date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-04-12,38.3303,38.3303,38.3303,38.3303,0,36.6212278323131,36.6212278323131,36.6212278323131,36.6212278323131,0,0.0,1.0
2022-04-13,38.7567,38.7567,38.7567,38.7567,28,37.0286155007555,37.0286155007555,37.0286155007555,37.0286155007555,29.306729007404,0.0,1.0
2022-04-14,38.2873,38.2873,38.2873,38.2873,10,36.5801451171559,36.5801451171559,36.5801451171559,36.5801451171559,10.4666889312157,0.0,1.0
2022-04-18,38.22,38.27,38.08,38.27,1420,36.515845890875,36.563616489895,36.3820882136191,36.563616489895,1486.26982823263,0.0,1.0
2022-04-19,38.876,38.876,38.876,38.876,220,37.1425961500172,37.1425961500172,37.1425961500172,37.1425961500172,230.267156486745,0.0,1.0
2022-04-20,38.9058,38.9058,38.9058,38.9058,255,37.1710674270331,37.1710674270331,37.1710674270331,37.1710674270331,266.900567746,0.0,1.0
2022-04-21,38.3096,38.3096,38.3096,38.3096,0,36.6014508043188,36.6014508043188,36.6014508043188,36.6014508043188,0,0.0,1.0
2022-04-22,37.3388,37.71,37.3388,37.71,234,35.6739368537468,36.0285857808712,35.6739368537468,36.0285857808712,244.920520990448,0.0,1.0
2022-04-25,36.99,36.99,36.99,36.99,300,35.3406891549834,35.3406891549834,35.3406891549834,35.3406891549834,314.000667936471,0.0,1.0
2022-04-26,36.4871,36.87,36.4871,36.87,500,34.8602124700404,35.2260397173355,34.8602124700404,35.2260397173355,523.334446560786,0.0,1.0
2022-04-27,36.5206,36.83,36.5206,36.82,263,34.8922187713838,35.1878232381195,34.8922187713838,35.1782691183155,275.273918890973,0.0,1.0
2022-04-28,37.3602,37.3602,37.3602,37.3602,263,35.6943826701274,35.6943826701274,35.6943826701274,35.6943826701274,275.273918890973,0.0,1.0
2022-04-29,36.0071,36.0071,36.0071,36.0071,11,34.4016147194486,34.4016147194486,34.4016147194486,34.4016147194486,11.5133578243373,0.0,1.0
2022-05-02,36.2525,36.2525,36.2525,36.2525,2,34.6360728194387,34.6360728194387,34.6360728194387,34.6360728194387,2.09333778624314,0.0,1.0
2022-05-03,36.3919,36.3919,36.3919,36.3919,2,34.7692572495064,34.7692572495064,34.7692572495064,34.7692572495064,2.09333778624314,0.0,1.0
2022-05-04,37.4827,37.4827,37.4827,37.4827,0,35.8114206377263,35.8114206377263,35.8114206377263,35.8114206377263,0,0.0,1.0
2022-05-05,36.0425,36.0425,36.0425,36.0425,15,34.4354363035547,34.4354363035547,34.4354363035547,34.4354363035547,15.7000333968236,0.0,1.0
2022-05-06,35.847,35.847,35.847,35.847,10,34.2486532613866,34.2486532613866,34.2486532613866,34.2486532613866,10.4666889312157,0.0,1.0
2022-05-09,34.604,34.78,34.604,34.78,107,33.0610761697498,33.2292286783002,33.0610761697498,33.2292286783002,111.993571564008,0.0,1.0
2022-05-10,34.6678,34.6678,34.6678,34.6678,6,33.1220314540993,33.1220314540993,33.1220314540993,33.1220314540993,6.28001335872943,0.0,1.0
2022-05-11,34.0286,34.0286,34.0286,34.0286,1,32.5113321162279,32.5113321162279,32.5113321162279,32.5113321162279,1.04666889312157,0.0,1.0
2022-05-12,34.0,34.0,34.0,34.0,1,32.4840073335884,32.4840073335884,32.4840073335884,32.4840073335884,1.04666889312157,0.0,1.0
2022-05-13,34.8991,34.8991,34.47,34.47,1300,33.3430182451658,33.3430182451658,32.9330509643763,32.9330509643763,1360.66956105804,0.0,1.0
2022-05-16,34.7631,34.7631,34.7631,34.7631,4,33.2130822158314,33.2130822158314,33.2130822158314,33.2130822158314,4.18667557248629,0.0,1.0
2022-05-17,35.4747,35.4747,35.4747,35.4747,4,33.8929533810838,33.8929533810838,33.8929533810838,33.8929533810838,4.18667557248629,0.0,1.0
2022-05-18,34.045,34.59,34.045,34.59,800,32.5270008727064,33.0477004020242,32.5270008727064,33.0477004020242,837.335114497257,0.0,1.0
2022-05-19,33.968,33.968,33.8901,33.8901,817,32.4534341502157,32.4534341502157,32.3790075569425,32.3790075569425,855.128485680322,0.0,1.0
2022-05-20,33.9273,33.9273,33.83,33.83,400,32.4145488826134,32.4145488826134,32.3215872969205,32.3215872969205,418.667557248628,0.0,1.0
2022-05-23,34.5225,34.5225,34.5225,34.5225,2,32.9832100933473,32.9832100933473,32.9832100933473,32.9832100933473,2.09333778624314,0.0,1.0
2022-05-24,34.1579,34.1579,34.1579,34.1579,1,32.6348668852935,32.6348668852935,32.6348668852935,32.6348668852935,1.04666889312157,0.0,1.0
2022-05-25,34.5694,34.5694,34.5694,34.5694,1,33.028018915228,33.028018915228,33.028018915228,33.028018915228,1.04666889312157,0.0,1.0
2022-05-26,35.2939,35.2939,35.2939,35.2939,2,33.7202148950276,33.7202148950276,33.7202148950276,33.7202148950276,2.09333778624314,0.0,1.0
2022-05-27,36.1497,36.1497,36.1497,36.1497,2,34.5378564678536,34.5378564678536,34.5378564678536,34.5378564678536,2.09333778624314,0.0,1.0
2022-05-31,35.9212,36.11,35.9212,36.04,515,34.3195448303323,34.4999266122317,34.3195448303323,34.4330477736038,539.034479957608,0.0,1.0
2022-06-01,35.6753,35.6753,35.6753,35.6753,5,34.084609024352,34.084609024352,34.084609024352,34.084609024352,5.23334446560785,0.0,1.0
2022-06-02,36.375,36.375,36.21,36.21,1014,34.7531107870376,34.7531107870376,34.5954678102717,34.5954678102717,1061.32225762527,0.0,1.0
2022-06-03,35.764,35.84,35.72,35.77,501,34.1693540670135,34.2419653775238,34.1273159398759,34.1750865388958,524.381115453906,0.0,1.0
2022-06-06,35.8959,36.05,35.8959,36.05,103,34.2953729072282,34.4426018934077,34.2953729072282,34.4426018934077,107.806895991522,0.0,1.0
2022-06-07,36.2575,36.2575,36.2575,36.2575,103,34.6408498793407,34.6408498793407,34.6408498793407,34.6408498793407,107.806895991522,0.0,1.0
2022-06-08,35.8652,35.8652,35.8652,35.8652,20,34.2660417594299,34.2660417594299,34.2660417594299,34.2660417594299,20.9333778624314,0.0,1.0
2022-06-09,35.0261,35.0261,35.0261,35.0261,10,33.4643555666765,33.4643555666765,33.4643555666765,33.4643555666765,10.4666889312157,0.0,1.0
2022-06-10,34.026,34.026,34.026,34.026,10,32.5088480450788,32.5088480450788,32.5088480450788,32.5088480450788,10.4666889312157,0.0,1.0
2022-06-13,32.5851,32.5851,32.5851,32.5851,4,31.132194922521,31.132194922521,31.132194922521,31.132194922521,4.18667557248628,0.0,1.0
2022-06-14,32.464,32.464,32.464,32.464,110,31.0164945316946,31.0164945316946,31.0164945316946,31.0164945316946,115.133578243373,0.0,1.0
2022-06-15,32.9643,32.9643,32.9643,32.9643,7,31.4944871454885,31.4944871454885,31.4944871454885,31.4944871454885,7.326682251851,0.0,1.0
2022-06-16,31.7474,31.7474,31.7474,31.7474,81,30.3318463065402,30.3318463065402,30.3318463065402,30.3318463065402,84.7801803428471,0.0,1.0
2022-06-17,32.0029,32.0029,32.0029,32.0029,57,30.5759540675323,30.5759540675323,30.5759540675323,30.5759540675323,59.6601269079295,0.0,1.0
2022-06-21,32.7248,32.7248,32.7248,32.7248,0,31.2656659761828,31.2656659761828,31.2656659761828,31.2656659761828,0,0.0,1.0
2022-06-22,32.7555,32.8399,32.7555,32.81,605,31.2949971239811,31.3756338951268,31.2949971239811,31.3470670769129,633.23468033855,0.0,1.0
2022-06-23,33.0099,33.0099,32.84,32.84,850,31.5380539317947,31.5380539317947,31.3757294363248,31.3757294363248,889.668559153336,0.0,1.0
2022-06-24,33.8516,33.8516,33.45,33.45,2003,32.4528417947878,32.4528417947878,32.0678360265291,32.0678360265291,2089.33181348975,0.11578,1.0
2022-06-27,33.8061,33.9799,33.8061,33.9799,1107,32.4092218683541,32.5758404005338,32.4092218683541,32.5758404005338,1154.71308913288,0.0,1.0
2022-06-28,33.1617,33.33,33.1617,33.33,114,31.7914486684888,31.9527944623084,31.7914486684888,31.9527944623084,118.913543054334,0.0,1.0
2022-06-29,33.1169,33.1169,33.1169,33.1169,7,31.7484998178464,31.7484998178464,31.7484998178464,31.7484998178464,7.30170878403807,0.0,1.0
2022-06-30,32.7202,32.7202,32.7202,32.7202,2,31.3681915801267,31.3681915801267,31.3681915801267,31.3681915801267,2.08620250972516,0.0,1.0
2022-07-01,33.1386,33.1386,33.1386,33.1386,21,31.7693031673763,31.7693031673763,31.7693031673763,31.7693031673763,21.9051263521142,0.0,1.0
2022-07-05,33.2064,33.2064,33.2064,33.2064,4,31.834301651161,31.834301651161,31.834301651161,31.834301651161,4.17240501945033,0.0,1.0
2022-07-06,33.3409,33.3409,33.3409,33.3409,4,31.9632440710584,31.9632440710584,31.9632440710584,31.9632440710584,4.17240501945033,0.0,1.0
2022-07-07,33.8971,33.8971,33.8971,33.8971,10,32.4964617212215,32.4964617212215,32.4964617212215,32.4964617212215,10.4310125486258,0.0,1.0
2022-07-08,33.8904,33.8904,33.8904,33.8904,2,32.4900385672192,32.4900385672192,32.4900385672192,32.4900385672192,2.08620250972516,0.0,1.0
2022-07-11,33.4165,33.4165,33.4165,33.4165,4,32.0357202565175,32.0357202565175,32.0357202565175,32.0357202565175,4.17240501945032,0.0,1.0
2022-07-12,33.1525,33.1525,33.1525,33.1525,11,31.7826288152319,31.7826288152319,31.7826288152319,31.7826288152319,11.4741138034884,0.0,1.0
2022-07-13,33.0413,33.0413,33.0413,33.0413,2,31.6760236323873,31.6760236323873,31.6760236323873,31.6760236323873,2.08620250972516,0.0,1.0
2022-07-14,32.878,32.878,32.878,32.878,7,31.5194712370769,31.5194712370769,31.5194712370769,31.5194712370769,7.30170878403808,0.0,1.0
2022-07-15,33.4702,33.4702,33.4702,33.4702,3,32.0872013565062,32.0872013565062,32.0872013565062,32.0872013565062,3.12930376458775,0.0,1.0
2022-07-18,33.2503,33.4,33.2503,33.36,748,31.8763876900718,32.0199020414371,31.8763876900718,31.9815548533635,780.23973863721,0.0,1.0
2022-07-19,34.1823,34.1823,34.1823,34.1823,748,32.7698771721861,32.7698771721861,32.7698771721861,32.7698771721861,780.239738637211,0.0,1.0
2022-07-20,34.4436,34.4436,34.4436,34.4436,0,33.0203801782768,33.0203801782768,33.0203801782768,33.0203801782768,0,0.0,1.0
2022-07-21,34.7757,34.7757,34.7757,34.7757,0,33.3387577072576,33.3387577072576,33.3387577072576,33.3387577072576,0,0.0,1.0
2022-07-22,34.389,34.389,34.389,34.389,0,32.9680362665563,32.9680362665563,32.9680362665563,32.9680362665563,0,0.0,1.0
2022-07-25,34.4505,34.4505,34.4505,34.4505,3,33.0269950682194,33.0269950682194,33.0269950682194,33.0269950682194,3.12930376458775,0.0,1.0
2022-07-26,34.0365,34.0365,34.0365,34.0365,64,32.6301016716579,32.6301016716579,32.6301016716579,32.6301016716579,66.7584803112053,0.0,1.0
2022-07-27,34.9451,34.9451,34.39,34.39,175,33.5011580487492,33.5011580487492,32.9689949462582,32.9689949462582,182.542719600952,0.0,1.0
2022-07-28,35.3602,35.3602,35.3602,35.3602,60,33.8991059929828,33.8991059929828,33.8991059929828,33.8991059929828,62.5860752917549,0.0,1.0
2022-07-29,35.8726,35.8726,35.8726,35.8726,3,34.3903334722053,34.3903334722053,34.3903334722053,34.3903334722053,3.12930376458775,0.0,1.0
2022-08-01,35.7801,35.7801,35.7801,35.7801,12,34.3016555997851,34.3016555997851,34.3016555997851,34.3016555997851,12.517215058351,0.0,1.0
2022-08-02,35.598,35.71,35.598,35.71,102,34.1270800260802,34.2344521526862,34.1270800260802,34.2344521526862,106.396327995983,0.0,1.0
2022-08-03,36.1954,36.1954,36.1954,36.1954,12,34.6997952799591,34.6997952799591,34.6997952799591,34.6997952799591,12.517215058351,0.0,1.0
2022-08-04,36.1287,36.1287,36.1287,36.1287,2,34.6358513438464,34.6358513438464,34.6358513438464,34.6358513438464,2.08620250972516,0.0,1.0
2022-08-05,36.1051,36.1051,35.89,35.89,123,34.613226502883,34.613226502883,34.4070144990173,34.4070144990173,128.301454348097,0.0,1.0
2022-08-08,36.1331,36.1331,36.1331,36.1331,5,34.6400695345345,34.6400695345345,34.6400695345345,34.6400695345345,5.21550627431291,0.0,1.0
2022-08-09,35.9078,35.9078,35.9078,35.9078,56,34.4240789977101,34.4240789977101,34.4240789977101,34.4240789977101,58.4136702723045,0.0,1.0
2022-08-10,36.7406,36.7406,36.6757,36.6757,108,35.2224674534019,35.2224674534019,35.1602491407526,35.1602491407526,112.654935525159,0.0,1.0
2022-08-11,36.7242,36.7242,36.7242,36.7242,2,35.2067451062918,35.2067451062918,35.2067451062918,35.2067451062918,2.08620250972516,0.0,1.0
2022-08-12,37.3232,37.3232,37.3232,37.3232,2,35.7809942476936,35.7809942476936,35.7809942476936,35.7809942476936,2.08620250972516,0.0,1.0
2022-08-15,37.4854,37.4854,37.4854,37.4854,25,35.9364920953319,35.9364920953319,35.9364920953319,35.9364920953319,26.0775313715646,0.0,1.0
2022-08-16,37.5616,37.61,37.5616,37.61,102,36.0095434886121,36.0559435861811,36.0095434886121,36.0559435861811,106.396327995983,0.0,1.0
2022-08-17,37.2467,37.2467,37.2467,37.2467,27,35.7076552505029,35.7076552505029,35.7076552505029,35.7076552505029,28.1637338812897,0.0,1.0
2022-08-18,37.3131,37.3131,37.3131,37.3131,16,35.771311582705,35.771311582705,35.771311582705,35.771311582705,16.6896200778013,0.0,1.0
2022-08-19,36.8224,36.8224,36.8224,36.8224,16,35.3008874530124,35.3008874530124,35.3008874530124,35.3008874530124,16.6896200778013,0.0,1.0
2022-08-22,36.0158,36.48,36.0158,36.48,1510,34.5276164055087,34.9726355231026,34.5276164055087,34.9726355231026,1575.0828948425,0.0,1.0
2022-08-23,35.9607,35.9607,35.96,35.96,183,34.4747931539374,34.4747931539374,34.4741220781461,34.4741220781461,190.887529639852,0.0,1.0
