-08-07,87.33,87.73,83.5,85.64,973151,85.9205327133933,86.3140768916294,82.1523472067828,84.2578085603459,989114.873315403,0.0,1.0
2025-08-08,95.86,96.076,88.875,89.22,1337892,94.3128623142779,94.5253761705253,87.4405971018302,87.7800289555588,1359839.19873657,0.0,1.0
2025-08-11,105.05,110.01,101.465,101.5,1250267,103.354539809252,108.234487619379,99.827400111811,99.8618352274066,1270776.77083559,0.0,1.0
2025-08-12,117.9,117.9999,109.5482,112.85,1409135,115.997146535086,116.095434193601,107.780140865606,111.028651284856,1432250.89118678,0.0,1.0
2025-08-13,129.11,129.91,122.81,127.8,1435251,127.026222130152,127.813310486625,120.827901322934,125.737364946429,1458795.30621744,0.0,1.0
2025-08-14,118.36,127.5199,115.18,117.96,1976831,116.449722340058,125.461785635619,113.321046123081,116.056178161822,2009259.55389344,0.0,1.0
2025-08-15,109.79,122.4,108.36,121.99,1342686,108.01803832135,120.424518540242,106.611117884156,120.02113575755,1364711.84101168,0.0,1.0
2025-08-18,108.24,109.7299,104.1,107.96,727194,106.493054630685,107.95890830857,102.419872385941,106.217573705919,739123.117774856,0.0,1.0
2025-08-19,97.12,107.47,95.92,106.27,1363972,95.5525264757215,105.73548208758,94.3718939410133,104.554849552872,1386347.02321198,0.0,1.0
2025-08-20,107.31,107.815,95.7301,99.56,1408094,105.578064416286,106.074913941309,94.1850588423957,97.9531459629616,1431192.81429724,0.0,1.0
2025-08-21,100.98,106.1999,100.2913,103.43,782238,99.3502277956997,104.485880935636,98.6726431068218,101.760685887396,795070.076763519,0.0,1.0
2025-08-22,130.62,131.7399,102.09,102.68,2575835,128.511851402994,129.61367671601,100.442312890305,101.022790553203,2618089.80282235,0.0,1.0
2025-08-25,107.76,122.24,107.5459,120.51,1694393,106.020801616801,120.267100868948,105.810157095401,118.565022298077,1722188.35262103,0.0,1.0
2025-08-26,116.51,116.595,108.78,110.91,1397787,114.629580515716,114.713208653591,107.024339271303,109.119962020411,1420716.73504617,0.0,1.0
2025-08-27,114.75,119.6599,113.36,116.96,927774,112.897986131477,117.72864253328,111.530420112107,115.072317716231,942993.494817685,0.0,1.0
2025-08-28,108.29,117.0,107.7906,116.27,793011,106.542247652964,115.111672134055,106.050907746436,114.393454008774,806019.800424315,0.0,1.0
2025-08-29,103.08,105.99,99.645,105.83,1110368,101.416334731439,104.279368628107,98.0367741008368,104.121950956812,1128582.82389216,0.0,1.0
2025-09-02,98.17,104.1,97.34,99.62,847114,98.15707268524,104.086291805373,97.3271819820848,99.606881744969,847225.565157925,1.597272,1.0
2025-09-03,107.6,108.38,102.79,103.02,773577,107.585830915064,108.365728202366,102.776464310032,103.006434022954,773678.880313832,0.0,1.0
2025-09-04,97.77,104.19,97.17,103.85,1247825,97.7571253584182,104.176279953908,97.1572043681855,103.83632472611,1247989.3389121,0.0,1.0
2025-09-05,100.42,107.0,96.541,106.25,1738310,100.406776398613,106.985909924831,96.5282871967582,106.23600868704,1738538.93592795,0.0,1.0
2025-09-08,98.53,102.8499,97.9845,100.7,1775225,98.5170252793796,102.836356422223,97.9715971124264,100.686739527388,1775458.79764409,0.0,1.0
2025-09-09,98.4,101.6,97.5,100.75,884163,98.3870423981625,101.586621012737,97.4871609128135,100.736732943241,884279.444521902,0.0,1.0
2025-09-10,99.66,105.8,98.57,102.05,1349030,99.6468764776512,105.786067944366,98.5570200120618,102.036561755411,1349207.66763977,0.0,1.0
