date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-06-04,15.4499,15.76,15.215,15.28,353232,303.15623490353,309.240982924138,298.547052994337,299.822475830001,18001.9357957017,0.0,1.0
2024-06-05,16.12,16.16,15.3,15.63,993866,316.30486324474,317.089738835918,300.21491362559,306.690137252809,50650.880785237,0.0,1.0
2024-06-06,15.36,15.909,15.34,15.85,677172,301.392227012357,312.164644501276,300.999789216768,311.006953004288,34511.0490177756,0.0,1.0
2024-06-07,14.49,15.669,13.61,15.52,842860,284.321182904236,307.455390954208,267.053919898319,304.53172937707,42955.0878877482,0.0,1.0
2024-06-10,14.3,14.67,14.2501,14.35,149032,280.59302384614,287.853123064537,279.613891546146,281.574118335113,7595.19096657441,0.0,1.0
2024-06-11,12.93,13.23,12.4087,13.23,580855,253.711034848293,259.597601782128,243.482143706266,259.597601782128,29602.3984707283,0.0,1.0
2024-06-12,13.18,14.04,13.01,13.81,943602,258.616507293156,275.491332503483,255.280786030649,270.978297854209,48089.2518817538,0.0,1.0
2024-06-13,12.8,13.16,12.4,13.14,562824,251.160189176965,258.224069497567,243.311433265184,257.831631701978,28683.4757674276,0.0,1.0
2024-06-14,12.21,13.08,11.9292,13.08,715391,239.583274207089,256.654318315211,234.073447557019,256.654318315211,36458.8226741145,0.0,1.0
2024-06-17,13.3,13.44,12.65,13.11,811749,260.97113406669,263.718198635813,248.216905710047,257.242975008594,41369.5627242861,0.0,1.0
2024-06-18,12.28,12.41,11.8945,12.06,598322,240.95680649165,243.507652162979,233.392567981672,236.639990740171,30492.5777651963,0.0,1.0
2024-06-20,13.08,13.1597,12.72,13.14,539964,256.654318315211,258.218182930633,249.590437994609,257.831631701978,27518.45036687,0.0,1.0
2024-06-21,13.06,13.06,12.46,12.59,411704,256.261880519622,256.261880519622,244.488746651951,247.03959232328,20981.8730319834,0.0,1.0
2024-06-24,11.29,11.539,10.87,11.39,1243555,221.531135609995,226.416986165078,213.289941902625,223.49332458794,63375.9038490956,0.0,1.0
2024-06-25,12.07,12.17,11.69,11.8,893292,236.88918874037,238.851816650398,229.431202682264,231.590093383295,45515.0971529439,0.0027,1.0
2024-06-26,12.04,12.04,11.41,11.82,787381,236.300400367362,236.300400367362,223.935844534186,231.982618965301,40118.7100202196,0.0,1.0
2024-06-27,12.32,12.52,12.23,12.29,985104,241.79575851544,245.721014335496,240.029393396415,241.206970142432,50193.1107249965,0.0,1.0
2024-06-28,11.72,12.51,11.6688,12.28,766806,230.019991055273,245.524751544493,229.015125565338,241.010707351429,39070.3707046074,0.0,1.0
2024-07-01,12.43,12.65,12.28,12.44,728558,243.954649216471,248.272430618532,241.010707351429,244.150912007474,37121.5550475706,0.0,1.0
2024-07-02,12.01,12.3201,11.88,12.3,557911,235.711611994354,241.79772114335,233.160195711317,241.403232933435,28426.7332156741,0.0,1.0
2024-07-03,11.28,11.5,11.13,11.22,742806,221.38442825115,225.702209653211,218.440486386108,220.206851505133,37847.5204701145,0.0,1.0
2024-07-05,9.12,9.21,8.75,8.98,2369301,178.991665394547,180.758030513572,171.729942127443,176.243986320508,120720.845143096,0.0,1.0
2024-07-08,9.2,9.49,8.5502,9.48,1240293,180.561767722569,186.25338866165,167.808611563208,186.057125870647,63195.5244120804,0.0,1.0
2024-07-09,9.59,9.839,9.4,9.58,863920,188.216016571678,193.102960067647,184.487023542625,188.019753780675,44018.5322742968,0.0,1.0
2024-07-10,9.85,10.11,9.72,9.82,1287221,193.31884913775,198.421681703823,190.767432854714,192.730060764742,65586.6042372591,0.0,1.0
2024-07-11,9.83,10.33,9.75,10.3,1282043,192.926323555745,202.739463105885,191.356221227723,202.150674732876,65322.774299167,0.0,1.0
2024-07-12,9.89,10.1699,9.72,9.72,949156,194.103900301762,199.59729582193,190.767432854714,190.767432854714,48361.4848820984,0.0,1.0
2024-07-15,11.78,11.9099,11.281,11.4,3085467,231.197567801289,233.747021456416,221.40405453025,223.739581743183,157211.001852924,0.0,1.0
2024-07-16,12.23,12.36,11.54,11.8,1866981,240.029393396415,242.580809679451,226.487260817222,231.590093383295,95126.5897351596,0.0,1.0
2024-07-17,11.81,12.22,11.48,12.005,1321953,231.786356174298,239.833130605412,225.309684071206,235.613480598852,67356.2723349425,0.0,1.0
2024-07-18,11.71,12.3,11.44,12.26,1584636,229.82372826427,241.403232933435,224.524632907194,240.618181769423,80740.5210077469,0.0,1.0
2024-07-19,12.56,12.699,11.69,11.7,1627553,246.506065499507,249.234118294446,229.431202682264,229.627465473267,82927.2319874859,0.0,1.0
2024-07-22,12.335,12.4,11.88,12.29,1686999,242.090152701944,243.365860843463,233.160195711317,241.206970142432,85956.1301141387,0.0,1.0
2024-07-23,12.01,12.35,11.5301,12.29,3461456,235.711611994354,242.384546888449,226.29296065413,241.206970142432,176368.428386955,0.0,1.0
2024-07-24,11.325,12.08,11.3,12.06,1857694,222.408920020184,237.236181354863,221.917951101817,236.84340622017,94593.2588858879,0.0072,1.0
2024-07-25,9.73,10.04,9.51,9.88,2874588,191.085103028379,197.173117616128,186.764576546751,194.03091653858,146373.216942223,0.0,1.0
2024-07-26,10.66,10.72,10.28,10.41,1249147,209.349146791626,210.527472195707,201.88641923245,204.439457607958,63606.2158555338,0.0,1.0
2024-07-29,10.86,11.25,10.4999,11.25,1653745,213.276898138561,220.936013265084,206.204981838405,220.936013265084,84208.2328501047,0.0,1.0
2024-07-30,10.59,11.17,10.51,11.11,1970520,207.974433820199,219.36491272631,206.403333281425,218.186587322229,100338.327248632,0.0,1.0
2024-07-31,10.58,11.1,10.42,10.99,1601067,207.778046252852,217.990199754883,204.635845175304,215.829936514069,81525.8838240592,0.0,1.0
2024-08-01,9.67,10.085,9.305,9.98,1787883,189.906777624299,198.056861669188,182.738631416143,195.994792212048,91038.5022919153,0.0,1.0
2024-08-02,8.87,9.9601,8.7424,9.73,1592125,174.195772236559,195.603980953028,171.689866877215,191.085103028379,81070.5596851227,0.0,1.0
2024-08-05,5.32,5.985,4.03,4.1,8457906,104.478185828466,117.537959057025,79.1441896407367,80.5189026121639,430674.207856894,0.0,1.0
2024-08-06,5.71,5.99,5.38,5.53,3880358,112.137300954989,117.636152840698,105.656511232547,108.602324742748,197586.744029924,0.0,1.0
2024-08-07,5.04,5.68,4.9701,5.57,5033934,98.9793339427575,111.548138252949,97.6065848470038,109.387875012135,256326.511296517,0.0,1.0
2024-08-08,6.04,6.15,5.31,5.53,3454188,118.618090677432,120.778353918246,104.28179826112,108.602324742748,175886.286829007,0.0,1.0