2022-08-24,36.0799,36.0799,36.0799,36.0799,3,34.5890677743966,34.5890677743966,34.5890677743966,34.5890677743966,3.12930376458775,0.0,1.0
2022-08-25,36.5645,36.5645,36.5645,36.5645,28,35.053643957908,35.053643957908,35.053643957908,35.053643957908,29.2068351361523,0.0,1.0
2022-08-26,35.39,35.41,35.39,35.41,605,33.9276746480976,33.9468482421344,33.9276746480976,33.9468482421344,631.076259191862,0.0,1.0
2022-08-29,35.1541,35.1541,35.1541,35.1541,185,33.7015221064337,33.7015221064337,33.7015221064337,33.7015221064337,192.973732149577,0.0,1.0
2022-08-30,34.7214,34.7214,34.7214,34.7214,4,33.2867013994478,33.2867013994478,33.2867013994478,33.2867013994478,4.17240501945032,0.0,1.0
2022-08-31,34.5386,34.5386,34.5386,34.5386,20,33.1114547499515,33.1114547499515,33.1114547499515,33.1114547499515,20.8620250972516,0.0,1.0
2022-09-01,34.5026,34.5026,34.5026,34.5026,20,33.0769422806853,33.0769422806853,33.0769422806853,33.0769422806853,20.8620250972516,0.0,1.0
2022-09-02,34.1362,34.1362,34.1362,34.1362,0,32.7256820379313,32.7256820379313,32.7256820379313,32.7256820379313,0,0.0,1.0
2022-09-06,34.0136,34.0136,34.0136,34.0136,2,32.6081479064858,32.6081479064858,32.6081479064858,32.6081479064858,2.08620250972516,0.0,1.0
2022-09-07,34.6784,34.6784,34.6784,34.6784,1,33.2454781722687,33.2454781722687,33.2454781722687,33.2454781722687,1.04310125486258,0.0,1.0
2022-09-08,34.9122,34.9122,34.9122,34.9122,3,33.4696174865587,33.4696174865587,33.4696174865587,33.4696174865587,3.12930376458775,0.0,1.0
2022-09-09,35.5134,35.5134,35.5134,35.5134,2,34.0459757233046,34.0459757233046,34.0459757233046,34.0459757233046,2.08620250972516,0.0,1.0
2022-09-12,35.8466,35.8466,35.8466,35.8466,2,34.3654077999575,34.3654077999575,34.3654077999575,34.3654077999575,2.08620250972516,0.0,1.0
2022-09-13,34.3515,34.3515,34.3515,34.3515,10,32.9320857777373,32.9320857777373,32.9320857777373,32.9320857777373,10.4310125486258,0.0,1.0
2022-09-14,34.4232,34.4232,34.4232,34.4232,2,33.0008231123592,33.0008231123592,33.0008231123592,33.0008231123592,2.08620250972517,0.0,1.0
2022-09-15,34.0789,34.0789,34.0789,34.0789,2,32.6707496910159,32.6707496910159,32.6707496910159,32.6707496910159,2.08620250972516,0.0,1.0
2022-09-16,33.7982,33.7982,33.7982,33.7982,2,32.4016482987096,32.4016482987096,32.4016482987096,32.4016482987096,2.08620250972516,0.0,1.0
2022-09-19,34.0027,34.0027,34.0027,34.0027,0,32.5976982977357,32.5976982977357,32.5976982977357,32.5976982977357,0,0.0,1.0
2022-09-20,33.6257,33.6257,33.6257,33.6257,3,32.2362760501423,32.2362760501423,32.2362760501423,32.2362760501423,3.12930376458774,0.0,1.0
2022-09-21,33.1298,33.1298,33.1298,33.1298,3,31.7608667860001,31.7608667860001,31.7608667860001,31.7608667860001,3.12930376458775,0.0,1.0
2022-09-22,32.8043,32.8043,32.8043,32.8043,2,31.4488165430514,31.4488165430514,31.4488165430514,31.4488165430514,2.08620250972516,0.0,1.0
2022-09-23,32.1611,32.1611,32.1611,32.1611,18,30.8321937588282,30.8321937588282,30.8321937588282,30.8321937588282,18.7758225875265,0.0,1.0
2022-09-26,31.7789,31.7789,31.7789,31.7789,2,30.5898395302032,30.5898395302032,30.5898395302032,30.5898395302032,2.07774218420615,0.1294,1.0
2022-09-27,31.6917,31.6917,31.6917,31.6917,2,30.5059022634308,30.5059022634308,30.5059022634308,30.5059022634308,2.07774218420615,0.0,1.0
2022-09-28,32.3927,32.3927,32.3927,32.3927,3,31.1806731809476,31.1806731809476,31.1806731809476,31.1806731809476,3.11661327630922,0.0,1.0
2022-09-29,31.646,31.646,31.646,31.646,4,30.4619122050421,30.4619122050421,30.4619122050421,30.4619122050421,4.15548436841229,0.0,1.0
2022-09-30,31.2246,31.2246,31.2246,31.2246,10,30.0562795878644,30.0562795878644,30.0562795878644,30.0562795878644,10.3887109210307,0.0,1.0
2022-10-03,31.9845,31.9845,31.9845,31.9845,6,30.7877466637859,30.7877466637859,30.7877466637859,30.7877466637859,6.23322655261844,0.0,1.0
2022-10-04,33.0139,33.0139,33.0139,33.0139,2,31.7786299483675,31.7786299483675,31.7786299483675,31.7786299483675,2.07774218420615,0.0,1.0
2022-10-05,32.9628,32.9628,32.9628,32.9628,2,31.7294419399722,31.7294419399722,31.7294419399722,31.7294419399722,2.07774218420615,0.0,1.0
2022-10-06,32.6711,32.6711,32.6711,32.6711,2,31.4486563812852,31.4486563812852,31.4486563812852,31.4486563812852,2.07774218420614,0.0,1.0
2022-10-07,31.7202,31.7202,31.7202,31.7202,20,30.5333358884654,30.5333358884654,30.5333358884654,30.5333358884654,20.7774218420615,0.0,1.0
2022-10-10,31.511,31.511,31.511,31.511,4,30.3319634548784,30.3319634548784,30.3319634548784,30.3319634548784,4.15548436841229,0.0,1.0
2022-10-11,31.2715,31.2715,31.2715,31.2715,4,30.1014247462546,30.1014247462546,30.1014247462546,30.1014247462546,4.15548436841229,0.0,1.0
2022-10-12,31.1813,31.1813,31.1813,31.1813,0,30.0145997294786,30.0145997294786,30.0145997294786,30.0145997294786,0,0.0,1.0
2022-10-13,31.9591,31.9591,31.9591,31.9591,1,30.7632970470884,30.7632970470884,30.7632970470884,30.7632970470884,1.03887109210307,0.0,1.0
2022-10-14,31.1612,31.1612,31.1612,31.1612,3,29.9952518044542,29.9952518044542,29.9952518044542,29.9952518044542,3.11661327630922,0.0,1.0
2022-10-17,32.0085,32.0085,32.0085,32.0085,3,30.810848663815,30.810848663815,30.810848663815,30.810848663815,3.11661327630922,0.0,1.0
2022-10-18,32.3478,32.3478,32.3478,32.3478,4,31.1374531892264,31.1374531892264,31.1374531892264,31.1374531892264,4.1554843684123,0.0,1.0
2022-10-19,32.1026,32.1026,32.1026,32.1026,2,30.9014277555958,30.9014277555958,30.9014277555958,30.9014277555958,2.07774218420614,0.0,1.0
2022-10-20,31.9014,31.9014,31.9014,31.9014,1,30.7077559886851,30.7077559886851,30.7077559886851,30.7077559886851,1.03887109210307,0.0,1.0
2022-10-21,32.6018,32.6018,32.6018,32.6018,1,31.3819493562011,31.3819493562011,31.3819493562011,31.3819493562011,1.03887109210307,0.0,1.0
2022-10-24,32.9522,32.9522,32.9522,32.9522,1,31.719238556626,31.719238556626,31.719238556626,31.719238556626,1.03887109210307,0.0,1.0
2022-10-25,33.5474,33.5474,33.5474,33.5474,21,32.2921681573478,32.2921681573478,32.2921681573478,32.2921681573478,21.8162929341645,0.0,1.0
2022-10-26,33.318,33.318,33.318,33.318,3,32.071351540403,32.071351540403,32.071351540403,32.071351540403,3.11661327630922,0.0,1.0
2022-10-27,33.1142,33.1142,33.1142,33.1142,3,31.8751770568225,31.8751770568225,31.8751770568225,31.8751770568225,3.11661327630922,0.0,1.0
2022-10-28,33.9161,33.9161,33.9161,33.9161,10,32.6470726327949,32.6470726327949,32.6470726327949,32.6470726327949,10.3887109210307,0.0,1.0
2022-10-31,33.7058,33.7058,33.7058,33.7058,4,32.4446413575399,32.4446413575399,32.4446413575399,32.4446413575399,4.15548436841229,0.0,1.0
2022-11-01,33.6226,33.6226,33.6226,33.6226,4,32.3645544241057,32.3645544241057,32.3645544241057,32.3645544241057,4.15548436841229,0.0,1.0
2022-11-02,32.7647,32.7647,32.7647,32.7647,100,31.5387541813987,31.5387541813987,31.5387541813987,31.5387541813987,103.887109210307,0.0,1.0
2022-11-03,32.4034,32.4034,32.4034,32.4034,1,31.1909728226272,31.1909728226272,31.1909728226272,31.1909728226272,1.03887109210307,0.0,1.0
2022-11-04,32.7617,32.7617,32.7617,32.7617,1,31.535866431395,31.535866431395,31.535866431395,31.535866431395,1.03887109210307,0.0,1.0
2022-11-07,33.088,33.088,33.088,33.088,3,31.8499573734574,31.8499573734574,31.8499573734574,31.8499573734574,3.11661327630922,0.0,1.0
2022-11-08,33.2664,33.2664,33.2664,33.2664,2,32.0216822403404,32.0216822403404,32.0216822403404,32.0216822403404,2.07774218420615,0.0,1.0
2022-11-09,32.5472,32.5472,32.5472,32.5472,4,31.3293923061349,31.3293923061349,31.3293923061349,31.3293923061349,4.15548436841229,0.0,1.0
2022-11-10,34.4055,34.4055,34.4055,34.4055,5,33.1181609167217,33.1181609167217,33.1181609167217,33.1181609167217,5.19435546051537,0.0,1.0
2022-11-11,34.7472,34.7472,34.7472,34.7472,4,33.4470756421361,33.4470756421361,33.4470756421361,33.4470756421361,4.15548436841229,0.0,1.0
2022-11-14,34.4445,34.4445,34.4445,34.4445,13,33.155701666769,33.155701666769,33.155701666769,33.155701666769,13.50532419734,0.0,1.0
2022-11-15,34.7373,34.7373,34.7373,34.7373,1,33.4375460671241,33.4375460671241,33.4375460671241,33.4375460671241,1.03887109210307,0.0,1.0
2022-11-16,34.4692,34.4692,34.4692,34.4692,5,33.1794774751323,33.1794774751323,33.1794774751323,33.1794774751323,5.19435546051536,0.0,1.0
2022-11-17,34.2822,34.2822,34.2822,34.2822,1,32.9994743915722,32.9994743915722,32.9994743915722,32.9994743915722,1.03887109210307,0.0,1.0
2022-11-18,34.437,34.437,34.437,34.437,12,33.1484822917599,33.1484822917599,33.1484822917599,33.1484822917599,12.4664531052369,0.0,1.0
2022-11-21,34.3418,34.3418,34.3418,34.3418,12,33.0568443583111,33.0568443583111,33.0568443583111,33.0568443583111,12.4664531052369,0.0,1.0
2022-11-22,34.8036,34.8036,34.8036,34.8036,0,33.5013653422045,33.5013653422045,33.5013653422045,33.5013653422045,0,0.0,1.0
2022-11-23,34.9925,34.9925,34.9925,34.9925,4,33.6831973341002,33.6831973341002,33.6831973341002,33.6831973341002,4.15548436841229,0.0,1.0
2022-11-25,34.9899,34.9899,34.9899,34.9899,2,33.6806946174304,33.6806946174304,33.6806946174304,33.6806946174304,2.07774218420615,0.0,1.0
2022-11-28,34.4353,34.4353,34.4353,34.4353,2,33.1468459000912,33.1468459000912,33.1468459000912,33.1468459000912,2.07774218420615,0.0,1.0
2022-11-29,34.4039,34.4039,34.4039,34.4039,0,33.1166207833864,33.1166207833864,33.1166207833864,33.1166207833864,0,0.0,1.0
2022-11-30,35.4277,35.4277,35.4277,35.4277,2,34.1021136012946,34.1021136012946,34.1021136012946,34.1021136012946,2.07774218420615,0.0,1.0
2022-12-01,35.4849,35.4849,35.4849,35.4849,2,34.1571733680306,34.1571733680306,34.1571733680306,34.1571733680306,2.07774218420615,0.0,1.0
2022-12-02,35.4375,35.4375,35.4375,35.4375,2,34.1115469179732,34.1115469179732,34.1115469179732,34.1115469179732,2.07774218420614,0.0,1.0
2022-12-05,34.7742,34.7742,34.7742,34.7742,3,33.4730653921688,33.4730653921688,33.4730653921688,33.4730653921688,3.11661327630922,0.0,1.0
2022-12-06,34.2386,34.2386,34.2386,34.2386,3,32.957505758186,32.957505758186,32.957505758186,32.957505758186,3.11661327630922,0.0,1.0
2022-12-07,34.1943,34.1943,34.1943,34.1943,0,32.9148633164656,32.9148633164656,32.9148633164656,32.9148633164656,0,0.0,1.0
2022-12-08,34.4383,34.4383,34.4383,34.4383,3,33.1497336500948,33.1497336500948,33.1497336500948,33.1497336500948,3.11661327630922,0.0,1.0
2022-12-09,34.2102,34.2102,34.2102,34.2102,3,32.9301683914849,32.9301683914849,32.9301683914849,32.9301683914849,3.11661327630922,0.0,1.0
2022-12-12,34.6746,34.6746,34.6746,34.6746,2,33.377192092048,33.377192092048,33.377192092048,33.377192092048,2.07774218420615,0.0,1.0
2022-12-13,34.9659,34.9659,34.86,34.86,108,33.6575926174013,33.6575926174013,33.5556550422729,33.5556550422729,112.198077947132,0.0,1.0
2022-12-14,34.7902,34.7902,34.58,34.58,108,33.4884667255215,33.4884667255215,33.2861317086,33.2861317086,112.198077947132,0.0,1.0
2022-12-15,33.8559,33.8559,33.8559,33.8559,10,32.5891251160552,32.5891251160552,32.5891251160552,32.5891251160552,10.3887109210307,0.0,1.0
2022-12-16,33.5346,33.5346,33.5346,33.5346,10,32.2798470906656,32.2798470906656,32.2798470906656,32.2798470906656,10.3887109210307,0.0,1.0
2022-12-19,33.1748,33.1748,33.1748,33.1748,2,31.933509606896,31.933509606896,31.933509606896,31.933509606896,2.07774218420614,0.0,1.0
2022-12-20,33.1425,33.1425,33.12,33.12,100,31.9024181651901,31.9024181651901,31.8807600401629,31.8807600401629,103.887109210307,0.0,1.0
2022-12-21,33.6954,33.6954,33.6954,33.6954,2,32.4346304908606,32.4346304908606,32.4346304908606,32.4346304908606,2.07774218420615,0.0,1.0
2022-12-22,33.2233,33.2233,32.85,32.85,103,31.9801948986215,31.9801948986215,31.6208625398354,31.6208625398354,107.003722486616,0.0,1.0
2022-12-23,33.4311,33.4311,33.4311,33.4311,4,32.1802197155401,32.1802197155401,32.1802197155401,32.1802197155401,4.15548436841229,0.0,1.0
2022-12-27,33.0693,33.0693,33.03,33.03,102,31.9158943318738,31.9158943318738,31.8779650546516,31.8779650546516,105.686168932806,0.0872,1.0
2022-12-28,32.6423,32.6423,32.6423,32.6423,1,31.5037874266865,31.5037874266865,31.5037874266865,31.5037874266865,1.03613891110594,0.0,1.0
2022-12-29,33.2532,33.2532,33.2532,33.2532,5,32.0933801863561,32.0933801863561,32.0933801863561,32.0933801863561,5.18069455552971,0.0,1.0
2022-12-30,33.1272,33.1272,33.1272,33.1272,1,31.9717748700713,31.9717748700713,31.9717748700713,31.9717748700713,1.03613891110594,0.0,1.0
2023-01-03,33.0275,33.0275,32.99,32.99,113,31.8755522507571,31.8755522507571,31.839360192339,31.839360192339,117.083696954971,0.0,1.0
2023-01-04,33.2256,33.2256,33.2256,33.2256,15,32.0667428313604,32.0667428313604,32.0667428313604,32.0667428313604,15.5420836665891,0.0,1.0
2023-01-05,32.8865,32.8865,32.8865,32.8865,7,31.7394701111051,31.7394701111051,31.7394701111051,31.7394701111051,7.25297237774159,0.0,1.0