2025-09-11,104.63,105.46,103.0,103.71,861676,104.616222013412,105.446112716567,102.986436656613,103.696343161722,861789.482977522,0.0,1.0
2025-09-12,116.19,116.295,108.32,109.12,1331450,116.174699758562,116.279685931853,108.305736103343,109.105630756987,1331625.3523487,0.0,1.0
2025-09-15,107.32,109.76,105.84,109.07,1048700,107.305867786289,109.745546479902,105.826062677048,109.055637341134,1048838.11409222,0.0,1.0
2025-09-16,107.17,108.085,103.72,107.87,810595,107.15588753873,108.070767048835,103.706341844892,107.855795360669,810701.755595105,0.0,1.0
2025-09-17,108.33,109.0,103.52,107.67,1444177,108.315734786514,108.98564655894,103.506368181482,107.655821697258,1444367.19852709,0.0,1.0
2025-09-18,111.74,114.14,110.43,111.52,1137899,111.72528574767,114.1249697086,110.415458252328,111.505314717918,1138048.86162622,0.0,1.0
2025-09-19,104.18,109.55,103.91,108.5,879883,104.166281270738,109.53557413332,103.896316825133,108.485712400413,879998.880844665,0.0,1.0
2025-09-22,89.85,93.9586,89.505,93.09,1957429,89.8381682873466,93.9462272547967,89.4932137179628,93.0777416346032,1957686.7939634,0.0,1.0
2025-09-23,90.6,93.06,89.68,92.44,720348,90.5880695251375,93.0477455850915,89.6681906734473,92.4278272285177,720442.870039193,0.0,1.0
2025-09-24,90.74,92.83,90.32,91.41,489637,90.7280510895251,92.817775872169,90.3081063963622,91.3979628619516,489701.485334006,0.0,1.0
2025-09-25,79.84,84.6,75.77,83.75,2207847,79.8294864336311,84.5888596228105,75.7600223832193,83.7389715533142,2208137.77408617,0.0,1.0
2025-09-26,84.68,86.2567,79.68,79.85,1068910,84.6688490881749,86.2453414636747,79.6695075029024,79.8394851168016,1069050.77575504,0.0,1.0
2025-09-29,91.48,92.06,87.81,87.95,909830,91.4679536441454,92.047877268037,87.7984369205554,87.9384184849431,909949.824873199,0.0,1.0
2025-09-30,90.01,90.799,86.89,90.31,749752,89.9981472180753,90.7870433202313,86.8785580688653,90.2981077131917,749850.742554467,0.0,1.0
2025-10-01,97.36,98.0699,95.2118,95.73,1125965,97.3471793484259,98.0569858667029,95.1992622297294,95.717393991627,1126113.28991499,0.0,1.0
2025-10-02,104.74,105.8485,97.69,100.27,1108150,104.726207528288,105.834561557743,97.6771358930539,100.256796151054,1108295.94367435,0.0,1.0
2025-10-03,105.73,109.265,102.06,104.79,1087590,105.716077162172,109.25061166296,102.046560438582,104.776200944141,1087733.23591643,0.0,1.0
2025-10-06,115.42,115.76,108.57,109.19,1102742,115.40480115443,115.744756382229,108.555703182607,109.175621539181,1102887.23143919,0.0,1.0
2025-10-07,102.95,117.04,101.6126,116.96,3485348,102.936443240761,117.024587828058,101.599219353532,116.944598362694,3485807.02133601,0.0,1.0
2025-10-08,104.56,106.5,100.94,102.79,1428764,104.546231231218,106.485975766304,100.926707923481,102.776464310032,1428952.16863055,0.0,1.0
2025-10-09,96.23,99.29,92.99,99.29,1809537,96.2173281501543,99.2769252003411,92.9777548028977,99.2769252003411,1809775.31654438,0.0,1.0
2025-10-10,80.96,98.68,79.02,97.55,3706987,80.9493389487321,98.6670055269378,79.0095944136464,97.5371543286662,3707475.2112562,0.0,1.0
2025-10-13,91.32,92.2575,84.37,85.0,1642763,91.3079747134167,92.2453512606553,84.3588899098879,84.9888069496323,1642979.35236052,0.0,1.0
2025-10-14,85.17,87.45,76.43,78.5,2504495,85.1587845635316,87.4384843264158,76.4199354724752,78.489662888778,2504824.84271325,0.0,1.0