2024-08-09,6.1,6.41,5.9101,6.22,1977552,119.796416081512,125.884430669261,116.067016177597,122.153066889673,100696.394721792,0.0,1.0
2024-08-12,6.42,6.69,6.08,6.52,2382352,126.080818236608,131.38328255497,119.403640946819,128.044693910075,121308.697499864,0.0,1.0
2024-08-13,6.64,6.745,6.25,6.31,2800847,130.401344718236,132.463414175377,122.742229591713,123.920554995794,142618.345847466,0.0,1.0
2024-08-14,6.45,6.715,6.25,6.68,2152349,126.669980938648,131.874251473337,122.742229591713,131.186894987623,109597.009071344,0.0,1.0
2024-08-15,5.83,6.46,5.7601,6.4,3605787,114.49395176315,126.866368505995,113.121202667396,125.688043101914,183605.665507004,0.0,1.0
2024-08-16,6.22,6.24,5.88,6.15,2080019,122.153066889673,122.545842024366,115.475889599884,120.778353918246,105913.985701932,0.0,1.0
2024-08-19,6.12,6.2197,5.91,6.07,1492432,120.189191216206,122.147175262653,116.065052301924,119.207253379472,75994.2200090988,0.0,1.0
2024-08-20,6.08,6.32,5.86,6.28,1784703,119.403640946819,124.11694256314,115.08311446519,123.331392293753,90876.5775813562,0.0,1.0
2024-08-21,6.3,6.32,5.78,5.99,2572524,123.724167428447,124.11694256314,113.512013926416,117.636152840698,130992.202549052,0.0,1.0
2024-08-22,6.09,6.21,6.01,6.21,1277533,119.600028514165,121.956679322326,118.028927975391,121.956679322326,65051.6230360141,0.0,1.0
2024-08-23,6.78,6.795,6.2201,6.35,2686353,133.15077066109,133.445352012111,122.155030765346,124.706105265181,136788.343391259,0.0,1.0
2024-08-26,6.41,6.69,6.385,6.67,1924199,125.884430669261,131.38328255497,125.393461750894,130.990507420276,97979.6748845431,0.0,1.0
2024-08-27,5.95,6.14,5.83,6.14,4248799,116.850602571311,120.581966350899,114.49395176315,120.581966350899,216347.656697551,0.0,1.0
2024-08-28,5.57,5.755,5.34,5.65,3080889,109.484104920135,113.120471062006,104.963217284294,111.056587576079,156740.119878754,0.0049,1.0
2024-08-29,5.68,5.96,5.585,5.82,1538124,111.646268572058,117.149957867864,109.778945418124,114.398113219961,78252.0045832192,0.0,1.0
2024-08-30,5.56,5.74,5.21,5.74,3204767,109.287544588142,112.825630564017,102.407932968385,112.825630564017,163042.408786384,0.0,1.0
2024-09-03,5.265,5.57,5.22,5.57,2150693,103.489014794346,109.484104920135,102.604493300378,109.484104920135,109416.430985471,0.0,1.0
2024-09-04,5.32,5.47,5.035,5.07,2872069,104.570096620308,107.518501600204,98.968127158506,99.6560883204817,146116.409698647,0.0,1.0
2024-09-05,4.915,5.12,4.84,5.06,2224102,96.6094031745893,100.638889980447,95.1352006846413,99.4595279884886,113151.111287221,0.0,1.0
2024-09-06,4.305,5.07,4.24,5.06,4922774,84.6192229230126,99.6560883204817,83.3415807650577,99.4595279884886,250445.954689057,0.0,1.0
2024-09-09,4.83,4.835,4.515,4.67,2019875,94.9386403526482,95.0369205186448,88.7469898948668,91.7936750407593,102761.069821113,0.0,1.0
2024-09-10,4.95,4.985,4.68,4.78,1562513,97.297364336565,97.9853254985407,91.9902353727523,93.9558386926829,79492.7941032967,0.0,1.0
2024-09-11,4.77,4.8999,4.5,4.74,1925451,93.7592783606899,96.3125970732797,88.4521493968772,93.1695973647107,97957.2521310137,0.0,1.0
2024-09-12,4.86,4.875,4.65,4.8,1810999,95.5283213486274,95.823161846617,91.4005543767732,94.3489593566691,92134.5106429682,0.0,1.0
2024-09-13,5.12,5.145,4.78,4.795,2512477,100.638889980447,101.13029081043,93.9558386926829,94.2506791906725,127822.17930364,0.0,1.0
2024-09-16,4.54,4.625,4.4501,4.61,2883873,89.2383907248495,90.9091535467905,87.4713133402319,90.6143130488009,146716.937784874,0.0,1.0
2024-09-17,4.78,4.945,4.59,4.66,2183993,93.9558386926829,97.1990841705685,90.2211923848148,91.5971147087662,111110.567318186,0.0,1.0
2024-09-18,4.62,4.83,4.51,4.61,2663324,90.810873380794,94.9386403526482,88.6487097288703,90.6143130488009,135496.51514091,0.0,1.0
2024-09-19,5.22,5.35,5.04,5.16,2898734,102.604493300378,105.159777616287,99.0664073245025,101.425131308419,147472.990638942,0.0,1.0
2024-09-20,5.555,5.6794,5.4399,5.53,2475045,109.189264422145,111.634474952139,106.926855000905,108.697863592162,125917.827615766,0.0,1.0
2024-09-23,6.12,6.25,5.93,6.015,2296546,120.294923179753,122.850207495663,116.560276871885,118.231039693826,116836.697247799,0.0,1.0
2024-09-24,6.01,6.05,5.74,5.94,2801706,118.132759527829,118.919000855802,112.825630564017,116.756837203878,142536.694540123,0.0,1.0
2024-09-25,5.65,5.915,5.615,5.86,1799240,111.056587576079,116.265436373895,110.368626414104,115.184354547933,91536.2719301637,0.0,1.0
2024-09-26,6.01,6.07,5.81,5.9,2656851,118.211383660627,119.391530585691,114.277560577078,116.047780964675,135077.299795776,0.004,1.0
2024-09-27,6.23,6.365,5.96,6.03,2532728,122.53858905253,125.193919633925,117.22792788974,118.604765968981,128766.746557167,0.0,1.0
2024-09-30,5.71,5.89,5.615,5.86,2322472,112.310649035304,115.851089810498,110.442083070619,115.261016347965,118077.09450447,0.0,1.0
2024-10-01,5.22,5.774,5.02,5.76,3582635,102.672782480611,113.56947242204,98.7389593970625,113.294104806191,182145.201952929,0.0,1.0
2024-10-02,4.74,5.188792,4.73,4.98,4401510,93.2316070800949,102.058948726654,93.0349159259174,97.9521947803528,223777.730036087,0.0,1.0
2024-10-03,4.65,4.7,4.47,4.65,3874139,91.4613866924981,92.4448424633852,87.9209459173046,91.4613866924981,196965.593913061,0.0,1.0
2024-10-04,4.97,5.01,4.6408,4.77,3500399,97.7555036261754,98.5422682428851,91.2804308306549,93.8216805426271,177964.231011764,0.0,1.0
2024-10-07,5.01,5.33,4.9,5.14,2773641,98.5422682428851,104.836385176562,96.3786655469335,101.099253247191,141015.035048204,0.0,1.0
2024-10-08,4.99,5.05,4.82,4.96,1850771,98.1488859345302,99.3290328595947,94.8051363135142,97.558812471998,94095.2839358808,0.0,1.0
2024-10-09,4.89,5.12,4.84,4.93,2057106,96.1819743927561,100.705870938837,95.198518621869,96.9687390094657,104585.587928601,0.0,1.0
2024-10-10,4.68,4.9,4.53,4.79,3155871,92.0514601550304,96.3786655469335,89.1010928423691,94.2150628509819,160448.039119919,0.0,1.0
2024-10-11,5.06,5.115,4.9001,4.91,2975247,99.5257240137721,100.607525361748,96.3806324584753,96.5753567011109,151264.911350123,0.0,1.0
2024-10-14,5.75,5.82,5.42,5.45,3385943,113.097413652014,114.474251731256,106.606605564159,107.196679026691,172145.158950355,0.0,1.0
2024-10-15,5.6,6.03,5.34,5.66,3702899,110.147046339353,118.604765968981,105.03307633074,111.327193264417,188259.55928145,0.0,1.0
2024-10-16,5.705,5.84,5.6,5.77,2159394,112.212303458215,114.867634039611,110.147046339353,113.490795960369,109786.025153538,0.0,1.0