2023-01-06,33.6367,33.6367,33.6367,33.6367,2,32.4635043037784,32.4635043037784,32.4635043037784,32.4635043037784,2.07227782221188,0.0,1.0
2023-01-09,33.6378,33.6378,33.6378,33.6378,1,32.464565937492,32.464565937492,32.464565937492,32.464565937492,1.03613891110594,0.0,1.0
2023-01-10,33.872,33.872,33.872,33.872,8,32.6905974063324,32.6905974063324,32.6905974063324,32.6905974063324,8.28911128884754,0.0,1.0
2023-01-11,34.3346,34.3346,34.23,34.23,100,33.137062638978,33.137062638978,33.0361109240304,33.0361109240304,103.613891110594,0.0,1.0
2023-01-12,34.4812,34.4812,34.4812,34.4812,3,33.2785494593537,33.2785494593537,33.2785494593537,33.2785494593537,3.10841673331783,0.0,1.0
2023-01-13,34.6555,34.6555,34.6555,34.6555,20,33.446770146881,33.446770146881,33.446770146881,33.446770146881,20.7227782221188,0.0,1.0
2023-01-17,34.592,34.592,34.592,34.592,15,33.3854849279597,33.3854849279597,33.3854849279597,33.3854849279597,15.5420836665891,0.0,1.0
2023-01-18,34.0718,34.0718,34.0718,34.0718,11,32.883428693584,32.883428693584,32.883428693584,32.883428693584,11.3975280221654,0.0,1.0
2023-01-19,33.817,33.817,33.817,33.817,18,32.6375157206526,32.6375157206526,32.6375157206526,32.6375157206526,18.6505003999069,0.0,1.0
2023-01-20,34.4404,34.4404,34.4404,34.4404,18,33.2391724997949,33.2391724997949,33.2391724997949,33.2391724997949,18.6505003999069,0.0,1.0
2023-01-23,34.8857,34.8857,34.8857,34.8857,3,33.6689411294902,33.6689411294902,33.6689411294902,33.6689411294902,3.10841673331782,0.0,1.0
2023-01-24,34.819,34.819,34.819,34.819,3,33.6045675215839,33.6045675215839,33.6045675215839,33.6045675215839,3.10841673331782,0.0,1.0
2023-01-25,34.7824,34.7824,34.7824,34.7824,1,33.5692440725678,33.5692440725678,33.5692440725678,33.5692440725678,1.03613891110594,0.0,1.0
2023-01-26,35.1791,35.1791,35.1791,35.1791,3,33.9521077945533,33.9521077945533,33.9521077945533,33.9521077945533,3.10841673331782,0.0,1.0
2023-01-27,35.3214,35.3214,35.3214,35.3214,3,34.0894445922305,34.0894445922305,34.0894445922305,34.0894445922305,3.10841673331782,0.0,1.0
2023-01-30,34.8366,34.8366,34.8366,34.8366,3,33.6215536610014,33.6215536610014,33.6215536610014,33.6215536610014,3.10841673331783,0.0,1.0
2023-01-31,35.3635,35.3635,35.3635,35.3635,3,34.1300762098145,34.1300762098145,34.1300762098145,34.1300762098145,3.10841673331783,0.0,1.0
2023-02-01,35.7623,35.7623,35.7623,35.7623,0,34.5149666870714,34.5149666870714,34.5149666870714,34.5149666870714,0,0.0,1.0
2023-02-02,36.321,36.321,36.321,36.321,76,35.054180101423,35.054180101423,35.054180101423,35.054180101423,78.7465572440516,0.0,1.0
2023-02-03,35.961,35.961,35.961,35.961,76,34.7067363406094,34.7067363406094,34.7067363406094,34.7067363406094,78.7465572440515,0.0,1.0
2023-02-06,35.7191,35.7191,35.7191,35.7191,2,34.4732734357738,34.4732734357738,34.4732734357738,34.4732734357738,2.07227782221188,0.0,1.0
2023-02-07,36.2018,36.2018,36.2018,36.2018,2,34.9391376117314,34.9391376117314,34.9391376117314,34.9391376117314,2.07227782221188,0.0,1.0
2023-02-08,35.7784,35.79,35.7784,35.79,748,34.5305051441522,34.5417005542229,34.5305051441522,34.5417005542229,775.031905507245,0.0,1.0
2023-02-09,35.4686,35.4686,35.4686,35.4686,2,34.2315104855409,34.2315104855409,34.2315104855409,34.2315104855409,2.07227782221188,0.0,1.0
2023-02-10,35.5241,35.5241,35.5241,35.5241,4,34.2850747319997,34.2850747319997,34.2850747319997,34.2850747319997,4.14455564442377,0.0,1.0
2023-02-13,35.8758,35.8758,35.8758,35.8758,5,34.6245079838835,34.6245079838835,34.6245079838835,34.6245079838835,5.1806945555297,0.0,1.0
2023-02-14,35.9792,35.9792,35.6099,35.6099,2443,34.7243015529616,34.7243015529616,34.3678821616603,34.3678821616603,2531.28735983182,0.0,1.0
2023-02-15,36.0534,36.0534,36.0534,36.0534,2443,34.7959135725515,34.7959135725515,34.7959135725515,34.7959135725515,2531.28735983182,0.0,1.0
2023-02-16,35.6283,35.6283,35.6283,35.6283,5,34.3856403983241,34.3856403983241,34.3856403983241,34.3856403983241,5.18069455552971,0.0,1.0
2023-02-17,35.4909,35.4909,35.4909,35.4909,5,34.2530326962802,34.2530326962802,34.2530326962802,34.2530326962802,5.18069455552971,0.0,1.0
2023-02-21,34.7734,34.7734,34.7734,34.7734,14,33.5605579785475,33.5605579785475,33.5605579785475,33.5605579785475,14.5059447554832,0.0,1.0
2023-02-22,34.71,34.71,34.71,34.71,14,33.499369271782,33.499369271782,33.499369271782,33.499369271782,14.5059447554832,0.0,1.0
2023-02-23,34.9226,34.9226,34.9226,34.9226,1,33.7045541149736,33.7045541149736,33.7045541149736,33.7045541149736,1.03613891110594,0.0,1.0
2023-02-24,34.524,34.524,34.524,34.524,30,33.3198566620282,33.3198566620282,33.3198566620282,33.3198566620282,31.0841673331783,0.0,1.0
2023-02-27,34.6348,34.6348,34.6348,34.6348,30,33.4267921306342,33.4267921306342,33.4267921306342,33.4267921306342,31.0841673331783,0.0,1.0
2023-02-28,34.6267,34.6267,34.6267,34.6267,0,33.4189746460159,33.4189746460159,33.4189746460159,33.4189746460159,0,0.0,1.0
2023-03-01,34.4161,34.4161,34.4161,34.4161,0,33.2157200459399,33.2157200459399,33.2157200459399,33.2157200459399,0,0.0,1.0
2023-03-02,34.669,34.669,34.669,34.669,2,33.4597992879115,33.4597992879115,33.4597992879115,33.4597992879115,2.07227782221188,0.0,1.0
2023-03-03,35.2352,35.2352,35.2352,35.2352,2,34.0062511139468,34.0062511139468,34.0062511139468,34.0062511139468,2.07227782221188,0.0,1.0
2023-03-06,35.2314,35.28,35.2314,35.28,100,34.0025836520271,34.0494885597369,34.0025836520271,34.0494885597369,103.613891110594,0.0,1.0
2023-03-07,34.708,34.708,34.708,34.708,5,33.4974390286663,33.4974390286663,33.4974390286663,33.4974390286663,5.18069455552971,0.0,1.0
2023-03-08,34.7473,34.7473,34.7473,34.7473,3,33.5353683058885,33.5353683058885,33.5353683058885,33.5353683058885,3.10841673331782,0.0,1.0
2023-03-09,34.0994,34.0994,34.0994,34.0994,56,32.9100660485797,32.9100660485797,32.9100660485797,32.9100660485797,58.0237790219328,0.0,1.0
2023-03-10,33.5057,33.5057,33.5057,33.5057,7,32.3370733797045,32.3370733797045,32.3370733797045,32.3370733797045,7.2529723777416,0.0,1.0
2023-03-13,33.4588,33.4588,33.4588,33.4588,3,32.291809178643,32.291809178643,32.291809178643,32.291809178643,3.10841673331782,0.0,1.0
2023-03-14,33.9869,33.9869,33.9869,33.9869,3,32.8014898733254,32.8014898733254,32.8014898733254,32.8014898733254,3.10841673331783,0.0,1.0
2023-03-15,33.6781,33.6781,33.6781,33.6781,36,32.503460336272,32.503460336272,32.503460336272,32.503460336272,37.3010007998139,0.0,1.0
2023-03-16,34.3431,34.3431,34.3431,34.3431,36,33.1452661722194,33.1452661722194,33.1452661722194,33.1452661722194,37.3010007998139,0.0,1.0
2023-03-17,33.9485,33.9485,33.9485,33.9485,10,32.7644292055053,32.7644292055053,32.7644292055053,32.7644292055053,10.3613891110594,0.0,1.0
2023-03-20,34.2454,34.2454,34.2454,34.2454,1,33.0509737960208,33.0509737960208,33.0509737960208,33.0509737960208,1.03613891110594,0.0,1.0
2023-03-21,34.7174,34.7174,34.7174,34.7174,1,33.5065111713098,33.5065111713098,33.5065111713098,33.5065111713098,1.03613891110594,0.0,1.0
2023-03-22,34.2084,34.2084,34.2084,34.2084,20,33.0152642983816,33.0152642983816,33.0152642983816,33.0152642983816,20.7227782221188,0.0,1.0
2023-03-23,34.2495,34.68,34.2495,34.68,170,33.0549307944078,33.4704156250475,33.0549307944078,33.4704156250475,176.14361488801,0.0,1.0
2023-03-24,34.3605,34.3605,34.3605,34.3605,4,33.1620592873254,33.1620592873254,33.1620592873254,33.1620592873254,4.14455564442376,0.0,1.0
2023-03-27,34.3392,34.3392,34.3392,34.3392,0,33.2667749763484,33.2667749763484,33.2667749763484,33.2667749763484,0,0.1298,1.0
2023-03-28,34.3073,34.3073,34.3073,34.3073,0,33.2358712243173,33.2358712243173,33.2358712243173,33.2358712243173,0,0.0,1.0
2023-03-29,34.8034,34.8034,34.8034,34.8034,3,33.7164778507316,33.7164778507316,33.7164778507316,33.7164778507316,3.09671136060656,0.0,1.0
2023-03-30,35.0004,35.0004,35.0004,35.0004,83,33.9073254729925,33.9073254729925,33.9073254729925,33.9073254729925,85.6756809767814,0.0,1.0
2023-03-31,35.509,35.509,35.37,35.38,1052,34.4000417201086,34.4000417201086,34.2653827379043,34.2750704344657,1085.9134504527,0.0,1.0
2023-04-03,35.6341,35.6341,35.489,35.5,683,34.5212348040926,34.5212348040926,34.3806663269857,34.3913227932033,705.017953098093,0.0,1.0
2023-04-04,35.4043,35.4043,35.4043,35.4043,2,34.2986115371101,34.2986115371101,34.2986115371101,34.2986115371101,2.06447424040437,0.0,1.0
2023-04-05,35.3027,35.3027,35.3027,35.3027,1,34.2001845400456,34.2001845400456,34.2001845400456,34.2001845400456,1.03223712020219,0.0,1.0
2023-04-06,35.4081,35.4081,35.4081,35.4081,26,34.3022928618035,34.3022928618035,34.3022928618035,34.3022928618035,26.8381651252568,0.0,1.0
2023-04-10,35.4433,35.4433,35.4433,35.4433,28,34.3363935536998,34.3363935536998,34.3363935536998,34.3363935536998,28.9026393656612,0.0,1.0
2023-04-11,35.4873,35.49,35.4873,35.49,124,34.3790194185703,34.3816350966419,34.3790194185703,34.3816350966419,127.997402905071,0.0,1.0
2023-04-12,35.3221,35.3221,35.3221,35.3221,3,34.2189786713748,34.2189786713748,34.2189786713748,34.2189786713748,3.09671136060656,0.0,1.0
2023-04-13,35.8057,35.8057,35.8057,35.8057,43,34.6874756770873,34.6874756770873,34.6874756770873,34.6874756770873,44.386196168694,0.0,1.0
2023-04-14,35.7281,35.7281,35.7281,35.7281,43,34.6122991517704,34.6122991517704,34.6122991517704,34.6122991517704,44.3861961686939,0.0,1.0
2023-04-17,35.8456,35.8456,35.6444,35.6444,144,34.7261295863676,34.7261295863676,34.5312131315509,34.5312131315509,148.642145309115,0.0,1.0
2023-04-18,35.913,35.913,35.913,35.913,144,34.7914246611919,34.7914246611919,34.7914246611919,34.7914246611919,148.642145309115,0.0,1.0
2023-04-19,35.8803,35.8803,35.8803,35.8803,1,34.7597458934359,34.7597458934359,34.7597458934359,34.7597458934359,1.03223712020218,0.0,1.0
2023-04-20,35.6569,35.6569,35.6569,35.6569,45,34.5433227522527,34.5433227522527,34.5433227522527,34.5433227522527,46.4506704090984,0.0,1.0
2023-04-21,35.7071,35.7071,35.7071,35.7071,45,34.5919549889913,34.5919549889913,34.5919549889913,34.5919549889913,46.4506704090983,0.0,1.0
2023-04-24,35.7216,35.7216,35.7216,35.7216,94,34.6060021490054,34.6060021490054,34.6060021490054,34.6060021490054,97.0302892990055,0.0,1.0
2023-04-25,35.131,35.225,35.131,35.225,101,34.0338467900852,34.124911137763,34.0338467900852,34.124911137763,104.255949140421,0.0,1.0
2023-04-26,34.9999,34.9999,34.9999,34.9999,63,33.9068410881644,33.9068410881644,33.9068410881644,33.9068410881644,65.0309385727378,0.0,1.0
2023-04-27,35.6626,35.6626,35.6626,35.6626,40,34.5488447392928,34.5488447392928,34.5488447392928,34.5488447392928,41.2894848080874,0.0,1.0
2023-04-28,35.9499,35.9499,35.9499,35.9499,65,34.8271722615037,34.8271722615037,34.8271722615037,34.8271722615037,67.095412813142,0.0,1.0
2023-05-01,35.9599,35.9599,35.9599,35.9599,11,34.8368599580651,34.8368599580651,34.8368599580651,34.8368599580651,11.3546083222241,0.0,1.0
2023-05-02,35.5374,35.5374,35.5374,35.5374,2,34.4275547783432,34.4275547783432,34.4275547783432,34.4275547783432,2.06447424040437,0.0,1.0
2023-05-03,35.2951,35.2951,35.2951,35.2951,2,34.1928218906589,34.1928218906589,34.1928218906589,34.1928218906589,2.06447424040437,0.0,1.0
2023-05-04,35.0345,35.0345,35.0345,35.0345,0,33.9403605182671,33.9403605182671,33.9403605182671,33.9403605182671,0,0.0,1.0
2023-05-05,35.6777,35.6777,35.6777,35.6777,0,34.5634731611006,34.5634731611006,34.5634731611006,34.5634731611006,0,0.0,1.0
2023-05-08,35.712,35.712,35.712,35.712,1,34.5967019603064,34.5967019603064,34.5967019603064,34.5967019603064,1.03223712020219,0.0,1.0
2023-05-09,35.5741,35.5741,35.5741,35.5741,2,34.4631086247238,34.4631086247238,34.4631086247238,34.4631086247238,2.06447424040437,0.0,1.0
2023-05-10,35.7266,35.7266,35.7266,35.7266,7,34.6108459972861,34.6108459972861,34.6108459972861,34.6108459972861,7.22565984141531,0.0,1.0
2023-05-11,35.6654,35.6654,35.6654,35.6654,0,34.55155729433,34.55155729433,34.55155729433,34.55155729433,0,0.0,1.0
2023-05-12,35.6127,35.6127,35.6127,35.6127,0,34.500503133451,34.500503133451,34.500503133451,34.500503133451,0,0.0,1.0
2023-05-15,35.7376,35.7376,35.7376,35.7376,0,34.6215024635038,34.6215024635038,34.6215024635038,34.6215024635038,0,0.0,1.0
2023-05-16,35.4957,35.4957,35.4957,35.4957,50,34.3871570836819,34.3871570836819,34.3871570836819,34.3871570836819,51.6118560101093,0.0,1.0
2023-05-17,35.9468,35.9468,35.9468,35.9468,1,34.8241690755696,34.8241690755696,34.8241690755696,34.8241690755696,1.03223712020219,0.0,1.0
2023-05-18,36.3017,36.3017,36.3017,36.3017,71,35.167985426536,35.167985426536,35.167985426536,35.167985426536,73.2888355343553,0.0,1.0