2025-10-15,80.02,85.11,77.7501,84.01,1670311,80.0094627307009,85.0987924645083,77.7398616378189,83.9989373157483,1670530.98044006,0.0,1.0
2025-10-16,75.28,83.39,74.5,82.42,2221148,75.2700869078626,83.3790189591745,74.4901896205601,82.4091466916317,2221440.5258317,0.0,1.0
2025-10-17,73.55,74.47,69.13,71.62,1735797,73.5403147193583,74.4601935710484,69.1208967579774,71.6105688674431,1736025.60496513,0.0,1.0
2025-10-20,79.46,82.1302,77.1,81.19,1385410,79.4495364731504,82.1193848533493,77.0898472449017,81.1793086616546,1385592.45889625,0.0,1.0
2025-10-21,80.17,84.68,74.23,75.64,2512892,80.1594429782591,84.6688490881749,74.2202251749553,75.6300395020022,2513222.94860058,0.0,1.0
2025-10-22,72.22,75.2,71.27,74.23,1581728,72.2104898576758,75.1900974424982,71.260614956474,74.2202251749553,1581936.31403343,0.0,1.0
2025-10-23,74.36,77.07,72.34,73.7,1224046,74.3502080561724,77.0598511953901,72.3304740557223,73.6902949669165,1224207.20721095,0.0,1.0
2025-10-24,76.92,78.6,74.51,78.46,1074987,76.9098709478319,78.5896497204835,74.5001883037306,78.4496681560959,1075128.57609769,0.0,1.0
2025-10-27,87.31,88.76,84.3601,86.0,1372863,87.2985027620282,88.7483118217572,84.3489912135491,85.9886752666868,1373043.80645274,0.0,1.0
2025-10-28,80.61,86.334,80.1,84.95,1011702,80.599385037763,86.322631284583,80.0894521960652,84.9388135337796,1011835.24144496,0.0,1.0
2025-10-29,75.21,80.14,72.6,79.93,1544853,75.2000961256688,80.1294469287474,72.5904398181565,79.919474582166,1545056.4575853,0.0,1.0
2025-10-30,66.81,71.87,66.37,71.85,1926798,66.801202262411,71.8605359467067,66.361260202907,71.8405385803656,1927051.75985187,0.0,1.0
2025-10-31,73.91,74.5,70.95,72.77,968484,73.9002673134979,74.4901896205601,70.9406570950166,72.7604174320558,968611.549621902,0.0,1.0
2025-11-03,62.46,68.37,61.6,67.58,2194939,62.46,68.37,61.6,67.58,2194939,0.008226,1.0
2025-11-04,49.46,62.468,46.5867,59.34,4793608,49.46,62.468,46.5867,59.34,4793608,0.0,1.0
2025-11-05,56.78,57.76,52.75,53.49,1703702,56.78,57.76,52.75,53.49,1703702,0.0,1.0
2025-11-06,51.91,53.93,50.0,53.76,2288679,51.91,53.93,50.0,53.76,2288679,0.0,1.0
2025-11-07,56.89,57.1672,48.25,49.51,2401245,56.89,57.1672,48.25,49.51,2401245,0.0,1.0
2025-11-10,60.13,61.51,58.08,61.46,1015189,60.13,61.51,58.08,61.46,1015189,0.0,1.0
2025-11-11,55.7,58.91,55.39,58.86,865747,55.7,58.91,55.39,58.86,865747,0.0,1.0
2025-11-12,54.85,59.95,53.52,59.94,1012476,54.85,59.95,53.52,59.94,1012476,0.0,1.0
2025-11-13,46.8,56.7758,46.3283,55.29,2330183,46.8,56.7758,46.3283,55.29,2330183,0.0,1.0
2025-11-14,45.87,49.37,44.9,45.67,1619240,45.87,49.37,44.9,45.67,1619240,0.0,1.0
2025-11-17,41.88,47.8924,40.555,45.28,3051126,41.88,47.8924,40.555,45.28,3051126,0.0,1.0
2025-11-18,45.28,46.625,42.7515,43.4,1935127,45.28,46.625,42.7515,43.4,1935127,0.0,1.0
2025-11-19,40.0,44.79,37.85,42.44,4182472,40.0,44.79,37.85,42.44,4182472,0.0,1.0
2025-11-20,36.91,42.0,35.76,41.81,2956802,36.91,42.0,35.76,41.81,2956802,0.0,1.0
2025-11-21,34.44,36.26,32.86,34.13,4088078,34.44,36.26,32.86,34.13,4088078,0.0,1.0
2025-11-24,40.31,40.65,35.6,35.92,1868611,40.31,40.65,35.6,35.92,1868611,0.0,1.0
2025-11-25,39.11,39.9082,37.06,38.655,1790340,39.11,39.9082,37.06,38.655,1790340,0.0,1.0
2025-11-26,41.69,42.2,38.41,39.18,1862417,41.69,42.2,38.41,39.18,1862417,0.0,1.0