2024-10-17,5.6,5.77,5.51,5.68,1774007,110.147046339353,113.490795960369,108.376825951756,111.720575572772,90192.5156430695,0.0,1.0
2024-10-18,5.84,5.96,5.675,5.7,2813241,114.867634039611,117.22792788974,111.622229995683,112.113957881127,143028.343687609,0.0,1.0
2024-10-21,5.96,6.02,5.8401,6.02,3234475,117.22792788974,118.408074814804,114.869600951152,118.408074814804,164444.355086884,0.0,1.0
2024-10-22,5.73,5.7899,5.62,5.74,2341834,112.704031343659,113.882211357182,110.540428647707,112.900722497836,119061.480410434,0.0,1.0
2024-10-23,5.21,5.54,4.96,5.5,4730554,102.476091326433,108.966899414288,97.558812471998,108.180134797578,240506.697913474,0.0,1.0
2024-10-24,5.3,5.34,5.16,5.28,2963566,104.24631171403,105.03307633074,101.492635555546,103.852929405675,150671.036142625,0.0,1.0
2024-10-25,5.04,5.44,4.94,5.315,4919214,99.1323417054173,106.999987872514,97.1654301636432,104.541348445296,250098.384981913,0.0,1.0
2024-10-28,5.17,5.295,5.09,5.26,4364245,101.689326709724,104.147966136941,100.115797476304,103.45954709732,221883.135428828,0.0,1.0
2024-10-29,5.68,5.92,5.59,5.64,6771592,111.856292469154,116.582614686161,110.083921637777,111.068572099653,343857.656202995,0.0069,1.0
2024-10-30,5.79,6.1,5.77,5.94,7316459,114.022523485282,120.127356348916,113.628663300532,116.976474870911,371525.697863266,0.0,1.0
2024-10-31,5.13,5.6484,5.11,5.64,6255705,101.025137388514,111.233993377248,100.631277203764,111.068572099653,317661.20274189,0.0,1.0
2024-11-01,5.15,5.44,5.02,5.22,3758413,101.418997573265,107.129970252148,98.8589063723864,102.797508219892,190850.111055548,0.0,1.0
2024-11-04,4.755,4.9198,4.6782,4.91,4813721,93.6402589244417,96.8856668467862,92.1278358149996,96.6926753562584,244438.061341429,0.0,1.0
2024-11-05,4.76,4.99,4.66,4.89,5590641,93.7387239706293,98.2681160952606,91.7694230468766,96.2988151715078,283889.624615949,0.0,1.0
2024-11-06,5.855,5.905,5.51,5.58,9391933,115.302569085722,116.287219547598,108.508480898775,109.886991545402,476917.107320633,0.0,1.0
2024-11-07,6.78,6.8299,6.24,6.38,12696480,133.518602630434,134.501283791387,122.88437764217,125.641398935423,644720.156623168,0.0,1.0
2024-11-08,6.95,7.15,6.71,6.99,13235182,136.866414200814,140.805016048319,132.140091983807,137.654134570315,672075.143029888,0.0,1.0
2024-11-11,8.98,9.0101,7.92,8.03,32521185,176.843222952994,177.435982531044,155.968633161215,158.134864177343,1651407.593819,0.0,1.0
2024-11-12,8.52,8.6397,8.11,8.46,20534445,167.784438703731,170.141691909463,159.710304916345,166.60285814948,1042727.63762632,0.0,1.0
2024-11-13,7.91,8.78,7.6702,8.28,19892341,155.77170306884,172.904621105489,151.049319453681,163.058116486725,1010121.95546494,0.0,1.0
2024-11-14,7.51,8.03,7.32,7.96,13959390,147.894499373829,158.134864177343,144.152827618699,156.756353530716,708850.020412262,0.0,1.0
2024-11-15,7.5,7.5,7.1,7.37,9106722,147.697569281454,147.697569281454,139.820365586443,145.137478080575,462434.252183569,0.0,1.0
2024-11-18,7.81,8.025,7.385,7.525,14330878,153.802402145087,158.036399131156,145.432873219138,148.189894512392,727713.973377465,0.0,1.0
2024-11-19,7.54,7.7612,7.45,7.5,14068130,148.485289650955,152.841383294296,146.712918819577,147.697569281454,714371.776822794,0.0,1.0
2024-11-20,7.39,7.7088,7.17,7.68,14181962,145.531338265326,151.809469610249,141.19887623307,151.242310944209,720152.102146721,0.0,1.0
2024-11-21,8.76,8.94,8.18,8.77,39575030,172.510760920738,176.055502583493,161.088815562972,172.707691013113,2009597.89957268,0.0,1.0
2024-11-22,8.39,8.5701,8.25,8.41,17161240,165.224347502853,168.771058466532,162.467326209599,165.618207687603,871438.173466013,0.0,1.0
2024-11-25,9.47,9.67,8.62,9.37,34994907,186.492797479382,190.431399326888,169.753739627484,184.52349655563,1777021.81408179,0.0,1.0
2024-11-26,8.46,8.68,8.07,8.41,23109691,166.673752982735,171.008058615856,158.990211178566,165.688683520662,1172998.04175077,0.0036,1.0
2024-11-27,10.05,10.09,9.29,9.29,28173213,197.998961876653,198.787017446311,183.025906053145,183.025906053145,1430011.49079957,0.0,1.0
2024-11-29,9.81,10.16,9.76,9.94,16031662,193.270628458703,200.166114693214,192.28555899663,195.831809060093,813732.564923101,0.0,1.0
2024-12-02,9.9,10.28,9.54,9.99,21707158,195.043753490434,202.530281402189,187.95125336351,196.816878522166,1101808.49350061,0.0,1.0
2024-12-03,9.82,9.83,9.22,9.495,20419186,193.467642351118,193.664656243532,181.646808806243,187.064690847644,1036433.81437444,0.0,1.0
2024-12-04,11.37,11.43,10.42,10.47,31696569,224.004795675378,225.186879029865,205.288475895993,206.273545358066,1608849.43754627,0.0,1.0
2024-12-05,10.93,11.84,10.69,11.6,24589677,215.336184409136,233.264448618863,210.607850991186,228.536115200913,1248118.93712833,0.0,1.0
2024-12-06,12.33,12.55,11.38,11.47,25489225,242.918129347177,247.252434980298,224.201809567792,225.974934599524,1293778.0522788,0.0,1.0
2024-12-09,10.38,11.565,10.165,11.2,33646229,204.500420326334,227.846566577462,200.264621639421,220.65555950433,1707809.97155255,0.0,1.0
2024-12-10,9.82,10.2799,9.07,10.22,31488798,193.467642351118,202.528311263264,178.691600420024,201.348198047701,1598303.42998033,0.0,1.0
2024-12-11,10.79,10.84,10.19,10.24,19428290,212.577989915332,213.563059377405,200.757156370457,201.74222583253,986138.071883615,0.0,1.0
2024-12-12,11.04,11.6454,10.8302,11.57,20692875,217.503337225697,229.430558272475,213.369985762839,227.945073523669,1050325.67736165,0.0,1.0
2024-12-13,11.21,11.5,10.96,11.24,14719028,220.852573396745,226.565976276767,215.92722608638,221.443615073988,747106.095900406,0.0,1.0
2024-12-16,11.89,12.31,11.11,11.13,25632777,234.306652109736,242.583253782242,218.935820432226,219.329944321393,1300747.18658547,0.0029,1.0
2024-12-17,11.27,11.81,11.1401,11.73,16832120,222.088811545562,232.730156553069,219.528976885422,231.153660996401,854153.755337121,0.0,1.0
2024-12-18,9.84,11.07,9.51,10.84,25708699,193.908953470127,218.147572653892,187.405909298872,213.615147928473,1304599.88377469,0.0,1.0
2024-12-19,8.14,9.87,7.86,9.77,39580683,160.408422890938,194.500139303877,154.890688442601,192.529519858042,2008540.16150421,0.0,1.0
2024-12-20,8.41,8.6983,7.76,7.9,46231928,165.729095394691,171.410391257033,152.920068996766,155.678936220935,2346060.68146351,0.0,1.0
2024-12-23,8.19,8.25,7.55,7.95,26159743,161.393732613855,162.576104281356,148.781768160514,156.664245943852,1327488.3212634,0.0,1.0