2023-05-19,36.2324,36.2324,36.2324,36.2324,1,35.1008496893651,35.1008496893651,35.1008496893651,35.1008496893651,1.03223712020219,0.0,1.0
2023-05-22,36.2537,36.2537,36.2537,36.2537,0,35.121484483041,35.121484483041,35.121484483041,35.121484483041,0,0.0,1.0
2023-05-23,35.8684,36.21,35.8684,36.21,342,34.7482175345277,35.0791492490674,34.7482175345277,35.0791492490674,353.025095109148,0.0,1.0
2023-05-24,35.5915,35.5915,35.5915,35.5915,342,34.4799652167407,34.4799652167407,34.4799652167407,34.4799652167407,353.025095109148,0.0,1.0
2023-05-25,35.873,35.873,35.873,35.873,0,34.752673874946,34.752673874946,34.752673874946,34.752673874946,0,0.0,1.0
2023-05-26,36.3558,36.3558,36.3558,36.3558,0,35.2203958649336,35.2203958649336,35.2203958649336,35.2203958649336,0,0.0,1.0
2023-05-30,36.3241,36.3241,36.3241,36.3241,3,35.1896858668337,35.1896858668337,35.1896858668337,35.1896858668337,3.09671136060656,0.0,1.0
2023-05-31,36.149,36.149,36.149,36.149,3,35.0200543000425,35.0200543000425,35.0200543000425,35.0200543000425,3.09671136060655,0.0,1.0
2023-06-01,36.4747,36.4747,36.4747,36.4747,70,35.3355825770494,35.3355825770494,35.3355825770494,35.3355825770494,72.256598414153,0.0,1.0
2023-06-02,37.0932,37.0932,37.0932,37.0932,70,35.934766609376,35.934766609376,35.934766609376,35.934766609376,72.2565984141531,0.0,1.0
2023-06-05,36.9998,36.9998,36.9998,36.9998,28,35.844283523492,35.844283523492,35.844283523492,35.844283523492,28.9026393656612,0.0,1.0
2023-06-06,37.1437,37.1437,37.1437,37.1437,2,35.9836894770114,35.9836894770114,35.9836894770114,35.9836894770114,2.06447424040437,0.0,1.0
2023-06-07,36.9863,36.9863,36.9863,36.9863,20,35.831205133134,35.831205133134,35.831205133134,35.831205133134,20.6447424040437,0.0,1.0
2023-06-08,37.2135,37.2135,37.2135,37.2135,2,36.0513095990105,36.0513095990105,36.0513095990105,36.0513095990105,2.06447424040437,0.0,1.0
2023-06-09,37.2375,37.2375,37.2375,37.2375,5,36.074560070758,36.074560070758,36.074560070758,36.074560070758,5.16118560101093,0.0,1.0
2023-06-12,37.5565,37.5565,37.5565,37.5565,31,36.3835975910687,36.3835975910687,36.3835975910687,36.3835975910687,31.9993507262678,0.0,1.0
2023-06-13,37.8443,37.8443,37.8443,37.8443,31,36.6624094981077,36.6624094981077,36.6624094981077,36.6624094981077,31.9993507262678,0.0,1.0
2023-06-14,37.8371,37.8371,37.8371,37.8371,13,36.6554343565835,36.6554343565835,36.6554343565835,36.6554343565835,13.4190825626284,0.0,1.0
2023-06-15,38.3407,38.3407,38.3407,38.3407,13,37.1433067554189,37.1433067554189,37.1433067554189,37.1433067554189,13.4190825626284,0.0,1.0
2023-06-16,38.2166,38.2166,38.2166,38.2166,0,37.0230824410911,37.0230824410911,37.0230824410911,37.0230824410911,0,0.0,1.0
2023-06-20,38.0339,38.0339,38.0339,38.0339,4,36.8460882249131,36.8460882249131,36.8460882249131,36.8460882249131,4.12894848080875,0.0,1.0
2023-06-21,37.8221,37.8221,37.8221,37.8221,4,36.6409028117413,36.6409028117413,36.6409028117413,36.6409028117413,4.12894848080874,0.0,1.0
2023-06-22,37.9167,37.9167,37.9167,37.9167,2,36.7325484212127,36.7325484212127,36.7325484212127,36.7325484212127,2.06447424040437,0.0,1.0
2023-06-23,37.6538,37.6538,37.6538,37.6538,1,36.4778588786118,36.4778588786118,36.4778588786118,36.4778588786118,1.03223712020219,0.0,1.0
2023-06-26,37.3696,37.3696,37.3696,37.3696,12,36.3343550294468,36.3343550294468,36.3343550294468,36.3343550294468,12.3419061556637,0.13607,1.0
2023-06-27,37.8065,37.8065,37.8065,37.8065,2,36.7591516478844,36.7591516478844,36.7591516478844,36.7591516478844,2.05698435927728,0.0,1.0
2023-06-28,37.7705,37.7705,37.7705,37.7705,5,36.7241489510115,36.7241489510115,36.7241489510115,36.7241489510115,5.14246089819321,0.0,1.0
2023-06-29,37.9709,37.9709,37.9709,37.9709,5,36.9189972969371,36.9189972969371,36.9189972969371,36.9189972969371,5.14246089819321,0.0,1.0
2023-06-30,38.4669,38.4669,38.4669,38.4669,8,37.4012566760743,37.4012566760743,37.4012566760743,37.4012566760743,8.22793743710914,0.0,1.0
2023-07-03,38.4953,38.4953,38.4953,38.4953,9,37.4288699147185,37.4288699147185,37.4288699147185,37.4288699147185,9.25642961674777,0.0,1.0
2023-07-05,38.4225,38.4225,38.4225,38.4225,2,37.3580866832645,37.3580866832645,37.3580866832645,37.3580866832645,2.05698435927728,0.0,1.0
2023-07-06,38.0934,38.0934,38.0934,38.0934,51,37.0381036960184,37.0381036960184,37.0381036960184,37.0381036960184,52.4531011615707,0.0,1.0
2023-07-07,38.0208,38.0208,38.0208,38.0208,3,36.9675149239915,36.9675149239915,36.9675149239915,36.9675149239915,3.08547653891592,0.0,1.0
2023-07-10,38.1156,38.1156,38.1156,38.1156,5,37.0596886924233,37.0596886924233,37.0596886924233,37.0596886924233,5.14246089819321,0.0,1.0
2023-07-11,38.441,38.441,38.441,38.441,5,37.3760741802686,37.3760741802686,37.3760741802686,37.3760741802686,5.14246089819321,0.0,1.0
2023-07-12,38.7096,38.7096,38.7096,38.7096,5,37.6372331908256,37.6372331908256,37.6372331908256,37.6372331908256,5.1424608981932,0.0,1.0
2023-07-13,39.0787,39.0787,39.0787,39.0787,58,37.9961080634859,37.9961080634859,37.9961080634859,37.9961080634859,59.6525464190412,0.0,1.0
2023-07-14,38.9876,38.9876,38.9876,38.9876,14,37.9075317944549,37.9075317944549,37.9075317944549,37.9075317944549,14.398890514941,0.0,1.0
2023-07-17,39.1772,39.1772,39.1772,39.1772,15,38.0918793313186,38.0918793313186,38.0918793313186,38.0918793313186,15.4273826945796,0.0,1.0
2023-07-18,39.4689,39.4689,39.4689,39.4689,13,38.3754984057023,38.3754984057023,38.3754984057023,38.3754984057023,13.3703983353023,0.0,1.0
2023-07-19,39.57,39.57,39.57,39.57,1,38.4737976460869,38.4737976460869,38.4737976460869,38.4737976460869,1.02849217963864,0.0,1.0
2023-07-20,39.2736,39.2736,39.2736,39.2736,47,38.185608775167,38.185608775167,38.185608775167,38.185608775167,48.3391324430162,0.0,1.0
2023-07-21,39.2967,39.2967,39.2967,39.2967,1,38.2080688389938,38.2080688389938,38.2080688389938,38.2080688389938,1.02849217963864,0.0,1.0
2023-07-24,39.4089,39.4089,39.4089,39.4089,35,38.3171605775809,38.3171605775809,38.3171605775809,38.3171605775809,35.9972262873525,0.0,1.0
2023-07-25,39.5334,39.5334,39.5334,39.5334,35,38.4382115709329,38.4382115709329,38.4382115709329,38.4382115709329,35.9972262873524,0.0,1.0
2023-07-26,39.4996,39.4996,39.4996,39.4996,5,38.4053479277578,38.4053479277578,38.4053479277578,38.4053479277578,5.14246089819321,0.0,1.0
2023-07-27,39.2542,39.2542,39.2542,39.2542,3,38.1667462107411,38.1667462107411,38.1667462107411,38.1667462107411,3.08547653891593,0.0,1.0
2023-07-28,39.667,39.667,39.667,39.667,19,38.5681104682166,38.5681104682166,38.5681104682166,38.5681104682166,19.5413514131342,0.0,1.0
2023-07-31,39.7119,39.7119,39.7119,39.7119,9,38.6117666095941,38.6117666095941,38.6117666095941,38.6117666095941,9.25642961674778,0.0,1.0
2023-08-01,39.6508,39.6508,39.6508,39.6508,1,38.5523592546238,38.5523592546238,38.5523592546238,38.5523592546238,1.02849217963864,0.0,1.0
2023-08-02,39.0922,39.0922,39.0922,39.0922,1,38.0092340748132,38.0092340748132,38.0092340748132,38.0092340748132,1.02849217963864,0.0,1.0
2023-08-03,39.0188,39.0188,39.0188,39.0188,0,37.937867465078,37.937867465078,37.937867465078,37.937867465078,0,0.0,1.0
2023-08-04,38.7768,38.7768,38.7768,38.7768,1,37.7025715583216,37.7025715583216,37.7025715583216,37.7025715583216,1.02849217963864,0.0,1.0
2023-08-07,39.1198,39.1198,39.1198,39.1198,0,38.0360694757491,38.0360694757491,38.0360694757491,38.0360694757491,0,0.0,1.0
2023-08-08,38.944,38.944,38.944,38.944,6,37.8651396393533,37.8651396393533,37.8651396393533,37.8651396393533,6.17095307783185,0.0,1.0
2023-08-09,38.6692,38.6692,38.6692,38.6692,19,37.5979523865571,37.5979523865571,37.5979523865571,37.5979523865571,19.5413514131342,0.0,1.0
2023-08-10,38.6841,38.6841,38.6841,38.6841,19,37.6124396138739,37.6124396138739,37.6124396138739,37.6124396138739,19.5413514131342,0.0,1.0
2023-08-11,38.6154,38.6154,38.6154,38.6154,2,37.5456428006749,37.5456428006749,37.5456428006749,37.5456428006749,2.05698435927728,0.0,1.0
2023-08-14,38.8149,38.8149,38.8149,38.8149,0,37.7396160791787,37.7396160791787,37.7396160791787,37.7396160791787,0,0.0,1.0
2023-08-15,38.4184,38.4184,38.4184,38.4184,0,37.3541002650095,37.3541002650095,37.3541002650095,37.3541002650095,0,0.0,1.0
2023-08-16,38.1301,38.1301,38.1301,38.1301,2,37.073787000886,37.073787000886,37.073787000886,37.073787000886,2.05698435927728,0.0,1.0
2023-08-17,37.8402,37.8402,37.8402,37.8402,1,36.7919180613459,36.7919180613459,36.7919180613459,36.7919180613459,1.02849217963864,0.0,1.0
2023-08-18,37.8015,37.8015,37.8015,37.8015,2,36.7542901622076,36.7542901622076,36.7542901622076,36.7542901622076,2.05698435927728,0.0,1.0
2023-08-21,38.073,38.073,38.073,38.073,2,37.0182688344571,37.0182688344571,37.0182688344571,37.0182688344571,2.05698435927728,0.0,1.0
2023-08-22,37.9705,37.9705,37.9705,37.9705,2,36.918608378083,36.918608378083,36.918608378083,36.918608378083,2.05698435927728,0.0,1.0
2023-08-23,38.3586,38.3586,38.3586,38.3586,0,37.2959568963152,37.2959568963152,37.2959568963152,37.2959568963152,0,0.0,1.0
2023-08-24,37.8997,37.8997,37.8997,37.8997,2,36.8497697408997,36.8497697408997,36.8497697408997,36.8497697408997,2.05698435927728,0.0,1.0
2023-08-25,38.1306,38.1306,38.1306,38.1306,3,37.0742731494537,37.0742731494537,37.0742731494537,37.0742731494537,3.08547653891592,0.0,1.0
2023-08-28,38.3611,38.3611,38.3611,38.3611,0,37.2983876391535,37.2983876391535,37.2983876391535,37.2983876391535,0,0.0,1.0
2023-08-29,38.9164,38.9164,38.9164,38.9164,0,37.8383042384174,37.8383042384174,37.8383042384174,37.8383042384174,0,0.0,1.0
2023-08-30,39.0806,39.0806,39.0806,39.0806,46,37.9979554280431,37.9979554280431,37.9979554280431,37.9979554280431,47.3106402633775,0.0,1.0
2023-08-31,39.0903,39.0903,39.0903,39.0903,4,38.0073867102561,38.0073867102561,38.0073867102561,38.0073867102561,4.11396871855456,0.0,1.0
2023-09-01,39.1706,39.1706,39.1706,39.1706,44,38.0854621702252,38.0854621702252,38.0854621702252,38.0854621702252,45.2536559041003,0.0,1.0
2023-09-05,38.9901,38.9901,38.9901,38.9901,18,37.9099625372933,37.9099625372933,37.9099625372933,37.9099625372933,18.5128592334955,0.0,1.0
2023-09-06,38.7127,38.7127,38.7127,38.7127,18,37.6402473119452,37.6402473119452,37.6402473119452,37.6402473119452,18.5128592334955,0.0,1.0
2023-09-07,38.6021,38.6021,38.6021,38.6021,0,37.5327112487746,37.5327112487746,37.5327112487746,37.5327112487746,0,0.0,1.0
2023-09-08,38.6459,38.6459,38.6459,38.6459,0,37.5752978633033,37.5752978633033,37.5752978633033,37.5752978633033,0,0.0,1.0
2023-09-11,38.9025,38.9025,38.9025,38.9025,0,37.824789308236,37.824789308236,37.824789308236,37.824789308236,0,0.0,1.0
2023-09-12,38.7214,38.7214,38.7214,38.7214,6,37.6487062970228,37.6487062970228,37.6487062970228,37.6487062970228,6.17095307783184,0.0,1.0
2023-09-13,38.7368,38.7368,38.7368,38.7368,6,37.6636796729073,37.6636796729073,37.6636796729073,37.6636796729073,6.17095307783184,0.0,1.0
2023-09-14,39.0579,39.0579,39.0579,39.0579,0,37.9758842830705,37.9758842830705,37.9758842830705,37.9758842830705,0,0.0,1.0
2023-09-15,38.5967,38.69,38.5967,38.69,431,37.5274608442437,37.6181761669725,37.5274608442437,37.6181761669725,443.280129424255,0.0,1.0
2023-09-18,38.5978,38.5978,38.5978,38.5978,1,37.5285303710926,37.5285303710926,37.5285303710926,37.5285303710926,1.02849217963864,0.0,1.0
2023-09-19,38.5339,38.5339,38.5339,38.5339,1,37.4664005841433,37.4664005841433,37.4664005841433,37.4664005841433,1.02849217963864,0.0,1.0
2023-09-20,38.2102,38.6699,38.2102,38.6699,161,37.1516680014281,37.5986329945519,37.1516680014281,37.5986329945519,165.587240921821,0.0,1.0
2023-09-21,37.5583,37.5583,37.5583,37.5583,0,36.5178274988887,36.5178274988887,36.5178274988887,36.5178274988887,0,0.0,1.0
2023-09-22,37.4679,37.4679,37.4679,37.4679,0,36.4299318378524,36.4299318378524,36.4299318378524,36.4299318378524,0,0.0,1.0
2023-09-25,37.4578,37.4578,37.4578,37.4578,25,36.5414057044211,36.5414057044211,36.5414057044211,36.5414057044211,25.6269561049399,0.12475,1.0
2023-09-26,36.9362,36.9362,36.9362,36.9362,25,36.0325664982898,36.0325664982898,36.0325664982898,36.0325664982898,25.6269561049399,0.0,1.0
2023-09-27,36.9658,37.06,36.9658,37.06,240,36.0614423428095,36.153337766923,36.0614423428095,36.153337766923,246.018778607423,0.0,1.0
2023-09-28,37.2124,37.2124,37.2124,37.2124,6,36.302009344788,36.302009344788,36.302009344788,36.302009344788,6.15046946518558,0.0,1.0
2023-09-29,37.111,37.111,37.111,37.111,37,36.2030900666022,36.2030900666022,36.2030900666022,36.2030900666022,37.927895035311,0.0,1.0
2023-10-02,37.0637,37.0637,37.0637,37.0637,3,36.1569472474879,36.1569472474879,36.1569472474879,36.1569472474879,3.07523473259279,0.0,1.0
2023-10-03,36.5277,36.5277,36.5277,36.5277,3,35.6340603332119,35.6340603332119,35.6340603332119,35.6340603332119,3.07523473259278,0.0,1.0
2023-10-04,36.8644,36.8644,36.8644,36.8644,0,35.9625230646237,35.9625230646237,35.9625230646237,35.9625230646237,0,0.0,1.0
2023-10-05,36.8043,36.8043,36.8043,36.8043,1,35.9038933938252,35.9038933938252,35.9038933938252,35.9038933938252,1.0250782441976,0.0,1.0
2023-10-06,37.268,37.268,37.268,37.268,1,36.3562491067913,36.3562491067913,36.3562491067913,36.3562491067913,1.02507824419759,0.0,1.0
2023-10-09,37.4765,37.4765,37.4765,37.4765,12,36.5596482143035,36.5596482143035,36.5596482143035,36.5596482143035,12.3009389303711,0.0,1.0
2023-10-10,37.7142,37.7142,37.7142,37.7142,12,36.7915329522204,36.7915329522204,36.7915329522204,36.7915329522204,12.3009389303711,0.0,1.0
2023-10-11,37.8636,37.8636,37.8636,37.8636,0,36.9372779242219,36.9372779242219,36.9372779242219,36.9372779242219,0,0.0,1.0
2023-10-12,37.6,37.6,37.6,37.6,27,36.6801268223504,36.6801268223504,36.6801268223504,36.6801268223504,27.677112593335,0.0,1.0
2023-10-13,37.3794,37.3794,37.3794,37.3794,27,36.4649237378554,36.4649237378554,36.4649237378554,36.4649237378554,27.6771125933351,0.0,1.0
2023-10-16,37.8411,37.8411,37.8411,37.8411,0,36.9153283802458,36.9153283802458,36.9153283802458,36.9153283802458,0,0.0,1.0
2023-10-17,37.8203,37.8203,37.8203,37.8203,0,36.895037246259,36.895037246259,36.895037246259,36.895037246259,0,0.0,1.0
2023-10-18,37.3003,37.3003,37.3003,37.3003,0,36.3877588965882,36.3877588965882,36.3877588965882,36.3877588965882,0,0.0,1.0
2023-10-19,36.9893,36.9893,36.9893,36.9893,16,36.0843674220735,36.0843674220735,36.0843674220735,36.0843674220735,16.4012519071615,0.0,1.0
2023-10-20,36.5095,36.5095,36.5095,36.5095,41,35.6163055909734,35.6163055909734,35.6163055909734,35.6163055909734,42.0282080121014,0.0,1.0
2023-10-23,36.4098,36.4098,36.4098,36.4098,0,35.5190447227769,35.5190447227769,35.5190447227769,35.5190447227769,0,0.0,1.0
2023-10-24,36.7139,36.7139,36.7139,36.7139,0,35.8157050038055,35.8157050038055,35.8157050038055,35.8157050038055,0,0.0,1.0
2023-10-25,36.1347,36.1347,36.1347,36.1347,0,35.2506749650953,35.2506749650953,35.2506749650953,35.2506749650953,0,0.0,1.0
2023-10-26,35.7476,35.7476,35.7476,35.7476,1,34.8730452551769,34.8730452551769,34.8730452551769,34.8730452551769,1.02507824419759,0.0,1.0
2023-10-27,35.5221,35.5221,35.5221,35.5221,52,34.6530620477716,34.6530620477716,34.6530620477716,34.6530620477716,53.3040686982749,0.0,1.0
2023-10-30,35.9776,35.9776,35.9776,35.9776,0,35.0974183713775,35.0974183713775,35.0974183713775,35.0974183713775,0,0.0,1.0
2023-10-31,36.2091,36.2091,36.2091,36.2091,51,35.3232547905097,35.3232547905097,35.3232547905097,35.3232547905097,52.2789904540774,0.0,1.0
2023-11-01,36.5693,36.5693,36.5693,36.5693,5,35.6746426011856,35.6746426011856,35.6746426011856,35.6746426011856,5.12539122098797,0.0,1.0
2023-11-02,37.2663,37.2663,37.2663,37.2663,5,36.354590696802,36.354590696802,36.354590696802,36.354590696802,5.12539122098797,0.0,1.0
2023-11-03,37.6664,37.6664,37.6664,37.6664,2,36.7449023654622,36.7449023654622,36.7449023654622,36.7449023654622,2.05015648839519,0.0,1.0
2023-11-06,37.6594,37.6594,37.5811,37.5811,137,36.7380736184474,36.7380736184474,36.6616892054104,36.6616892054104,140.43571945507,0.0,1.0
2023-11-07,37.7948,37.7948,37.7948,37.7948,137,36.8701610964193,36.8701610964193,36.8701610964193,36.8701610964193,140.435719455071,0.0,1.0
2023-11-08,37.8375,37.8375,37.8375,37.8375,1,36.9118164532096,36.9118164532096,36.9118164532096,36.9118164532096,1.02507824419759,0.0,1.0
2023-11-09,37.5134,37.5134,37.5134,37.5134,1,36.5956454664244,36.5956454664244,36.5956454664244,36.5956454664244,1.02507824419759,0.0,1.0
2023-11-10,38.1009,38.1009,38.1009,38.1009,1,37.1687724480236,37.1687724480236,37.1687724480236,37.1687724480236,1.0250782441976,0.0,1.0
2023-11-13,38.0761,38.0761,38.0761,38.0761,1,37.1445791728855,37.1445791728855,37.1445791728855,37.1445791728855,1.02507824419759,0.0,1.0
2023-11-14,38.8165,38.8165,38.8165,38.8165,1,37.8668654999937,37.8668654999937,37.8668654999937,37.8668654999937,1.02507824419759,0.0,1.0
2023-11-15,38.9384,38.9384,38.9384,38.9384,17,37.98578325158,37.98578325158,37.98578325158,37.98578325158,17.4263301513591,0.0,1.0
2023-11-16,38.9418,38.9418,38.9418,38.9418,1,37.9891000715586,37.9891000715586,37.9891000715586,37.9891000715586,1.02507824419759,0.0,1.0
2023-11-17,39.0319,39.0319,38.96,38.96,295,38.0769958009919,38.0769958009919,38.0068548137971,38.0068548137971,302.398082038291,0.0,1.0
2023-11-20,39.3203,39.3203,39.3203,39.3203,0,38.3583401780017,38.3583401780017,38.3583401780017,38.3583401780017,0,0.0,1.0
2023-11-21,39.2329,39.2329,39.2329,39.2329,0,38.2730783938455,38.2730783938455,38.2730783938455,38.2730783938455,0,0.0,1.0
2023-11-22,39.425,39.425,39.425,39.425,1,38.4604787226373,38.4604787226373,38.4604787226373,38.4604787226373,1.02507824419759,0.0,1.0
2023-11-24,39.4264,39.4264,39.4264,39.4264,1,38.4618444720403,38.4618444720403,38.4618444720403,38.4618444720403,1.02507824419759,0.0,1.0
2023-11-27,39.3861,39.3861,39.3861,39.3861,202,38.4225303999408,38.4225303999408,38.4225303999408,38.4225303999408,207.065805327914,0.0,1.0
2023-11-28,39.4098,39.4098,39.4098,39.4098,202,38.4456505862623,38.4456505862623,38.4456505862623,38.4456505862623,207.065805327914,0.0,1.0
2023-11-29,39.3919,39.3919,39.3919,39.3919,0,38.4281885046102,38.4281885046102,38.4281885046102,38.4281885046102,0,0.0,1.0
2023-11-30,39.5529,39.5529,39.5529,39.5529,0,38.5852496859506,38.5852496859506,38.5852496859506,38.5852496859506,0,0.0,1.0
2023-12-01,39.855,39.855,39.855,39.855,5,38.8799588964035,38.8799588964035,38.8799588964035,38.8799588964035,5.12539122098798,0.0,1.0
2023-12-04,39.6798,39.6798,39.63,39.63,130,38.709045113976,38.709045113976,38.6604634566421,38.6604634566421,133.260171745687,0.0,1.0
2023-12-05,39.5985,39.5985,39.5985,39.5985,2,38.6297340950755,38.6297340950755,38.6297340950755,38.6297340950755,2.05015648839519,0.0,1.0
2023-12-06,39.4546,39.74,39.4546,39.72,452,38.489354567157,38.7677723383033,38.489354567157,38.7482616325467,463.335366377313,0.0,1.0
2023-12-07,39.7717,39.7717,39.7717,39.7717,21,38.7986968069274,38.7986968069274,38.7986968069274,38.7986968069274,21.5266431281495,0.0,1.0
2023-12-08,39.9534,39.9534,39.9534,39.9534,5,38.9759515687259,38.9759515687259,38.9759515687259,38.9759515687259,5.12539122098797,0.0,1.0
2023-12-11,40.1039,40.1039,40.1039,40.1039,3,39.1227696295441,39.1227696295441,39.1227696295441,39.1227696295441,3.07523473259278,0.0,1.0
2023-12-12,40.2667,40.2667,40.2667,40.2667,1,39.2815867744025,39.2815867744025,39.2815867744025,39.2815867744025,1.0250782441976,0.0,1.0
2023-12-13,40.825,40.825,40.825,40.825,1,39.8262281255972,39.8262281255972,39.8262281255972,39.8262281255972,1.02507824419759,0.0,1.0
2023-12-14,41.0317,41.0317,41.0317,41.0317,20,40.0278712695913,40.0278712695913,40.0278712695913,40.0278712695913,20.5015648839519,0.0,1.0
2023-12-15,41.057,41.057,41.057,41.057,2,40.0525523123734,40.0525523123734,40.0525523123734,40.0525523123734,2.05015648839519,0.0,1.0
2023-12-18,41.2255,41.2255,41.2255,41.2255,0,40.2169300083725,40.2169300083725,40.2169300083725,40.2169300083725,0,0.0,1.0
2023-12-19,41.4591,41.4591,41.4591,41.4591,40,40.4448150516092,40.4448150516092,40.4448150516092,40.4448150516092,41.0031297679038,0.0,1.0
2023-12-20,40.9201,40.9201,40.9201,40.9201,42,39.9190015314696,39.9190015314696,39.9190015314696,39.9190015314696,43.053286256299,0.0,1.0
2023-12-21,41.3034,41.3034,41.3034,41.3034,73,40.2929242072943,40.2929242072943,40.2929242072943,40.2929242072943,74.8307118264244,0.0,1.0
2023-12-22,41.3786,41.3786,41.3786,41.3786,1,40.366284460939,40.366284460939,40.366284460939,40.366284460939,1.02507824419759,0.0,1.0
2023-12-26,41.3924,41.3924,41.3924,41.3924,3,40.5487485811744,40.5487485811744,40.5487485811744,40.5487485811744,3.06241756762012,0.17324,1.0
2023-12-27,41.4122,41.4122,41.4122,41.4122,12,40.5681450216299,40.5681450216299,40.5681450216299,40.5681450216299,12.2496702704805,0.0,1.0
2023-12-28,41.4745,41.4745,41.4745,41.4745,42,40.6291752357901,40.6291752357901,40.6291752357901,40.6291752357901,42.8738459466817,0.0,1.0
2023-12-29,41.3221,41.3221,41.3221,41.3221,70,40.4798814213756,40.4798814213756,40.4798814213756,40.4798814213756,71.4564099111362,0.0,1.0
2024-01-02,41.0506,41.0506,41.0506,41.0506,8,40.2139150787671,40.2139150787671,40.2139150787671,40.2139150787671,8.16644684698699,0.0,1.0
2024-01-03,40.6981,40.6981,40.6981,40.6981,3,39.8685996615682,39.8685996615682,39.8685996615682,39.8685996615682,3.06241756762012,0.0,1.0
2024-01-04,40.5771,40.5771,40.5771,40.5771,4,39.750065858785,39.750065858785,39.750065858785,39.750065858785,4.0832234234935,0.0,1.0
2024-01-05,40.6528,40.6528,40.6528,40.6528,56,39.8242229568899,39.8242229568899,39.8242229568899,39.8242229568899,57.1651279289089,0.0,1.0
2024-01-08,41.2272,41.2272,41.2272,41.2272,1,40.3869156537382,40.3869156537382,40.3869156537382,40.3869156537382,1.02080585587337,0.0,1.0
2024-01-09,41.1689,41.1689,41.1689,41.1689,1,40.3298039123973,40.3298039123973,40.3298039123973,40.3298039123973,1.02080585587337,0.0,1.0
2024-01-10,41.3709,41.3709,41.3709,41.3709,10,40.5276867897708,40.5276867897708,40.5276867897708,40.5276867897708,10.2080585587337,0.0,1.0
2024-01-11,41.3681,41.3681,41.3681,41.3681,3,40.5249438587973,40.5249438587973,40.5249438587973,40.5249438587973,3.06241756762012,0.0,1.0
2024-01-12,41.3978,41.3978,41.3978,41.3978,3,40.5540385194805,40.5540385194805,40.5540385194805,40.5540385194805,3.06241756762012,0.0,1.0
2024-01-16,41.2057,41.2057,41.2057,41.2057,2,40.3658538623346,40.3658538623346,40.3658538623346,40.3658538623346,2.04161171174675,0.0,1.0
2024-01-17,41.0027,41.0027,41.0027,41.0027,11,40.1669913667562,40.1669913667562,40.1669913667562,40.1669913667562,11.2288644146071,0.0,1.0
2024-01-18,41.3452,41.3452,41.3452,41.3452,14,40.5025106019069,40.5025106019069,40.5025106019069,40.5025106019069,14.2912819822272,0.0,1.0
2024-01-19,41.8445,41.8445,41.8445,41.8445,14,40.9916339715734,40.9916339715734,40.9916339715734,40.9916339715734,14.2912819822272,0.0,1.0
2024-01-22,41.9992,41.9992,41.9992,41.9992,0,41.143180907859,41.143180907859,41.143180907859,41.143180907859,0,0.0,1.0
2024-01-23,42.0964,42.0964,42.0964,42.0964,118,41.2383997973674,41.2383997973674,41.2383997973674,41.2383997973674,120.455090993058,0.0,1.0
2024-01-24,42.1023,42.1023,42.1023,42.1023,99,41.2441795447759,41.2441795447759,41.2441795447759,41.2441795447759,101.059779731464,0.0,1.0
2024-01-25,42.2825,42.2825,42.2825,42.2825,3,41.4207067452844,41.4207067452844,41.4207067452844,41.4207067452844,3.06241756762012,0.0,1.0
2024-01-26,42.2959,42.422,42.2959,42.34,500,41.4338336292289,41.5573634848567,41.4338336292289,41.4770347920615,510.402927936687,0.0,1.0
2024-01-29,42.5972,42.5972,42.27,42.27,154,41.7289925943411,41.7289925943411,41.4084615177241,41.4084615177241,157.204101804499,0.0,1.0
2024-01-30,42.6058,42.6058,42.6058,42.6058,3,41.7374173109025,41.7374173109025,41.7374173109025,41.7374173109025,3.06241756762012,0.0,1.0
2024-01-31,41.9647,41.9647,41.9647,41.9647,3,41.1093840797927,41.1093840797927,41.1093840797927,41.1093840797927,3.06241756762012,0.0,1.0
2024-02-01,42.4019,42.4019,42.4019,42.4019,3,41.5376731589398,41.5376731589398,41.5376731589398,41.5376731589398,3.06241756762012,0.0,1.0
2024-02-02,42.8983,42.8983,42.8983,42.8983,3,42.0239556358123,42.0239556358123,42.0239556358123,42.0239556358123,3.06241756762012,0.0,1.0
2024-02-05,42.7288,42.7288,42.7288,42.7288,8,41.8579103500953,41.8579103500953,41.8579103500953,41.8579103500953,8.16644684698699,0.0,1.0
2024-02-06,42.7889,42.7889,42.7889,42.7889,8,41.916785404205,41.916785404205,41.916785404205,41.916785404205,8.16644684698698,0.0,1.0
2024-02-07,43.1355,43.1355,43.1355,43.1355,0,42.2563210739955,42.2563210739955,42.2563210739955,42.2563210739955,0,0.0,1.0
2024-02-08,43.209,43.24,43.209,43.24,125,42.3283230120497,42.3586911763991,42.3283230120497,42.3586911763991,127.600731984172,0.0,1.0
2024-02-09,43.4843,43.4843,43.4843,43.4843,3,42.5980119038365,42.5980119038365,42.5980119038365,42.5980119038365,3.06241756762012,0.0,1.0
2024-02-12,43.4714,43.528,43.4714,43.49,201,42.5853748289944,42.6408212193872,42.5853748289944,42.603595727604,205.181977030548,0.0,1.0
2024-02-13,42.8311,42.8311,42.8311,42.8311,59,41.9581252924484,41.9581252924484,41.9581252924484,41.9581252924484,60.227545496529,0.0,1.0
2024-02-14,43.3047,43.3047,43.3047,43.3047,22,42.4220724742509,42.4220724742509,42.4220724742509,42.4220724742509,22.4577288292142,0.0,1.0
2024-02-15,43.5849,43.5849,43.5849,43.5849,15,42.6965614952414,42.6965614952414,42.6965614952414,42.6965614952414,15.3120878381006,0.0,1.0