2024-12-24,8.705,8.7699,8.36,8.42,15464073,171.542422759904,172.82135478025,164.743785671774,165.926157339275,784731.574261434,0.0,1.0
2024-12-26,7.76,7.95,7.64,7.93,20158697,152.920068996766,156.664245943852,150.555325661765,156.270122054685,1022962.45186306,0.0,1.0
2024-12-27,7.75,8.0,7.582,8.0,17351169,152.723007052183,157.64955566677,149.412366383181,157.64955566677,880493.138169112,0.0,1.0
2024-12-30,8.02,8.135,7.55,7.76,17788921,158.043679555936,160.309891918646,148.781768160514,152.920068996766,902707.066937822,0.0,1.0
2024-12-31,7.8,8.3,7.7099,8.22,11840919,153.7083167751,163.561414004273,151.932788654403,161.984918447606,600872.939979795,0.0,1.0
2025-01-02,8.33,8.57,8.18,8.35,13910443,164.152599838024,168.882086508027,161.196670669272,164.546723727191,705891.897565665,0.0,1.0
2025-01-03,9.04,9.18,8.55,8.58,15337470,178.14399790345,180.902865127618,168.48796261886,169.07914845261,778307.046163551,0.0,1.0
2025-01-06,9.41,9.74,9.1131,9.15,15713557,185.435289853038,191.938334024292,179.584520718355,180.311679293868,797391.755836693,0.0,1.0
2025-01-07,7.85,9.1779,7.67,9.14,25209459,154.693626498018,180.861482119255,151.146511495515,180.114617349284,1279265.71785771,0.0,1.0
2025-01-08,7.35,7.805,7.0,7.68,20236970,144.840529268845,153.806847747392,137.943361208423,151.343573440099,1026934.45164035,0.0,1.0
2025-01-10,7.23,7.51,6.9333,7.28,14523583,142.475785933843,147.99352038218,136.628958038052,143.46109565676,737005.971939387,0.0,1.0
2025-01-13,6.46,6.51,5.7,6.23,27687518,127.302016200916,128.287325923834,112.325308412573,122.769591475497,1405015.97396313,0.0,1.0
2025-01-14,7.0,7.0685,6.7801,6.98,12600086,137.943361208423,139.29323552882,133.609969047033,137.549237319256,639397.222362408,0.0,1.0
2025-01-15,7.93,8.13,7.2561,7.32,22272674,156.270122054685,160.211360946355,142.990117609206,144.249343435094,1130237.19760194,0.0,1.0
2025-01-16,7.49,7.6193,7.13,7.4999,17982491,147.599396493013,150.147407436477,140.505166488008,147.794487818151,912529.866586384,0.0,1.0
2025-01-17,8.29,8.34,7.78,7.87,22077726,163.36435205969,164.349661782607,153.314192885933,155.087750387185,1120344.47070268,0.0,1.0
2025-01-21,7.325,7.585,7.08,7.42,25942260,144.347874407386,149.471484966556,139.519856765091,146.219962880929,1316452.0453117,0.0,1.0
2025-01-22,7.07,7.3,6.99,7.27,16647475,139.322794820508,143.855219545927,137.74629926384,143.264033712177,844783.858963151,0.0,1.0
2025-01-23,7.0,7.2399,6.77,6.94,28692896,137.943361208423,142.670877258981,133.410936483004,136.760989540923,1456034.34801425,0.0,1.0
2025-01-24,7.37,7.7896,7.3401,7.67,18011623,145.234653158011,153.503372352733,144.645437943707,151.146511495515,914008.183471039,0.0,1.0
2025-01-27,6.53,6.56,6.08,6.34,28356455,128.681449813001,129.272635646751,119.813662306745,124.937272865915,1438961.49304414,0.0,1.0
2025-01-28,6.32,6.8013,6.31,6.62,12195930,124.543148976748,134.02774036955,124.346087032164,130.455007314252,618888.138233845,0.0,1.0
2025-01-29,6.455,6.6499,6.122,6.37,17304774,127.485283809379,131.334529636559,120.90858365314,125.806546532261,876197.729120027,0.0143,1.0
2025-01-30,6.82,7.08,6.81,6.95,15086483,134.693979175827,139.828940258777,134.496480672637,137.261459717302,763878.346230232,0.0,1.0
2025-01-31,7.17,7.73,7.04,7.38,28088913,141.60642678749,152.66634296615,139.038946246015,145.753895354488,1422234.22184248,0.0,1.0
2025-02-03,4.52,4.825,3.9,3.94,164527339,89.2693234420439,95.2930277893499,77.0244162442414,77.8144102570028,8330561.31273143,0.0,1.0
2025-02-04,4.63,5.07,4.57,4.84,73077189,91.4418069771379,100.131741117514,90.2568159579957,95.5892755441355,3700138.87799257,0.0,1.0
2025-02-05,4.695,4.89,4.54,4.87,41298181,92.7255472478752,96.5767680600873,89.6643204484246,96.1817710537066,2091062.98695307,0.0,1.0
2025-02-06,4.55,4.7569,4.4,4.72,41169922,89.861818951615,93.9480629826236,86.8993414037595,93.2192935058511,2084568.81115284,0.0,1.0
2025-02-07,4.1,4.8,4.06,4.8,53995543,80.9743863080486,94.799281531374,80.1843922952872,94.799281531374,2733972.26448625,0.0,1.0
2025-02-10,4.4,4.44,4.26,4.34,26191281,86.8993414037595,87.689335416521,84.1343623590945,85.7143503846173,1326150.86073615,0.0,1.0
2025-02-11,4.11,4.37,4.06,4.31,26007043,81.171884811239,86.3068458941884,80.1843922952872,85.1218548750463,1316822.28370777,0.0,1.0
2025-02-12,4.36,4.42,3.94,4.02,46688530,86.1093473909981,87.2943384101403,77.8144102570028,79.3943982825257,2363994.11873002,0.0,1.0
2025-02-13,4.29,4.32,4.14,4.26,27861378,84.7268578686655,85.3193533782366,81.7643803208101,84.1343623590945,1410713.37503481,0.0,1.0
2025-02-14,4.52,4.73,4.39,4.43,35142881,89.2693234420439,93.4167920090415,86.7018429005692,87.4918369133306,1779399.86543224,0.0,1.0
2025-02-18,4.18,4.5,4.1,4.5,42166879,82.5543743335715,88.8743264356631,80.9743863080486,88.8743264356631,2135048.02916692,0.0,1.0
2025-02-19,4.46,4.5091,4.33,4.46,25826804,88.0843324229017,89.0540500735664,85.516851881427,88.0843324229017,1307696.18922663,0.0,1.0
2025-02-20,4.57,4.64,4.4101,4.6,37167600,90.2568159579957,91.6393054803282,87.0988148919818,90.8493114675668,1881918.06011691,0.0,1.0
2025-02-21,4.15,4.84,4.12,4.82,66608362,81.9618788240005,95.5892755441355,81.3693833144294,95.1942785377548,3372600.85134915,0.0,1.0
2025-02-24,4.19,4.3397,4.12,4.28,64461925,82.7518728367619,85.7084254295216,81.3693833144294,84.5293593654752,3263919.67324771,0.0,1.0
2025-02-25,3.7,3.7999,3.29,3.45,95305410,73.0744461804342,75.0474562273059,64.9770075496293,68.1369836006751,4825626.95212622,0.0,1.0
2025-02-26,3.26,3.6,3.01,3.34,60538250,64.4615364563024,71.1845187861009,59.5181670961565,66.0434146515491,3061588.44249367,0.0039,1.0
2025-02-27,3.0,3.28,2.97,3.25,47050914,59.3204323217507,64.8570060051141,58.7272279985332,64.2638016818966,2379496.17822061,0.0,1.0
2025-02-28,2.92,3.0099,2.7,2.76,64972421,57.738554126504,59.5161897484125,53.3883890895756,54.5747977360106,3285836.85875349,0.0,1.0
2025-03-03,2.65,3.31,2.58,3.28,69190929,52.3997152175465,65.4502103283316,51.0155717967056,64.8570060051141,3499178.59455468,0.0,1.0
2025-03-04,2.69,2.83,2.34,2.5,49313269,53.1906543151698,55.9589411568515,46.2699372109655,49.4336936014589,2493909.7914456,0.0,1.0
2025-03-05,2.93,2.94,2.74,2.85,35410123,57.9362889009099,58.1340236753157,54.179328187199,56.3544107056632,1790788.85372602,0.0,1.0
2025-03-06,2.84,3.04,2.77,2.97,55664334,56.1566759312573,60.111371419374,54.7725325104165,58.7272279985332,2815100.89296449,0.0,1.0
2025-03-07,2.72,2.98,2.68,2.79,47087035,53.7838586383873,58.924962772939,52.992919540764,55.1680020592282,2381322.91811037,0.0,1.0
2025-03-10,2.01,2.619,1.85,2.61,70981763,39.744689655573,51.7867374168884,36.5809332650796,51.6087761199231,3589746.0734102,0.0,1.0
2025-03-11,2.17,2.19,1.9201,2.1,52755020,42.9084460460663,43.303915594878,37.9670540336645,41.5243026252255,2667968.75554749,0.0,1.0
2025-03-12,2.01,2.0792,1.91,2.07,48651373,39.744689655573,41.1130142944614,37.7673419115146,40.931098302008,2460435.86143056,0.0,1.0
2025-03-13,1.94,2.04,1.87,2.04,31076089,38.3605462347321,40.3378939787905,36.9764028138913,40.3378939787905,1571604.64533258,0.0,1.0
2025-03-14,2.115,2.14,1.995,2.04,33451718,41.8209047868342,42.3152417228488,39.4480874939642,40.3378939787905,1691746.84121787,0.0,1.0
2025-03-17,2.13,2.16,2.0,2.03,35614889,42.117506948443,42.7107112716605,39.5469548811671,40.1401592043846,1801144.44244911,0.0,1.0
2025-03-18,2.04,2.05,1.97,2.04,24577662,40.3378939787905,40.5356287531963,38.9537505579496,40.3378939787905,1242961.03575369,0.0,1.0
2025-03-19,2.32,2.37,2.24,2.275,45866663,45.8744676621539,46.8631415341831,44.2925894669072,44.9846611773276,2319605.29642915,0.0,1.0
2025-03-20,2.185,2.27,2.13,2.21,41275755,43.2050482076751,44.8857937901247,42.117506948443,43.6993851436897,2087430.2521662,0.0,1.0
2025-03-21,2.185,2.2,2.1,2.13,19338697,43.2050482076751,43.5016503692839,41.5243026252255,42.117506948443,978011.938370981,0.0,1.0
2025-03-24,2.44,2.47,2.39,2.405,36073340,48.2472849550239,48.8404892782414,47.2586110829947,47.5552132446035,1824329.59040185,0.0,1.0
2025-03-25,2.405,2.42,2.35,2.4,24141050,47.5552132446035,47.8518154062122,46.4676719853714,47.4563458574006,1220880.34704772,0.0,1.0
2025-03-26,2.225,2.36,2.18,2.35,23306403,43.9959873052984,46.6654067597772,43.1061808204722,46.4676719853714,1178669.91630746,0.0,1.0
2025-03-27,2.23,2.27,2.18,2.22,21483623,44.2925894669072,45.0870753766275,43.2994820797568,44.0939679894771,1081636.45130286,0.01,1.0
2025-03-28,1.925,1.99,1.91,1.98,33700424,38.2346344052898,39.5256740085853,37.9367021891447,39.3270525311553,1696716.00654889,0.0,1.0
2025-03-31,1.835,1.89,1.77,1.82,36663422,36.4470411084191,37.5394592342846,35.1560015051236,36.149108892274,1845894.13362445,0.0,1.0
2025-04-01,1.995,2.04,1.85,1.92,52403491,39.6249847473004,40.5187813957357,36.7449733245643,38.1353236665748,2638359.74226142,0.0,1.0
2025-04-02,2.005,2.02,1.88,1.895,60419680,39.8236062247305,40.1215384408756,37.3408377568545,37.6387699729996,3041950.99048491,0.0,1.0
2025-04-03,1.73,1.76,1.67,1.71,65380093,34.3615155954033,34.9573800276936,33.1697867308229,33.9642726405432,3291693.01557615,0.0,1.0
2025-04-04,1.78,1.82,1.7,1.73,59159989,35.3546229825537,36.149108892274,33.7656511631131,34.3615155954033,2978529.29932146,0.0,1.0
2025-04-07,1.26,1.44,1.15,1.18,109143378,25.0263061561897,28.6014927499311,22.8414699044589,23.4373343367491,5495044.11165318,0.0,1.0
2025-04-08,1.12,1.32,1.11,1.32,72990716,22.2456054721686,26.2180350207702,22.0469839947386,26.2180350207702,3674865.22325844,0.0,1.0
2025-04-09,27.895,28.86,22.2,22.2,2749735,27.70273056456,28.6610791931601,22.0469839947386,22.0469839947386,2768819.40017591,0.0,0.05
2025-04-10,23.34,26.1679,22.1001,26.08,2076335,23.17912641609,25.9875347962126,21.9477725667622,25.9002406568821,2090745.7006818,0.0,1.0
2025-04-11,25.16,25.93,24.37,24.87,1284083,24.9865818607037,25.7512745488095,24.2020270248549,24.6985807184301,1292995.11474236,0.0,1.0
2025-04-14,27.45,29.08,26.71,28.57,1971773,27.2607977772781,28.8795628183332,26.5258983107868,28.3730780508865,1985457.99327683,0.0,1.0
2025-04-15,26.46,28.21,26.11,27.555,1104748,26.2776214639992,28.0155593915124,25.9300338784966,27.3650740529289,1112415.44901801,0.0,1.0
2025-04-16,25.79,26.59,24.12,25.3,1098315,25.6122395146084,26.4067254243288,23.9537501780673,25.1256168949048,1105937.80109873,0.0,1.0
2025-04-17,25.56,26.6819,24.93,26.01,849451,25.3838248155639,26.4979919932079,24.7581671616591,25.8307231397815,855346.572778405,0.0,1.0
2025-04-21,25.27,27.46,24.97,27.0,886809,25.0958236732902,27.2707288511496,24.7978914571451,26.8138994530604,892963.854135255,0.0,1.0
2025-04-22,29.43,30.27,27.0026,27.11,1902341,29.2271504038358,30.0613606090422,26.816481532267,26.923141265647,1915544.10390458,0.0,1.0
2025-04-23,32.44,33.95,31.51,33.33,1893936,32.2164036391585,33.7159957937556,31.2928137691087,33.1002692137223,1907080.76941653,0.0,1.0
2025-04-24,31.48,32.03,30.86,31.26,1236539,31.2630205474941,31.8092296104269,30.6472939674609,31.0445369223211,1245121.1379548,0.0,1.0
2025-04-25,32.97,33.81,31.26,31.66,1467768,32.7427505543482,33.5769607595545,31.0445369223211,31.4417798771812,1477954.97142721,0.0,1.0
2025-04-28,32.59,32.8,30.72,32.63,1228001,32.3980429802683,32.6068060678981,30.5390573904217,32.4378073779121,1235276.85343137,0.0329,1.0
2025-04-29,33.52,33.86,32.99,33.25,1185752,33.3225652254862,33.6605626054583,32.7956869567061,33.0541555413906,1192777.52991239,0.0,1.0
2025-04-30,32.14,32.38,30.19,31.56,1115128,31.9506935067758,32.1892798926385,30.0121791216416,31.374109740941,1121735.08573137,0.0,1.0
2025-05-01,34.27,35.35,33.6,34.55,1285958,34.068147681307,35.141786417689,33.4020940207737,34.3464984648134,1293577.24617887,0.0,1.0
2025-05-02,34.08,35.18,33.66,33.86,890649,33.879266792499,34.972787727703,33.4617406172394,33.6605626054583,895926.057252229,0.0,1.0
2025-05-05,33.09,33.5,32.181,32.47,653984,32.8950979508155,33.3026830266643,31.9914520143607,32.278749787337,657858.827244,0.0,1.0
2025-05-06,31.87,32.37,30.6397,30.95,964375,31.6822838226803,32.1793387932275,30.4592303621518,30.7677026768734,970088.880650646,0.0,1.0
2025-05-07,32.25,33.6892,31.9,33.29,687365,32.0600456002962,33.4907686275193,31.7121071209131,33.0939199390344,691437.608242054,0.0,1.0
2025-05-08,43.86,44.6,38.3101,38.5,2922121,43.6016620164028,44.3373033728127,38.0844512543227,38.2732327321365,2939434.44201244,0.0,1.0
2025-05-09,52.82,55.0993,50.35,53.27,4767016,52.5088870886091,54.7747618773457,50.0534355341058,52.9562365621017,4795260.3660233,0.0,1.0
2025-05-12,58.44,63.64,56.0701,62.89,3489991,58.09578495756,63.2651566512512,55.7398438081602,62.5195741954303,3510669.04748757,0.0,1.0