2024-02-16,43.3859,43.3859,43.3859,43.3859,19,42.5016174724823,42.5016174724823,42.5016174724823,42.5016174724823,19.3953112615941,0.0,1.0
2024-02-20,43.0551,43.1799,43.0551,43.1799,147,42.177559770328,42.2998161222895,42.177559770328,42.2998161222895,150.058460813386,0.0,1.0
2024-02-21,43.1176,43.1176,43.1176,43.1176,147,42.2387859081292,42.2387859081292,42.2387859081292,42.2387859081292,150.058460813386,0.0,1.0
2024-02-22,44.0511,44.0511,44.0511,44.0511,23,43.1532595023283,43.1532595023283,43.1532595023283,43.1532595023283,23.4785346850876,0.0,1.0
2024-02-23,44.1163,44.1272,44.1163,44.1272,149,43.2171306092825,43.2278084477151,43.2171306092825,43.2278084477151,152.100072525133,0.0,1.0
2024-02-26,43.9312,43.9312,43.9312,43.9312,0,43.0358032795704,43.0358032795704,43.0358032795704,43.0358032795704,0,0.0,1.0
2024-02-27,44.0002,44.0002,43.98,43.99,637,43.103396935703,43.103396935703,43.0836086479656,43.0934048300138,650.253330191338,0.0,1.0
2024-02-28,43.9041,43.9041,43.9041,43.9041,637,43.0092556262198,43.0092556262198,43.0092556262198,43.0092556262198,650.253330191339,0.0,1.0
2024-02-29,44.2164,44.2164,44.2164,44.2164,0,43.315190391585,43.315190391585,43.315190391585,43.315190391585,0,0.0,1.0
2024-03-01,44.5327,44.61,44.5327,44.61,269,43.6250436297694,43.7007681170019,43.6250436297694,43.7007681170019,274.596775229937,0.0,1.0
2024-03-04,44.4974,44.4974,44.4974,44.4974,30,43.5904631071393,43.5904631071393,43.5904631071393,43.5904631071393,30.6241756762012,0.0,1.0
2024-03-05,44.0266,44.0331,44.0266,44.0331,2783,43.1292588563102,43.1356263746415,43.1292588563102,43.1356263746415,2840.9026968956,0.0,1.0
2024-03-06,44.2837,44.2837,44.2837,44.2837,23,43.3811186967693,43.3811186967693,43.3811186967693,43.3811186967693,23.4785346850876,0.0,1.0
2024-03-07,44.7417,44.7417,44.7417,44.7417,175,43.8297838345767,43.8297838345767,43.8297838345767,43.8297838345767,178.64102477784,0.0,1.0
2024-03-08,44.4671,44.965,44.4671,44.965,264,43.5607806755332,44.0485325797129,43.5607806755332,44.0485325797129,269.492745950571,0.0,1.0
2024-03-11,44.366,44.366,44.366,44.366,7,43.461741275026,43.461741275026,43.461741275026,43.461741275026,7.14564099111361,0.0,1.0
2024-03-12,44.8958,44.9,44.43,44.43,1936,43.9807429999394,43.9848573963996,43.5244368401344,43.5244368401344,1976.28013697085,0.0,1.0
2024-03-13,44.7867,45.08,44.7867,45.08,3265,43.8738666537936,44.1611886732672,43.8738666537936,44.1611886732672,3332.93111942656,0.0,1.0
2024-03-14,44.6063,44.6063,44.6063,44.6063,12,43.6971435296441,43.6971435296441,43.6971435296441,43.6971435296441,12.2496702704805,0.0,1.0
2024-03-15,44.3406,44.3406,44.3406,44.3406,0,43.4368589726236,43.4368589726236,43.4368589726236,43.4368589726236,0,0.0,1.0
2024-03-18,44.6012,44.6012,44.6012,44.6012,73,43.6921474767995,43.6921474767995,43.6921474767995,43.6921474767995,74.5188274787563,0.0,1.0
2024-03-19,44.8605,44.8605,44.8605,44.8605,73,43.9461624773093,43.9461624773093,43.9461624773093,43.9461624773093,74.5188274787562,0.0,1.0
2024-03-20,45.2469,45.2469,45.2469,45.2469,1,44.3246869516516,44.3246869516516,44.3246869516516,44.3246869516516,1.02080585587337,0.0,1.0
2024-03-21,45.4848,45.4848,45.4848,45.4848,7,44.5577381225781,44.5577381225781,44.5577381225781,44.5577381225781,7.14564099111362,0.0,1.0
2024-03-22,45.275,45.275,45.275,45.275,10,44.4849328975959,44.4849328975959,44.4849328975959,44.4849328975959,10.177603303173,0.13548,1.0
2024-03-25,45.1247,45.26,45.1247,45.24,1005,44.3372556935207,44.4701946536763,44.3372556935207,44.4505436617833,1022.84913196888,0.0,1.0
2024-03-26,45.0366,45.26,45.0366,45.26,186,44.2506930742323,44.4701946536763,44.2506930742323,44.4701946536763,189.303421439017,0.0,1.0
2024-03-27,45.3682,45.3682,45.21,45.29,5665,44.5765065198169,44.5765065198169,44.421067173944,44.4996711415156,5765.61227124749,0.0,1.0
2024-03-28,45.5165,45.52,45.48,45.5,12046,44.7222186247029,44.7256575482842,44.6863555644984,44.7060065563913,12259.9409390022,0.0,1.0
2024-04-01,45.3798,45.39,45.35,45.35,2480,44.5879040951148,44.5979261009802,44.5586241171944,44.5586241171944,2524.0456191869,0.0,1.0
2024-04-02,45.0221,45.0221,44.99,44.99,554,44.23644610511,44.23644610511,44.2049062631218,44.2049062631218,563.839222995782,0.0,1.0
2024-04-03,45.0918,45.16,45.09,45.09,3535,44.3049298118568,44.3719396942117,44.3031612225864,44.3031612225864,3597.78276767164,0.0,1.0
2024-04-04,44.5622,44.63,44.5622,44.63,2075,43.7845715465323,43.8511884090493,43.7845715465323,43.8511884090493,2111.85268540839,0.0,1.0
2024-04-05,45.0426,45.0426,45.0426,45.0426,23,44.2565883718002,44.2565883718002,44.2565883718002,44.2565883718002,23.4084875972978,0.0,1.0
2024-04-08,44.9912,44.9912,44.99,44.99,233,44.2060853226354,44.2060853226354,44.2049062631218,44.2049062631218,237.13815696393,0.0,1.0
2024-04-09,45.0319,45.0319,44.93,44.93,375,44.2460750911375,44.2460750911375,44.1459532874431,44.1459532874431,381.660123868986,0.0,1.0
2024-04-10,44.6731,44.6731,44.6731,44.6731,14,43.8935362965785,43.8935362965785,43.8935362965785,43.8935362965785,14.2486446244422,0.0,1.0
2024-04-11,44.9865,44.9865,44.9865,44.9865,44,44.2014673395406,44.2014673395406,44.2014673395406,44.2014673395406,44.781454533961,0.0,1.0
2024-04-12,44.2805,44.2805,44.2805,44.2805,4,43.5077873257205,43.5077873257205,43.5077873257205,43.5077873257205,4.07104132126919,0.0,1.0
2024-04-15,43.7678,43.7678,43.7678,43.7678,21,43.0040341485455,43.0040341485455,43.0040341485455,43.0040341485455,21.3729669366632,0.0,1.0
2024-04-16,43.6832,43.6832,43.6569,43.6569,688,42.9209104528385,42.9209104528385,42.8950693984993,42.8950693984993,700.2191072583,0.0,1.0
2024-04-17,43.4265,43.4265,43.4265,43.4265,688,42.6686899718929,42.6686899718929,42.6686899718929,42.6686899718929,700.219107258299,0.0,1.0
2024-04-18,43.2831,43.2831,43.2831,43.2831,25,42.5277923600206,42.5277923600206,42.5277923600206,42.5277923600206,25.4440082579324,0.0,1.0
2024-04-19,42.9286,43.1865,42.9286,43.1865,228,42.1794785287187,42.4328780691779,42.1794785287187,42.4328780691779,232.049355312343,0.0,1.0
2024-04-22,43.2885,43.2885,43.2885,43.2885,13,42.5330981278317,42.5330981278317,42.5330981278317,42.5330981278317,13.2308842941249,0.0,1.0
2024-04-23,43.836,43.836,43.836,43.836,23,43.0710440309004,43.0710440309004,43.0710440309004,43.0710440309004,23.4084875972978,0.0,1.0
2024-04-24,43.8846,43.89,43.84,43.85,2501,43.1187959412002,43.1241017090113,43.074974229279,43.0847997252254,2545.41858612356,0.0,1.0
2024-04-25,43.6639,43.6639,43.27,43.28,7314,42.9019472456618,42.9019472456618,42.5149209603308,42.5247464562772,7443.89905594071,0.0,1.0
2024-04-26,44.1077,44.1699,44.01,44.1699,1402,43.3380027557657,43.3991173405527,43.2420076603688,43.3991173405527,1426.89998310485,0.0,1.0
2024-04-29,44.2221,44.2221,44.2221,44.2221,0,43.4504064293932,43.4504064293932,43.4504064293932,43.4504064293932,0,0.0,1.0
2024-04-30,43.5861,43.5861,43.5861,43.5861,15,42.8255048871984,42.8255048871984,42.8255048871984,42.8255048871984,15.2664049547594,0.0,1.0
2024-05-01,43.4337,43.4337,43.4337,43.4337,18,42.6757643289743,42.6757643289743,42.6757643289743,42.6757643289743,18.3196859457113,0.0,1.0
2024-05-02,43.7733,43.7733,43.7733,43.7733,12,43.0094381713161,43.0094381713161,43.0094381713161,43.0094381713161,12.2131239638076,0.0,1.0
2024-05-03,44.3487,44.3487,44.3487,44.3487,23,43.5747972080754,43.5747972080754,43.5747972080754,43.5747972080754,23.4084875972978,0.0,1.0
2024-05-06,44.8094,44.8094,44.8094,44.8094,1,44.0274578063288,44.0274578063288,44.0274578063288,44.0274578063288,1.0177603303173,0.0,1.0
2024-05-07,44.8923,44.8923,44.8923,44.8923,7,44.1089111677249,44.1089111677249,44.1089111677249,44.1089111677249,7.12432231222108,0.0,1.0
2024-05-08,44.8784,44.8784,44.8784,44.8784,5,44.0952537283594,44.0952537283594,44.0952537283594,44.0952537283594,5.08880165158648,0.0,1.0
2024-05-09,45.094,45.094,45.0099,45.01,337,44.307091420965,44.307091420965,44.2244590000553,44.2245572550148,342.985231316929,0.0,1.0
2024-05-10,45.1989,45.1989,45.1989,45.1989,5,44.4101608734434,44.4101608734434,44.4101608734434,44.4101608734434,5.08880165158648,0.0,1.0
2024-05-13,45.1546,45.1546,45.1546,45.1546,21,44.3666339264006,44.3666339264006,44.3666339264006,44.3666339264006,21.3729669366632,0.0,1.0
2024-05-14,45.429,45.429,45.429,45.429,30,44.6362455351714,44.6362455351714,44.6362455351714,44.6362455351714,30.5328099095189,0.0,1.0
2024-05-15,45.9616,45.9616,45.9616,45.9616,3,45.1595514492799,45.1595514492799,45.1595514492799,45.1595514492799,3.05328099095188,0.0,1.0
2024-05-16,45.8861,46.11,45.8861,46.11,277,45.0853689548841,45.3053618091253,45.0853689548841,45.3053618091253,281.919611497891,0.0,1.0
2024-05-17,45.8836,45.8836,45.8836,45.8836,2,45.0829125808975,45.0829125808975,45.0829125808975,45.0829125808975,2.03552066063459,0.0,1.0
2024-05-20,45.9447,45.9447,45.9447,45.9447,146,45.1429463611303,45.1429463611303,45.1429463611303,45.1429463611303,148.593008226325,0.0,1.0
2024-05-21,46.0612,46.0612,46.0612,46.0612,347,45.2574133889066,45.2574133889066,45.2574133889066,45.2574133889066,353.162834620102,0.0,1.0
2024-05-22,45.866,45.87,45.866,45.87,303,45.0656197080317,45.0695499064103,45.0656197080317,45.0695499064103,308.381380086141,0.0,1.0
2024-05-23,45.5185,45.5185,45.5185,45.5185,100,44.7241837238922,44.7241837238922,44.7241837238922,44.7241837238922,101.77603303173,0.0,1.0
2024-05-24,45.8273,45.8273,45.8273,45.8273,1,45.0275950387189,45.0275950387189,45.0275950387189,45.0275950387189,1.0177603303173,0.0,1.0
2024-05-28,45.7994,45.7994,45.7994,45.7994,64,45.0001819050283,45.0001819050283,45.0001819050283,45.0001819050283,65.1366611403069,0.0,1.0
2024-05-29,45.4979,45.4979,45.4979,45.4979,64,44.7039432022425,44.7039432022425,44.7039432022425,44.7039432022425,65.136661140307,0.0,1.0
2024-05-30,45.3854,45.39,45.3854,45.39,161,44.5934063728449,44.5979261009802,44.5934063728449,44.5979261009802,163.859413181085,0.0,1.0
2024-05-31,45.5311,45.5311,45.5311,45.5311,0,44.7365638487848,44.7365638487848,44.7365638487848,44.7365638487848,0,0.0,1.0
2024-06-03,45.5544,45.5544,45.5544,45.5544,5,44.75945725434,44.75945725434,44.75945725434,44.75945725434,5.08880165158648,0.0,1.0
2024-06-04,45.6202,45.6202,45.515,45.515,263,44.8241090176677,44.8241090176677,44.720744800311,44.720744800311,267.670966873449,0.0,1.0
2024-06-05,46.157,46.157,46.157,46.157,1,45.3515416400737,45.3515416400737,45.3515416400737,45.3515416400737,1.0177603303173,0.0,1.0
2024-06-06,46.1382,46.1382,46.1382,46.1382,1,45.3330697076943,45.3330697076943,45.3330697076943,45.3330697076943,1.0177603303173,0.0,1.0
2024-06-07,46.0966,46.0966,46.0966,46.0966,19,45.2921956445571,45.2921956445571,45.2921956445571,45.2921956445571,19.3374462760286,0.0,1.0
2024-06-10,46.2027,46.2027,46.2027,46.2027,13,45.396444156549,45.396444156549,45.396444156549,45.396444156549,13.2308842941249,0.0,1.0
2024-06-11,46.206,46.206,45.95,46.09,15004,45.3996865702113,45.3996865702113,45.148153873982,45.2857108172324,15270.4759960807,0.0,1.0
2024-06-12,46.7693,46.7693,46.7693,46.7693,24,45.9531567568754,45.9531567568754,45.9531567568754,45.9531567568754,24.4262479276151,0.0,1.0
2024-06-13,46.8137,46.8137,46.8137,46.8137,24,45.9967819588777,45.9967819588777,45.9967819588777,45.9967819588777,24.4262479276151,0.0,1.0
2024-06-14,46.7129,46.7129,46.7129,46.7129,24,45.8977409597374,45.8977409597374,45.8977409597374,45.8977409597374,24.4262479276151,0.0,1.0
2024-06-17,47.1372,47.1372,47.1372,47.1372,23,46.3146367527456,46.3146367527456,46.3146367527456,46.3146367527456,23.4084875972978,0.0,1.0
2024-06-18,47.2494,47.2806,47.2494,47.2806,122,46.4248788172649,46.4555343646179,46.4248788172649,46.4555343646179,124.16676029871,0.0,1.0
2024-06-20,47.157,47.157,47.157,47.157,4,46.3340912347196,46.3340912347196,46.3340912347196,46.3340912347196,4.07104132126919,0.0,1.0
2024-06-21,46.9901,47.05,46.93,47.05,800,46.1701037073732,46.2289584280925,46.111052476735,46.2289584280925,814.208264253837,0.0,1.0
2024-06-24,46.7814,46.85,46.7814,46.85,413,46.1065818760794,46.174192326316,46.1065818760794,46.174192326316,419.044687631112,0.14405,1.0
2024-06-25,46.9324,46.9324,46.89,46.89,201,46.255403712606,46.255403712606,46.2136153293694,46.2136153293694,203.941845554125,0.0,1.0
2024-06-26,46.9832,46.9832,46.85,46.9,402,46.3054709264839,46.3054709264839,46.174192326316,46.2234710801327,407.88369110825,0.0,1.0
2024-06-27,46.9977,47.0,46.96,47.0,609,46.3197617650907,46.3220285877663,46.2826055847129,46.3220285877663,617.913352947573,0.0,1.0
2024-06-28,46.936,46.94,46.936,46.94,300,46.2589517828808,46.2628940831862,46.2589517828808,46.2628940831862,304.390814259888,0.0,1.0
2024-07-01,47.0244,47.0244,46.9,46.9,304,46.3460766196289,46.3460766196289,46.2234710801327,46.2234710801327,308.44935845002,0.0,1.0
2024-07-02,47.2657,47.2657,47.18,47.18,303,46.5838958855486,46.5838958855486,46.4994321015067,46.4994321015067,307.434722402487,0.0,1.0
2024-07-03,47.4624,47.4624,47.39,47.41,512,46.7777585030638,46.7777585030638,46.7064028675371,46.7261143690638,519.493656336876,0.0,1.0
2024-07-05,47.7762,47.7762,47.71,47.71,300,47.0870319620179,47.0870319620179,47.0217868919645,47.0217868919645,304.390814259888,0.0,1.0
2024-07-08,47.8076,47.8076,47.76,47.76,300,47.1179790194148,47.1179790194148,47.0710656457812,47.0710656457812,304.390814259888,0.0,1.0
2024-07-09,47.8187,47.9062,47.79,47.89,803,47.1289189027621,47.2151567219415,47.1006328980713,47.1991904057048,814.752746168968,0.0,1.0
2024-07-10,48.2882,48.2882,48.14,48.14,300,47.5916464011016,47.5916464011016,47.4455841747887,47.4455841747887,304.390814259888,0.0,1.0
2024-07-11,47.9891,48.19,47.95,48.19,600,47.2968608957697,47.4948629286055,47.258324910285,47.4948629286055,608.781628519776,0.0,1.0
2024-07-12,48.2206,48.38,48.2206,48.38,663,47.5250215259413,47.6821221931092,47.5250215259413,47.6821221931092,672.703699514354,0.0,1.0
2024-07-15,48.3506,48.3506,48.3,48.35,307,47.653146285865,47.653146285865,47.6032761870024,47.6525549408192,311.493266592619,0.0,1.0
2024-07-16,48.8202,48.8202,48.8202,48.8202,140,48.1159723417121,48.1159723417121,48.1159723417121,48.1159723417121,142.049046654614,0.0,1.0
2024-07-17,48.1259,48.21,48.11,48.11,425,47.4316875662124,47.5145744301322,47.4160169224986,47.4160169224986,431.220320201508,0.0,1.0
2024-07-18,47.7139,47.7139,47.7139,47.7139,94,47.0256306347622,47.0256306347622,47.0256306347622,47.0256306347622,95.3757884680982,0.0,1.0
2024-07-19,47.3771,47.3771,47.3771,47.3771,6,46.6936889490524,46.6936889490524,46.6936889490524,46.6936889490524,6.08781628519776,0.0,1.0
2024-07-22,47.9114,47.9114,47.9114,47.9114,2,47.2202817123384,47.2202817123384,47.2202817123384,47.2202817123384,2.02927209506592,0.0,1.0
2024-07-23,47.8918,47.9,47.8918,47.9,118,47.2009644408423,47.2090461564682,47.2009644408423,47.2090461564682,119.727053608889,0.0,1.0
2024-07-24,46.7346,46.7346,46.7346,46.7346,22,46.0604569625069,46.0604569625069,46.0604569625069,46.0604569625069,22.3219930457251,0.0,1.0
2024-07-25,46.6138,46.6138,46.6138,46.6138,24,45.9413994932855,45.9413994932855,45.9413994932855,45.9413994932855,24.3512651407911,0.0,1.0
2024-07-26,47.0317,47.0317,47.0317,47.0317,9,46.3532713176861,46.3532713176861,46.3532713176861,46.3532713176861,9.13172442779665,0.0,1.0
2024-07-29,47.1315,47.1315,47.1315,47.1315,44,46.4516317103044,46.4516317103044,46.4516317103044,46.4516317103044,44.6439860914503,0.0,1.0
2024-07-30,46.9776,46.9776,46.9776,46.9776,2,46.2999517060564,46.2999517060564,46.2999517060564,46.2999517060564,2.02927209506592,0.0,1.0
2024-07-31,47.6386,47.6386,47.6386,47.6386,7,46.9514168315141,46.9514168315141,46.9514168315141,46.9514168315141,7.10245233273073,0.0,1.0
2024-08-01,46.9049,46.9049,46.7299,46.7299,353,46.2283003980068,46.2283003980068,46.0558247596481,46.0558247596481,358.166524779135,0.0,1.0
2024-08-02,46.0065,46.0065,46.0065,46.0065,2,45.342859749427,45.342859749427,45.342859749427,45.342859749427,2.02927209506592,0.0,1.0
2024-08-05,44.6152,44.6152,44.6152,44.6152,29,43.9716291457215,43.9716291457215,43.9716291457215,43.9716291457215,29.4244453784559,0.0,1.0
2024-08-06,45.1536,45.1536,45.1536,45.1536,74,44.5022627668205,44.5022627668205,44.5022627668205,44.5022627668205,75.0830675174391,0.0,1.0
2024-08-07,44.7759,44.7759,44.7759,44.7759,7,44.1300110604886,44.1300110604886,44.1300110604886,44.1300110604886,7.10245233273073,0.0,1.0
2024-08-08,45.7722,45.7722,45.7722,45.7722,6,45.1119395090416,45.1119395090416,45.1119395090416,45.1119395090416,6.08781628519777,0.0,1.0
2024-08-09,46.0345,46.0345,46.0345,46.0345,18,45.3704558515644,45.3704558515644,45.3704558515644,45.3704558515644,18.2634488555933,0.0,1.0
2024-08-12,45.9801,45.9801,45.9801,45.9801,37,45.3168405674118,45.3168405674118,45.3168405674118,45.3168405674118,37.5415337587195,0.0,1.0
2024-08-13,46.7721,46.7721,46.7721,46.7721,10,46.0974160278694,46.0974160278694,46.0974160278694,46.0974160278694,10.1463604753296,0.0,1.0
2024-08-14,47.0042,47.0042,47.0042,47.0042,12,46.3261680030869,46.3261680030869,46.3261680030869,46.3261680030869,12.1756325703955,0.0,1.0
2024-08-15,47.712,47.712,47.712,47.712,2,47.0237580421171,47.0237580421171,47.0237580421171,47.0237580421171,2.02927209506592,0.0,1.0
2024-08-16,47.7637,47.7637,47.71,47.71,553,47.0747122735637,47.0747122735637,47.0217868919645,47.0217868919645,561.093734285727,0.0,1.0
2024-08-19,48.2931,48.2931,48.2931,48.2931,61,47.5964757189757,47.5964757189757,47.5964757189757,47.5964757189757,61.8927988995106,0.0,1.0
2024-08-20,48.2164,48.2164,48.2164,48.2164,4,47.5208821106207,47.5208821106207,47.5208821106207,47.5208821106207,4.05854419013185,0.0,1.0
2024-08-21,48.4558,48.4558,48.4558,48.4558,14,47.7568287838955,47.7568287838955,47.7568287838955,47.7568287838955,14.2049046654614,0.0,1.0
2024-08-22,47.9742,47.9742,47.9742,47.9742,44,47.2821758271323,47.2821758271323,47.2821758271323,47.2821758271323,44.6439860914503,0.0,1.0
2024-08-23,48.5958,48.5958,48.52,48.52,449,47.8948092945824,47.8948092945824,47.8201027037962,47.8201027037962,455.571585342299,0.0,1.0
2024-08-26,48.4243,48.4243,48.4243,48.4243,4,47.7257831689909,47.7257831689909,47.7257831689909,47.7257831689909,4.05854419013184,0.0,1.0
2024-08-27,48.5155,48.5155,48.5155,48.5155,13,47.8156676159527,47.8156676159527,47.8156676159527,47.8156676159527,13.1902686179285,0.0,1.0
2024-08-28,48.26,48.26,48.26,48.26,13,47.563853183949,47.563853183949,47.563853183949,47.563853183949,13.1902686179285,0.0,1.0
2024-08-29,48.2445,48.2445,48.2445,48.2445,0,47.5485767702658,47.5485767702658,47.5485767702658,47.5485767702658,0,0.0,1.0
2024-08-30,48.7292,48.7292,48.7292,48.7292,64,48.0262850097656,48.0262850097656,48.0262850097656,48.0262850097656,64.9367070421094,0.0,1.0
2024-09-03,47.6435,47.6435,47.6435,47.6435,2,46.9562461493882,46.9562461493882,46.9562461493882,46.9562461493882,2.02927209506592,0.0,1.0
2024-09-04,47.6212,47.6212,47.6212,47.6212,2,46.9342678251859,46.9342678251859,46.9342678251859,46.9342678251859,2.02927209506592,0.0,1.0
2024-09-05,47.4102,47.4102,47.4102,47.4102,10,46.7263114840791,46.7263114840791,46.7263114840791,46.7263114840791,10.1463604753296,0.0,1.0
2024-09-06,46.6421,46.6421,46.6421,46.6421,11,45.9692912679458,45.9692912679458,45.9692912679458,45.9692912679458,11.1609965228626,0.0,1.0
2024-09-09,47.1495,47.1495,47.1495,47.1495,31,46.4693720616784,46.4693720616784,46.4693720616784,46.4693720616784,31.4537174735218,0.0,1.0
2024-09-10,47.3761,47.3761,47.3761,47.3761,15,46.6927033739761,46.6927033739761,46.6927033739761,46.6927033739761,15.2195407129944,0.0,1.0
2024-09-11,47.8725,47.8725,47.8725,47.8725,1,47.181942841869,47.181942841869,47.181942841869,47.181942841869,1.01463604753296,0.0,1.0
2024-09-12,48.2205,48.2205,48.2205,48.2205,25,47.5249229684337,47.5249229684337,47.5249229684337,47.5249229684337,25.365901188324,0.0,1.0
2024-09-13,48.5601,48.5601,48.5601,48.5601,21,47.8596242643572,47.8596242643572,47.8596242643572,47.8596242643572,21.3073569981922,0.0,1.0
2024-09-16,48.6631,48.6631,48.6631,48.6631,8,47.9611384972198,47.9611384972198,47.9611384972198,47.9611384972198,8.11708838026368,0.0,1.0
2024-09-17,48.6582,48.6582,48.6582,48.6582,21,47.9563091793457,47.9563091793457,47.9563091793457,47.9563091793457,21.3073569981922,0.0,1.0
2024-09-18,48.5853,48.59,48.5853,48.59,117,47.8844607562809,47.8890929591397,47.8844607562809,47.8890929591397,118.712417561356,0.0,1.0
2024-09-19,49.296,49.49,49.296,49.49,3670,48.5849089630325,48.7761105278416,48.5849089630325,48.7761105278416,3723.71429444597,0.0,1.0
2024-09-20,49.2943,49.41,49.2943,49.41,175,48.5832334854027,48.6972645217347,48.5832334854027,48.6972645217347,177.561308318268,0.0,1.0
2024-09-23,49.433,49.433,49.433,49.433,8,48.7199327484905,48.7199327484905,48.7199327484905,48.7199327484905,8.11708838026368,0.0,1.0
2024-09-24,49.3931,49.54,49.3931,49.54,492,48.8166275192297,48.961813032643,48.8166275192297,48.961813032643,497.809997022577,0.13801,1.0
2024-09-25,49.2862,49.36,49.2862,49.36,641,48.7109751612727,48.7839138330896,48.7109751612727,48.7839138330896,648.569528641203,0.0,1.0
2024-09-26,49.5139,49.5139,49.51,49.5108,229,48.9360176487078,48.9360176487078,48.9321631660508,48.9329538291599,231.704246581647,0.0,1.0
2024-09-27,49.5097,49.51,49.5097,49.51,243,48.9318666673849,48.9321631660508,48.9318666673849,48.9321631660508,245.869571700175,0.0,1.0
2024-09-30,49.6474,49.6474,49.6474,49.6474,85,49.0679595550432,49.0679595550432,49.0679595550432,49.0679595550432,86.0037596482095,0.0,1.0
2024-10-01,49.2144,49.73,49.2144,49.73,236,48.6400131472287,49.1495955210605,48.6400131472287,49.1495955210605,238.786909140911,0.0,1.0
2024-10-02,49.2261,49.2261,49.2261,49.2261,8,48.6515765951996,48.6515765951996,48.6515765951996,48.6515765951996,8.09447149630207,0.0,1.0
2024-10-03,49.105,49.105,49.105,49.105,36,48.5318899670556,48.5318899670556,48.5318899670556,48.5318899670556,36.4251217333593,0.0,1.0
2024-10-04,49.5844,49.5844,49.5844,49.5844,54,49.0056948351995,49.0056948351995,49.0056948351995,49.0056948351995,54.637682600039,0.0,1.0
2024-10-07,49.125,49.125,49.125,49.125,58,48.5516565447838,48.5516565447838,48.5516565447838,48.5516565447838,58.68491834819,0.0,1.0
2024-10-08,49.6006,49.6006,49.6006,49.6006,58,49.0217057631593,49.0217057631593,49.0217057631593,49.0217057631593,58.68491834819,0.0,1.0
2024-10-09,49.9598,49.9598,49.9598,49.9598,50,49.376713499157,49.376713499157,49.376713499157,49.376713499157,50.5904468518879,0.0,1.0
2024-10-10,49.8546,49.8546,49.8546,49.8546,95,49.2727413003069,49.2727413003069,49.2727413003069,49.2727413003069,96.1218490185871,0.0,1.0
2024-10-11,50.1957,50.1957,50.1957,50.1957,6,49.6098602834606,49.6098602834606,49.6098602834606,49.6098602834606,6.07085362222655,0.0,1.0
2024-10-14,50.5907,50.5907,50.5907,50.5907,9,50.0002501935917,50.0002501935917,50.0002501935917,50.0002501935917,9.10628043333983,0.0,1.0
2024-10-15,50.1864,50.1974,50.1864,50.1974,121,49.600668824817,49.6115404425675,49.600668824817,49.6115404425675,122.428881381569,0.0,1.0
2024-10-16,50.3704,50.43,50.29,50.43,1282,49.7825213399161,49.841425741546,49.7030596974489,49.841425741546,1297.13905728241,0.0,1.0
2024-10-17,50.4149,50.4149,50.4149,50.4149,79,49.8265019753612,49.8265019753612,49.8265019753612,49.8265019753612,79.9329060259829,0.0,1.0
2024-10-18,50.6294,50.6294,50.6294,50.6294,8,50.0384985214957,50.0384985214957,50.0384985214957,50.0384985214957,8.09447149630207,0.0,1.0
2024-10-21,50.4484,50.51,50.4484,50.51,522,49.8596109930559,49.9204920524586,49.8596109930559,49.9204920524586,528.16426513371,0.0,1.0
2024-10-22,50.4677,50.4677,50.4677,50.4677,5,49.8786857405636,49.8786857405636,49.8786857405636,49.8786857405636,5.05904468518879,0.0,1.0
2024-10-23,49.9752,50.44,49.9752,50.44,247,49.3919337640077,49.8513090304101,49.3919337640077,49.8513090304101,249.916807448326,0.0,1.0
2024-10-24,50.1194,50.1194,50.1194,50.1194,33,49.5344507894277,49.5344507894277,49.5344507894277,49.5344507894277,33.389694922246,0.0,1.0
2024-10-25,50.0509,50.0509,50.0509,50.0509,47,49.4667502607088,49.4667502607088,49.4667502607088,49.4667502607088,47.5550200407746,0.0,1.0
2024-10-28,50.2291,50.2291,50.2291,50.2291,251,49.6428704682667,49.6428704682667,49.6428704682667,49.6428704682667,253.964043196477,0.0,1.0
2024-10-29,50.3631,50.3631,50.3631,50.3631,11,49.7753065390453,49.7753065390453,49.7753065390453,49.7753065390453,11.1298983074153,0.0,1.0
2024-10-30,50.1621,50.1621,50.1621,50.1621,62,49.5766524328773,49.5766524328773,49.5766524328773,49.5766524328773,62.732154096341,0.0,1.0
2024-10-31,49.3495,49.3495,49.3495,49.3495,35,48.7735363797823,48.7735363797823,48.7735363797823,48.7735363797823,35.4133127963216,0.0,1.0
2024-11-01,49.4664,49.4664,49.4664,49.4664,14,48.8890720266034,48.8890720266034,48.8890720266034,48.8890720266034,14.1653251185286,0.0,1.0
2024-11-04,49.3208,49.3208,49.3208,49.3208,52,48.7451713407424,48.7451713407424,48.7451713407424,48.7451713407424,52.6140647259635,0.0,1.0
2024-11-05,49.9316,49.97,49.93,49.93,60254,49.3488426245603,49.3867944537984,49.3472612983421,49.3472612983421,60965.5356922731,0.0,1.0
2024-11-06,51.3619,51.44,51.16,51.16,80360,50.7624494307894,50.8396379168179,50.5629058286237,50.5629058286237,81308.9661803543,0.0,1.0
2024-11-07,51.6246,51.7463,51.45,51.68,52358,51.0220834292488,51.1423630547246,50.849521205682,51.0768368495558,52976.2923254229,0.0,1.0
2024-11-08,51.9353,52.04,51.9353,52.04,70061,51.3291572142557,51.4326352486626,51.3291572142557,51.4326352486626,70888.3459378023,0.0,1.0