2025-05-13,69.36,71.67,61.65,62.42,4270079,68.9514655143115,71.2478594782396,61.2868778684732,62.0523425231159,4295379.03554097,0.0,1.0
2025-05-14,64.87,66.0997,61.97,65.3,3112198,64.4879118787973,65.7103688733612,61.6049930496234,64.915379153468,3130637.64011218,0.0,1.0
2025-05-15,61.16,64.87,58.59,62.8,3689818,60.7997639973369,64.4879118787973,58.2449014487242,62.4301043007318,3711680.01392052,0.0,1.0
2025-05-16,64.22,65.29,63.11,64.53,2438583,63.8417404170859,64.905438054057,62.7382783824711,64.1499144988252,2453031.50003235,0.0,1.0
2025-05-19,60.5,61.83,54.4,54.65,4196142,60.1436514362146,61.4658176578702,54.0795807955384,54.328108280812,4221003.96197658,0.0,1.0
2025-05-20,59.675,60.06,56.8,58.74,2585862,59.3235107348116,59.706243062133,56.4654446541651,58.3940179398883,2601183.12181158,0.0,1.0
2025-05-21,60.16,65.02,57.21,60.87,5776922,59.8056540562425,64.6370283699615,56.8730297300138,60.5114721144195,5811150.01590262,0.0,1.0
2025-05-22,65.99,68.13,65.38,66.75,3093903,65.6013150128231,67.7287102867653,64.9949079487555,66.3568385680549,3112234.24301924,0.0,1.0
2025-05-23,62.19,63.8,61.45,62.09,3596104,61.8236972366642,63.4242142418263,61.0880558802543,61.7242862425548,3617410.76247654,0.0,1.0
2025-05-27,68.22,69.52,65.62,67.3,2916474,67.8181801814638,69.1105231048866,65.2334943346182,66.9035990356569,2933753.98377883,0.0,1.0
2025-05-28,64.63,68.31,64.42,67.58,2127687,64.2569801394811,67.9157405744694,64.0481921798758,67.1899538577461,2140038.49093912,0.0077,1.0
2025-05-29,66.01,68.15,64.76,68.06,3310627,65.6290153026017,67.7566640338177,64.3862298287606,67.6671834797011,3329845.60658701,0.0,1.0
2025-05-30,62.18,64.38,60.3,63.25,2323750,61.8211206107525,64.0084230447129,59.9519712580955,62.8849449763605,2337239.66134106,0.0,1.0
2025-06-02,60.04,61.68,58.25,58.43,2203475,59.6934718795365,61.3240064212161,57.913803080996,58.0927641892292,2216266.44982184,0.0,1.0
2025-06-03,64.34,65.78,63.4,64.25,2016716,63.96865390955,65.4003427754149,63.0340792332214,63.8791733554334,2028423.29031139,0.0,1.0
2025-06-04,64.32,67.06,62.7401,63.9,2389801,63.9487693419685,66.6729551006282,62.3779879258712,63.5311934227579,2403674.09571276,0.0,1.0
2025-06-05,59.57,64.68,58.41,64.56,4015643,59.2261845413723,64.3066915584348,58.0728796216477,64.187384152946,4038954.31323791,0.0,1.0
2025-06-06,57.37,59.6605,57.28,57.42,2406490,57.0388821074119,59.3161622096784,56.9494015532953,57.0885935263655,2420459.97745913,0.0,1.0
2025-06-09,61.78,62.32,58.57,59.835,2550994,61.4234292591234,61.9603125838227,58.2319561622994,59.4896550618266,2565802.8413741,0.0,1.0
2025-06-10,71.07,72.62,67.09,70.31,4729730,70.6598109007105,72.2008648882735,66.7027819520004,69.9041973326151,4757186.67818597,0.0,1.0
2025-06-11,73.0,76.451,71.6662,73.25,4074773,72.5786716723212,76.0097538085018,71.2525698603138,72.8272287670895,4098427.57033317,0.0,1.0
2025-06-12,66.82,70.93,66.62,69.08,3755149,66.4343402896507,70.5206189276403,66.2354946138362,68.6812964263555,3776948.11276825,0.0,1.0
2025-06-13,58.58,61.34,57.39,59.46,4633528,58.2418984460901,60.9859687723313,57.0587666749934,59.1168194196743,4660426.21346286,0.0,1.0
2025-06-16,64.62,65.12,62.26,62.43,3163653,64.2470378556904,64.7441520452268,61.9006588810783,62.0696777055207,3182018.40401103,0.0,1.0
2025-06-17,58.14,60.0685,54.53,59.58,5943036,57.804437959298,59.7218073883401,54.2152735108449,59.236126825163,5977536.07228735,0.0,1.0
2025-06-18,56.38,58.58,55.24,55.5,3699666,56.0545960121297,58.2418984460901,54.9211756599866,55.1796750385456,3721143.0269672,0.0,1.0
2025-06-20,52.74,59.3999,50.79,59.15,5071848,52.4356047123044,59.057066294092,50.4968593731123,58.8086086221616,5101290.71625318,0.0,1.0
2025-06-23,48.39,48.94,42.9122,45.5,9796906,48.1107112633373,48.6575368718274,42.6645270484518,45.2373912478167,9853778.27289089,0.0,1.0
2025-06-24,53.4,55.365,52.14,52.55,4124175,53.0917954424925,55.0454542073708,51.8390676848607,52.2467013202806,4148116.35516354,0.0,1.0
2025-06-25,53.2,53.83,51.4,53.64,2875731,52.8929497666779,53.5193136454939,51.1033386843467,53.33041025347,2892424.98054782,0.0,1.0
2025-06-26,53.2,54.3,52.155,53.4,2490886,52.921881812509,54.0161312484819,51.8823448483347,53.1208362554131,2503976.25068347,0.0291,1.0
2025-06-27,52.23,53.79,51.0401,52.8,2134068,51.9569527644237,53.5087974190763,50.7732733063654,52.5239729267006,2145283.07973291,0.0,1.0
2025-06-30,56.6,56.69,52.92,54.7,2949131,56.3041073418798,56.3936368411867,52.6433455924431,54.4140401342902,2964629.44677292,0.0,1.0
2025-07-01,51.37,53.6999,51.28,53.24,2619423,51.1014486599358,53.4191684425479,51.0119191606289,52.9616727010898,2633188.74588964,0.0,1.0
2025-07-02,60.02,60.25,53.0113,53.21,5092216,59.7062283155411,59.9350259248809,52.7341682956289,52.9318295346542,5118976.91317483,0.0,1.0
2025-07-03,58.64,61.58,58.25,59.56,2669586,58.3334426595023,61.2580729701936,57.9454814958392,59.2486330968615,2683615.36543908,0.0,1.0
2025-07-07,57.08,58.3,55.71,57.68,2312918,56.7815980048498,57.9952201065653,55.4187600709563,57.3784613335623,2325072.98277734,0.0,1.0
2025-07-08,60.1,60.9,57.71,58.73,3045146,59.7858100927028,60.5816278643195,57.408304499998,58.4229721588092,3061149.03045092,0.0,1.0
2025-07-09,67.43,68.72,60.95,62.61,4980921,67.0774904251406,68.3607465818725,60.6313664750455,62.2826883511501,5007097.02914167,0.0,1.0
2025-07-10,69.82,70.9999,66.95,68.52,5397385,69.4549960178454,70.6287277537585,66.5999997621706,68.1617921389683,5425749.6552613,0.0,1.0
2025-07-11,79.41,79.55,75.72,78.71,5846610,78.9948615551003,79.1341296651332,75.3241520835184,78.2985210049357,5877335.44891597,0.0,1.0
2025-07-14,78.74,82.53,77.88,81.4,4798949,78.3283641713713,82.0985508644053,77.4728600668834,80.9744582619968,4824168.71917912,0.0,1.0
2025-07-15,80.98,83.969,77.01,80.43,6567379,80.556653931898,83.5300280811008,76.6074082402503,80.0095292139116,6601892.27657845,0.0,1.0
2025-07-16,99.15,99.2,87.62,88.0,9296281,98.6316650697418,98.6814036804678,87.1619414363164,87.5399548778344,9345135.36295117,0.0,1.0
2025-07-17,100.86,103.26,97.96,101.4,7074189,100.332725556572,102.720178871422,97.447886134462,100.869902552414,7111365.69431372,0.0,1.0
2025-07-18,108.79,116.13,107.51,113.13,10247481,108.221269217723,115.522897272306,106.947960783136,112.538580628743,10301334.1651645,0.0,1.0
2025-07-21,120.0,127.69,119.075,123.38,7785821,119.372665742501,127.022464072167,118.45250144407,122.734995827582,7826737.50467613,0.0,1.0
2025-07-22,115.38,121.04,112.9101,117.54,6282894,114.776818111415,120.407228845603,112.31983021877,116.92552609478,6315912.23426592,0.0,1.0
2025-07-23,110.57,115.21,108.11,115.21,4707633,109.99196375957,114.607706834947,107.544824111849,114.607706834947,4732372.82996242,0.0,1.0
2025-07-24,119.95,121.9499,112.1621,114.15,5949902,119.322927131775,121.312372083596,111.575740602308,113.553248287554,5981170.2751126,0.0,1.0
2025-07-25,113.21,118.67,111.112,117.74,3920257,112.618162405905,118.049618697189,110.53113029984,117.124480537684,3940858.96527405,0.0,1.0
2025-07-28,122.37,126.9,119.44,125.32,4917183,121.730275890916,126.236594022695,118.81559330237,124.664853923752,4943024.06945339,0.0,1.0
2025-07-29,119.78,126.9,116.81,126.86,3853412,119.236083517448,126.323751864786,116.279570175931,126.283933503284,3870990.02033608,0.0827,1.0
2025-07-30,119.4,124.161,114.12,119.3,3918764,118.85780908318,123.597189560944,113.601785364928,118.758263179425,3936640.13504195,0.0,1.0
2025-07-31,117.64,123.06,117.4304,121.94,3866160,117.105801177096,122.501189160604,116.897152962826,121.38627503855,3883796.17259264,0.0,1.0
2025-08-01,102.95,112.2,102.6201,112.15,5975076,102.482507915522,111.690504012837,102.154105979035,111.64073106096,6002332.36590058,0.0,1.0
2025-08-04,112.81,115.63,105.9116,106.39,4177856,112.297734025741,115.104928511625,105.430659401123,105.906887004686,4196914.02902188,0.0,1.0
2025-08-05,106.59,112.03,105.46,110.45,3690915,106.105978812195,111.521275976454,104.981110099767,109.948450697129,3707751.76153206,0.0,1.0
2025-08-06,113.39,114.44,106.5201,107.45,3362567,112.875100267519,113.920332256944,106.036396225471,106.962073584486,3377905.94405981,0.0,1.0
2025-08-07,125.03,125.62,119.442,122.87,5579582,124.462243464572,125.049564296725,118.899618362757,122.31205194347,5605034.2500742,0.0,1.0
2025-08-08,137.48,137.86,127.19,127.81,7699447,136.85570848204,137.233982916308,126.612434985675,127.229619588955,7734569.38918199,0.0,1.0
2025-08-11,150.83,157.7999,145.16,145.4,8140379,150.1450866333,157.083336579102,144.500833890405,144.739744059416,8177512.77848135,0.0,1.0
2025-08-12,169.35,169.48,157.16,162.21,8703956,168.580988008681,168.710397683562,156.446342340976,161.473410480591,8743660.63463868,0.0,1.0
2025-08-13,185.51,186.675,176.01,183.49,9094647,184.667606055449,185.827315834192,175.210745198747,182.656778799603,9136133.84073117,0.0,1.0
2025-08-14,169.37,183.1799,165.1,169.25,11710211,168.600897189432,182.34808695206,164.350287099103,168.481442104926,11763629.1984947,0.0,1.0
2025-08-15,157.51,175.8,156.57,175.05,8292111,156.794753004117,175.001698800862,155.859021508823,174.255104522702,8329936.93083407,0.0,1.0
2025-08-18,155.03,157.14,149.15,155.15,5415807,154.326014590999,156.426433160225,148.47271545022,154.445469675505,5440512.16144715,0.0,1.0
2025-08-19,139.06,153.91,137.26,152.135,7280638,138.428533761365,153.211100468946,136.636707493779,151.444160677299,7313849.91785971,0.0,1.0
2025-08-20,153.62,154.52,136.91,142.72,7586179,152.922417348057,153.81833048185,136.288296830638,142.071913838789,7620784.69716793,0.0,1.0
2025-08-21,144.31,152.1999,143.37,148.13,4290388,143.65469370849,151.508765968836,142.718962213195,147.457347231921,4309959.36364179,0.0,1.0
2025-08-22,187.06,188.7299,145.8301,146.94,15607399,186.210567563648,187.872884610449,145.167890991466,146.27275097724,15678594.9107968,0.0,1.0
2025-08-25,154.47,174.97,154.01,172.51,9687740,153.768557529973,174.175467799698,153.310646372701,171.726638567331,9731932.33934255,0.0,1.0
2025-08-26,166.815,166.92,155.51,158.56,6548329,166.057499348498,166.16202254744,154.803834929022,157.839984993542,6578200.36084315,0.0,1.0
2025-08-27,164.2,171.4,161.7975,167.02,5259351,163.569249938244,170.741592201066,161.175978787351,166.378417324516,5279631.92669801,0.1154,1.0
2025-08-28,154.61,167.5399,153.76,166.73,4347822,154.016088507624,166.89632020541,153.169353657152,166.089531316707,4364587.92022058,0.0,1.0
2025-08-29,146.75,151.08,141.73,151.01,6851205,146.186281537377,150.499648481546,141.185565126354,150.429917376213,6877624.37881652,0.0,1.0
2025-09-02,141.71,150.4999,140.64,144.04,4670045,141.165641953401,149.921776850065,140.099752200454,143.486691602342,4688053.46536418,0.0,1.0
2025-09-03,155.44,156.6799,148.28,148.91,3866079,154.842900185144,156.07803729232,147.710404268226,148.337984216223,3880987.23959225,0.0,1.0
2025-09-04,141.27,150.63,140.22,150.0,4392187,140.727332148451,150.05137709012,139.681365568456,149.423797142123,4409123.99899304,0.0,1.0
2025-09-05,144.94,154.8272,139.4401,153.58,6790830,144.383234385195,154.232454165886,138.904461439182,152.990045100581,6817016.56283803,0.0,1.0
2025-09-08,141.97,148.62,141.56,145.42,4126516,141.424643201781,148.049098208415,141.016218156259,144.86139053605,4142428.52770812,0.0,1.0
2025-09-09,142.2,146.83,141.0,145.34,2939421,141.653759690732,146.265974229186,140.458369313595,144.781697844241,2950755.89319037,0.0,1.0
2025-09-10,144.07,153.1,142.41,147.62,5614335,143.516576361771,152.511888949727,141.862953006731,147.052939560801,5635984.80367218,0.0,1.0
2025-09-11,151.12,152.65,148.75,150.1,3879977,150.539494827451,152.0636175583,148.178598832605,149.523413006884,3894938.83257724,0.0,1.0
2025-09-12,168.33,168.49,156.68,157.67,5968610,167.68338515289,167.842770536508,156.078136908185,157.064333969323,5991625.94662519,0.0,1.0
2025-09-15,155.16,158.75,153.11,157.55,4992754,154.563975763812,158.140185308747,152.521850536203,156.94479493161,5012006.88460405,0.0,1.0
2025-09-16,154.9,156.39,149.87,156.0,4226390,154.304974515432,155.789250900377,149.294296517933,155.400749027808,4242687.65835885,0.0,1.0
2025-09-17,156.49,157.52,149.67,155.42,5387407,155.888866765139,156.914910172181,149.09506478841,154.822977012191,5408181.73179853,0.0,1.0
2025-09-18,161.38,165.12,159.5,161.32,4271426,160.760082551972,164.485715894049,158.887304294457,160.700313033115,4287897.32461819,0.0,1.0
2025-09-19,150.53,158.1,150.22,156.58,4007654,149.951761225358,157.492682187797,149.642952044598,155.978521043424,4023108.17619114,0.0,1.0
2025-09-22,129.99,135.7985,129.32,134.45,6601889,129.490662603364,135.27685010803,128.823236309462,133.933530171723,6627346.97511468,0.0,1.0
2025-09-23,130.9,134.59,129.53,133.44,3646829,130.397166972692,134.072992382389,129.032429625461,132.927409937632,3660891.77535561,0.0,1.0
2025-09-24,131.16,134.17,130.4347,132.24,2612541,130.656168221072,133.654605750391,129.933654353958,131.732019560495,2622615.3898851,0.0,1.0
2025-09-25,115.23,122.3695,109.21,120.91,9914111,114.787360964579,121.89943562922,108.790485905941,120.445542083027,9952341.45057592,0.0,1.0
2025-09-26,122.31,124.67,114.84,115.49,5889794,122.002338817518,124.356402423187,114.55112901483,115.199493990967,5904646.67417148,0.1628,1.0
2025-09-29,132.06,132.97,126.74,127.1,4407709,131.727813459582,132.635524426175,126.421195501041,126.780289949363,4418824.20464377,0.0,1.0
2025-09-30,129.86,130.8993,125.4016,130.23,3003870,129.533347386501,130.570033109116,125.086162140944,129.90241668061,3011445.0531111,0.0,1.0
2025-10-01,140.65,141.55,137.4,138.33,5091408,140.296205990385,141.193942111191,137.054381109697,137.982041767863,5104247.3325977,0.0,1.0
2025-10-02,151.42,152.9487,141.02,144.71,4506362,151.039114902695,152.563969578113,140.665275284494,144.345993379798,4517725.98428955,0.0,1.0
2025-10-03,152.77,158.0,147.46,151.42,4860543,152.385719083904,157.602563430365,147.089075971149,151.039114902695,4872800.14540702,0.0,1.0
2025-10-06,166.88,167.595,156.91,157.93,4850552,166.460226488983,167.173427962734,156.515305239611,157.532739509858,4862783.95045662,0.0,1.0
2025-10-07,148.68,169.45,146.7,169.27,8804462,148.306007157131,169.023761856173,146.330987691358,168.844214632012,8826664.78083425,0.0,1.0
2025-10-08,150.85,153.8,145.63,148.26,5418901,150.470548692851,153.413128199937,145.263679192177,147.887063634088,5432566.19286082,0.0,1.0
2025-10-09,138.79,143.18,134.01,143.02,6945480,138.440884674053,142.819841974428,133.672908387995,142.66024444184,6962994.86578381,0.0,1.0
2025-10-10,116.85,142.5737,114.0,140.73,13725618,116.556073017963,142.215067074378,113.713241968744,140.376004756679,13760230.7779606,0.0,1.0
2025-10-13,132.25,133.31,121.7322,123.05,7133573,131.91733552953,132.974669182924,121.425992227961,122.740477405737,7151562.19205788,0.0,1.0
2025-10-14,122.82,126.49,110.0,113.12,11784820,122.511055952642,126.171824356372,109.723303654051,112.835455539512,11814538.5422154,0.0,1.0
2025-10-15,115.44,122.86,112.07,121.33,6482464,115.149619762034,122.550955335789,111.788096731905,121.024803930419,6498811.24841312,0.0,1.0
2025-10-16,108.4,120.1,107.33,118.86,8030740,108.127328328174,119.797897898651,107.060019828994,118.561017021096,8050991.63606331,0.0,1.0
2025-10-17,105.93,107.11,99.4474,103.18,8757982,105.663541418852,106.840573221686,99.1972478891447,102.9204588275,8780067.56921435,0.0,1.0
2025-10-20,114.54,118.28,111.0801,116.94,5343536,114.251883641228,117.982475965465,110.800686747476,116.645846630043,5357011.14006965,0.0,1.0
2025-10-21,115.61,122.0924,106.93,108.8,9563233,115.319192140408,121.785286173199,106.661025997525,108.526322159644,9587349.22270232,0.0,1.0
2025-10-22,104.05,108.3,102.56,106.92,7956771,103.788270410946,108.027579870307,102.302018388723,106.651051151738,7976836.10365556,0.0,1.0
2025-10-23,106.96,110.97,103.99,106.05,6288473,106.690950534885,110.690863695364,103.728421336226,105.783239568292,6304331.04877131,0.0,1.0
2025-10-24,110.91,113.33,107.34,113.09,6230169,110.631014620644,113.044927301033,107.069994674781,112.805531002152,6245880.01980649,0.0,1.0
2025-10-27,125.79,128.2,121.75,124.0,5752108,125.473585151301,127.877522985904,121.443747453461,123.688087755476,5766613.46248699,0.0,1.0
2025-10-28,116.18,124.7182,115.39,122.83,5240978,115.887758350252,124.404481179879,115.0997455331,122.521030798428,5254194.512933,0.0,1.0
2025-10-29,108.38,115.6599,104.6,115.23,5880877,108.230069239778,115.499898369309,104.455298417427,115.070593084514,5889023.75963506,0.123,1.0
2025-10-30,96.21,103.44,95.65,103.26,7901337,96.0769049784001,103.29690313861,95.5176796713853,103.11715214707,7912282.69625155,0.0,1.0
2025-10-31,106.58,107.51,102.2,104.92,4577833,106.432559324373,107.361272780665,102.05861853022,104.774855735721,4584174.65705224,0.0,1.0
2025-11-03,89.67,98.42,88.21,97.51,8826406,89.5459522857618,98.2838477078697,88.0879720210444,97.3751065839705,8838633.19130558,0.0,1.0
2025-11-04,70.92,89.8299,67.01,85.0,19366927,70.8218906669591,89.7056310832469,66.9172996840515,84.8824126719053,19393755.9405031,0.0,1.0
2025-11-05,81.595,82.88,75.6211,76.7,7424247,81.4821230819308,82.765345438206,75.5164872576873,76.5938947286487,7434531.78503809,0.0,1.0
2025-11-06,74.53,77.45,71.725,77.22,7235618,74.4268966639659,77.3428571934008,71.6257770457931,77.1131753708768,7245641.47790257,0.0,1.0
2025-11-07,81.64,82.06,69.31,71.07,7641468,81.5270608298159,81.9464798100771,69.2141179092913,70.9716831599095,7652053.7005775,0.0,1.0
2025-11-10,86.47,88.38,83.3029,88.34,5988322,86.3503791028195,88.2577368463882,83.1876604066643,88.2177921816014,5996617.60284145,0.0,1.0
2025-11-11,79.98,86.0,79.42,84.7,4858078,79.8693572411646,85.8810292915748,79.3101319341497,84.5828276860045,4864807.87953233,0.0,1.0
2025-11-12,79.0,86.25,76.83,86.0,6805542,78.8907129538885,86.1306834464922,76.7237148892057,85.8810292915748,6814969.69502923,0.0,1.0
2025-11-13,67.18,81.56,66.55,79.56,9132345,67.0870645093953,81.4471715002423,66.4579360390035,79.4499382609034,9144996.00759965,0.0,1.0
2025-11-14,66.08,71.1,64.58,65.8,9199875,65.9885862277589,71.0016416584996,64.4906612982547,65.7089735742514,9212619.55668733,0.0,1.0
2025-11-17,60.32,69.0,58.28,65.09,10412246,60.2365544984627,68.9045467571937,58.199376594337,64.9999557742861,10426670.0502604,0.0,1.0
2025-11-18,65.1,67.0875,61.48,62.54,7622056,65.0099419404828,66.9946924720759,61.3949497772793,62.4534833941289,7632614.80919752,0.0,1.0
2025-11-19,57.61,64.4485,54.53,61.18,13038281,57.5303034591584,64.3593432127681,54.4545642705764,61.0953647913785,13056342.8879398,0.0,1.0
2025-11-20,53.28,60.6145,51.54,60.21,12107689,53.2062934959896,60.5306470929554,51.4687005777647,60.1267066702991,12124461.7418919,0.0,1.0
2025-11-21,49.66,52.39,47.3676,49.25,12019848,49.5913013327861,52.3175247044838,47.3020725938558,49.1818685187216,12036499.0560425,0.0,1.0
2025-11-24,58.29,58.73,51.3003,51.85,7978366,58.2093627605337,58.6487540731882,51.2293321740299,51.7782717298623,7989418.40427281,0.0,1.0
2025-11-25,56.45,57.5504,53.44,55.64,5866848,56.45,57.5504,53.44,55.64,5866848,0.0782,1.0
2025-11-26,60.11,60.86,55.3,56.58,5912053,60.11,60.86,55.3,56.58,5912053,0.0,1.0