2024-11-11,52.0429,52.19,51.98,52.07,707,51.4355014024332,51.5808845816237,51.3733355154781,51.4622851152548,715.348918485694,0.0,1.0
2024-11-12,51.9192,51.99,51.735,51.735,20659,51.3132451191845,51.3832188043422,51.1311949383082,51.1311949383082,20902.960830263,0.0,1.0
2024-11-13,51.98,52.1,51.86,52.08,38525,51.3733355154781,51.491934981847,51.2547360491092,51.4721684041189,38979.9392993796,0.0,1.0
2024-11-14,51.5486,51.94,51.5486,51.8993,4123,50.9469704338818,51.3338023600218,50.9469704338818,51.293577374345,4171.68824740667,0.0,1.0
2024-11-15,50.9124,50.9124,50.9124,50.9124,7,50.3181955963491,50.3181955963491,50.3181955963491,50.3181955963491,7.08266255926431,0.0,1.0
2024-11-18,51.19,51.25,51.1,51.1986,4775,50.5925556952159,50.6518554284004,50.5036060954392,50.601055323639,4831.3876743553,0.0,1.0
2024-11-19,51.42,51.42,51.19,51.3,5180,50.8198713390897,50.8198713390897,50.5925556952159,50.7012718727208,5241.17029385559,0.0,1.0
2024-11-20,51.44,51.46,51.1212,51.1212,1926,50.8396379168179,50.859404494546,50.5245586678311,50.5245586678311,1948.74401273472,0.0,1.0
2024-11-21,51.7254,51.7254,51.7254,51.7254,104,51.1217069809987,51.1217069809987,51.1217069809987,51.1217069809987,105.228129451927,0.0,1.0
2024-11-22,51.968,51.968,51.915,51.915,106,51.3614755688412,51.3614755688412,51.3090941378616,51.3090941378616,107.251747326002,0.0,1.0
2024-11-25,52.1335,52.1335,52.05,52.05,831,51.5250439995417,51.5250439995417,51.4425185375266,51.4425185375266,840.813226678377,0.0,1.0
2024-11-26,52.4129,52.4129,52.4129,52.4129,9,51.801183090404,51.801183090404,51.801183090404,51.801183090404,9.10628043333983,0.0,1.0
2024-11-27,52.116,52.24,52.116,52.24,279,51.5077482440296,51.6303010259441,51.5077482440296,51.6303010259441,282.294693433534,0.0,1.0
2024-11-29,52.504,52.58,52.43,52.43,202,51.8912198519558,51.9663328473228,51.8180835143616,51.8180835143616,204.385405281627,0.0,1.0
2024-12-02,52.6041,52.6041,52.6041,52.6041,44,51.9901515734852,51.9901515734852,51.9901515734852,51.9901515734852,44.5195932296614,0.0,1.0
2024-12-03,52.6361,52.6361,52.6361,52.6361,3,52.0217780978503,52.0217780978503,52.0217780978503,52.0217780978503,3.03542681111327,0.0,1.0
2024-12-04,52.9972,52.9972,52.9972,52.9972,139,52.3786636587321,52.3786636587321,52.3786636587321,52.3786636587321,140.641442248248,0.0,1.0
2024-12-05,52.8641,52.8641,52.8641,52.8641,19,52.2471170839512,52.2471170839512,52.2471170839512,52.2471170839512,19.2243698037174,0.0,1.0
2024-12-06,53.0131,53.0131,53.0131,53.0131,5,52.394378088026,52.394378088026,52.394378088026,52.394378088026,5.05904468518879,0.0,1.0
2024-12-09,52.6406,52.6406,52.6406,52.6406,23,52.0262255778391,52.0262255778391,52.0262255778391,52.0262255778391,23.2716055518684,0.0,1.0
2024-12-10,52.4491,52.4491,52.4491,52.4491,12,51.836960596092,51.836960596092,51.836960596092,51.836960596092,12.1417072444531,0.0,1.0
2024-12-11,52.91,52.929,52.91,52.929,100,52.2924813798374,52.3112596286791,52.2924813798374,52.3112596286791,101.180893703776,0.0,1.0
2024-12-12,52.6355,52.6355,52.6355,52.6355,37,52.0211851005184,52.0211851005184,52.0211851005184,52.0211851005184,37.4369306703971,0.0,1.0
2024-12-13,52.5927,52.5927,52.5927,52.5927,33,51.9788846241802,51.9788846241802,51.9788846241802,51.9788846241802,33.389694922246,0.0,1.0
2024-12-16,52.7986,52.7986,52.7986,52.7986,13,52.1823815418915,52.1823815418915,52.1823815418915,52.1823815418915,13.1535161814909,0.0,1.0
2024-12-17,52.586,52.586,52.586,52.586,1,51.9722628206412,51.9722628206412,51.9722628206412,51.9722628206412,1.01180893703776,0.0,1.0
2024-12-18,51.0865,51.0865,51.0865,51.0865,55,50.4902636554727,50.4902636554727,50.4902636554727,50.4902636554727,55.6494915370767,0.0,1.0
2024-12-19,50.9348,50.9348,50.9348,50.9348,54,50.3403341634047,50.3403341634047,50.3403341634047,50.3403341634047,54.6376826000389,0.0,1.0
2024-12-20,51.4258,51.4258,51.4258,51.4258,47,50.8256036466309,50.8256036466309,50.8256036466309,50.8256036466309,47.5550200407746,0.0,1.0
2024-12-23,51.6392,51.6392,51.6392,51.6392,72,51.2073555622948,51.2073555622948,51.2073555622948,51.2073555622948,72.607194009012,0.17286,1.0
2024-12-24,52.1338,52.1338,52.1338,52.1338,9,51.6978193584247,51.6978193584247,51.6978193584247,51.6978193584247,9.0758992511265,0.0,1.0
2024-12-26,52.2015,52.2015,52.2015,52.2015,6,51.7649532019305,51.7649532019305,51.7649532019305,51.7649532019305,6.05059950075101,0.0,1.0
2024-12-27,51.5763,51.5763,51.5763,51.5763,36,51.1449815777081,51.1449815777081,51.1449815777081,51.1449815777081,36.303597004506,0.0,1.0
2024-12-30,51.2567,51.2567,51.2567,51.2567,60,50.8280543046731,50.8280543046731,50.8280543046731,50.8280543046731,60.50599500751,0.0,1.0
2024-12-31,50.8066,50.8066,50.8066,50.8066,28,50.381718367273,50.381718367273,50.381718367273,50.381718367273,28.2361310035047,0.0,1.0
2025-01-02,50.6977,50.745,50.6,50.6,515,50.2737290680443,50.3206335111436,50.1768461062936,50.1768461062936,519.343123814461,0.0,1.0
2025-01-03,51.2693,51.2693,51.21,51.21,103,50.8405489343359,50.8405489343359,50.7817448439386,50.7817448439386,103.868624762892,0.0,1.0
2025-01-06,51.6898,52.09,51.6898,52.09,174,51.2575324084011,51.6543856457872,51.2575324084011,51.6543856457872,175.467385521779,0.0,1.0
2025-01-07,51.1394,51.27,51.1394,51.27,262,50.7117352523358,50.8412430804283,50.7117352523358,50.8412430804283,264.209511532794,0.0,1.0
2025-01-08,51.2112,51.2112,51.19,51.19,101,50.7829348086684,50.7829348086684,50.7619120984421,50.7619120984421,101.851758262642,0.0,1.0
2025-01-10,50.5462,50.58,50.421,50.55,1122,50.1234960209078,50.157013360797,49.9993430340994,50.1272642425522,1131.46210664044,0.0,1.0
2025-01-13,50.5476,50.5476,50.5476,50.5476,24,50.1248843130926,50.1248843130926,50.1248843130926,50.1248843130926,24.202398003004,0.0,1.0
2025-01-14,50.6191,50.6191,50.6191,50.6191,3,50.1957863782428,50.1957863782428,50.1957863782428,50.1957863782428,3.0252997503755,0.0,1.0
2025-01-15,51.5733,51.5733,51.5733,51.5733,37,51.1420066658836,51.1420066658836,51.1420066658836,51.1420066658836,37.3120302546312,0.0,1.0
2025-01-16,51.5564,51.5564,51.5564,51.5564,157,51.125247995939,51.125247995939,51.125247995939,51.125247995939,158.324020269651,0.0,1.0
2025-01-17,52.0507,52.0507,52.0507,52.0507,104,51.6154143008865,51.6154143008865,51.6154143008865,51.6154143008865,104.877058013017,0.0,1.0
2025-01-21,52.5007,52.5007,52.1801,52.1801,148,52.061651074559,52.061651074559,51.7437321642492,51.7437321642492,149.248121018525,0.0,1.0
2025-01-22,52.7976,52.7976,52.7976,52.7976,5,52.3560681814555,52.3560681814555,52.3560681814555,52.3560681814555,5.04216625062583,0.0,1.0
2025-01-23,52.9391,52.9391,52.7916,52.7916,275,52.4963848558436,52.4963848558436,52.3501183578065,52.3501183578065,277.319143784421,0.0,1.0
2025-01-24,52.8691,52.98,52.8691,52.98,249,52.4269702466057,52.5369428203841,52.4269702466057,52.5369428203841,251.099879281167,0.0,1.0
2025-01-27,51.9363,51.9363,51.9363,51.9363,98,51.5019709966462,51.5019709966462,51.5019709966462,51.5019709966462,98.8264585122663,0.0,1.0
2025-01-28,52.6287,52.6287,52.21,52.21,544,52.188580645737,52.188580645737,51.7733821187666,51.7733821187666,548.587688068091,0.0,1.0
2025-01-29,52.418,52.51,52.418,52.51,555,51.9796426719308,52.0708733012149,51.9796426719308,52.0708733012149,559.680453819468,0.0,1.0
2025-01-30,52.7289,52.7289,52.7289,52.7289,1,52.2879427006748,52.2879427006748,52.2879427006748,52.2879427006748,1.00843325012517,0.0,1.0
2025-01-31,52.4596,52.4596,52.4596,52.4596,127,52.0208947825636,52.0208947825636,52.0208947825636,52.0208947825636,128.071022765896,0.0,1.0
2025-02-03,52.109,52.109,52.109,52.109,81,51.6732267540089,51.6732267540089,51.6732267540089,51.6732267540089,81.6830932601386,0.0,1.0
2025-02-04,52.453,52.453,52.301,52.3015,1016,52.0143499765498,52.0143499765498,51.8636211107759,51.8641169294133,1024.56818212717,0.0,1.0
2025-02-05,52.6247,52.6247,52.6247,52.6247,1016,52.1846140966377,52.1846140966377,52.1846140966377,52.1846140966377,1024.56818212717,0.0,1.0
2025-02-06,52.7977,52.7977,52.7977,52.7977,23,52.3561673451829,52.3561673451829,52.3561673451829,52.3561673451829,23.1939647528789,0.0,1.0
2025-02-07,52.3462,52.3462,52.3462,52.3462,34,51.9084431155981,51.9084431155981,51.9084431155981,51.9084431155981,34.2867305042557,0.0,1.0
2025-02-10,52.6802,52.6802,52.6802,52.6802,7,52.2396499653907,52.2396499653907,52.2396499653907,52.2396499653907,7.05903275087617,0.0,1.0
2025-02-11,52.6674,52.6799,52.575,52.575,434,52.2269570082729,52.2393524742082,52.1353297240788,52.1353297240788,437.660030554322,0.0,1.0
2025-02-12,52.5256,52.64,52.41,52.41,2657,52.0863428427023,52.1997861469426,51.9717095737321,51.9717095737321,2679.40714558257,0.0,1.0
2025-02-13,53.0366,53.0366,52.7999,52.7999,102,52.5930694901393,52.5930694901393,52.3583489471876,52.3583489471876,102.860191512767,0.0,1.0
2025-02-14,53.0677,53.15,53.06,53.1399,1860,52.6239094093865,52.7055211571048,52.6162738023703,52.6955056206291,1875.68584523281,0.0,1.0
2025-02-18,53.1485,53.1485,53.1399,53.1399,628,52.7040337011926,52.7040337011926,52.6955056206291,52.6955056206291,633.296081078605,0.0,1.0
2025-02-19,53.255,53.255,53.145,53.145,352,52.8096430709618,52.8096430709618,52.7005629707307,52.7005629707307,354.968504044059,0.0,1.0
2025-02-20,52.9997,52.9997,52.755,52.755,255,52.5564780746982,52.5564780746982,52.3138244335478,52.3138244335478,257.150478781918,0.0,1.0
2025-02-21,51.98,52.4599,51.98,52.4599,1590,51.5453055455561,52.0211922737461,51.5453055455561,52.0211922737461,1603.40886769902,0.0,1.0
2025-02-24,51.7724,52.22,51.7724,52.19,337,51.3394416473019,51.7832984915148,51.3394416473019,51.75354937327,339.842005292181,0.0,1.0
2025-02-25,51.4833,51.4833,51.4833,51.4833,13,51.0527593111491,51.0527593111491,51.0527593111491,51.0527593111491,13.1096322516272,0.0,1.0
2025-02-26,51.519,51.97,51.5099,51.9699,1783,51.0881607618605,51.5353891728079,51.0791368626595,51.5352900090804,1798.03648497317,0.0,1.0
2025-02-27,50.7301,51.62,50.7301,51.62,458,50.3058581157487,51.1883161266181,50.3058581157487,51.1883161266181,461.862428557327,0.0,1.0
2025-02-28,51.4672,51.4672,51.4672,51.4672,30,51.0367939510244,51.0367939510244,51.0367939510244,51.0367939510244,30.252997503755,0.0,1.0
2025-03-03,50.5143,51.51,50.5143,51.51,141,50.0918627918408,51.079236026387,50.0918627918408,51.079236026387,142.189088267649,0.0,1.0
2025-03-04,49.982,50.64,49.69,49.75,1556,49.5640142704499,50.2165115972867,49.2744561862002,49.3339544226898,1569.12213719476,0.0,1.0
2025-03-05,50.562,50.562,49.97,49.97,225,50.1391638898501,50.1391638898501,49.552114623152,49.552114623152,226.897481278163,0.0,1.0
2025-03-06,49.5889,49.5889,49.5889,49.5889,52,49.1742016577151,49.1742016577151,49.1742016577151,49.1742016577151,52.4385290065087,0.0,1.0
2025-03-07,48.8656,51.28,48.8656,49.88,3090,48.456950416832,50.8511594531766,48.456950416832,49.4628672684175,3116.05874288677,0.0,1.0
2025-03-10,48.587,48.83,48.39,48.83,1365,48.180680272065,48.4216481298481,47.9853277289238,48.4216481298481,1376.51138642085,0.0,1.0
2025-03-11,48.171,48.171,48.171,48.171,35,47.7681591657365,47.7681591657365,47.7681591657365,47.7681591657365,35.2951637543809,0.0,1.0
2025-03-12,48.4279,48.67,48.4279,48.67,3062,48.0229107816398,48.2629861658757,48.0229107816398,48.2629861658757,3087.82261188326,0.0,1.0
2025-03-13,47.6454,48.07,47.6454,48.07,502,47.246954614087,47.6680038009789,47.246954614087,47.6680038009789,506.233491562834,0.0,1.0
2025-03-14,48.7369,48.7369,47.98,47.98,538,48.3293266995617,48.3293266995617,47.5787564462444,47.5787564462444,542.53708856734,0.0,1.0
2025-03-17,49.1206,49.39,48.91,48.91,348,48.7098179219131,48.9769650037518,48.5009791118344,48.5009791118344,350.934771043559,0.0,1.0
2025-03-18,48.5456,48.56,48.5456,48.56,337,48.1396264888871,48.1539060656446,48.1396264888871,48.1539060656446,339.842005292181,0.0,1.0
2025-03-19,49.0982,49.0982,49.0982,49.0982,119,48.687605246957,48.687605246957,48.687605246957,48.687605246957,120.003556764895,0.0,1.0
2025-03-20,49.009,49.16,49.009,49.16,364,48.5991512020423,48.7488884305413,48.5991512020423,48.7488884305413,367.069703045561,0.0,1.0
2025-03-21,48.9992,48.9992,48.9992,48.9992,11,48.589433156749,48.589433156749,48.589433156749,48.589433156749,11.0927657513768,0.0,1.0
2025-03-24,49.9106,49.9106,49.74,49.745,662,49.4932113690272,49.4932113690272,49.3240380499416,49.3289962363157,667.582811582861,0.0,1.0
2025-03-25,49.8597,49.8597,49.8597,49.8597,8,49.5872681645446,49.5872681645446,49.5872681645446,49.5872681645446,8.04395190064537,0.14575,1.0
2025-03-26,49.3008,49.3008,49.3008,49.3008,11,49.031421976598,49.031421976598,49.031421976598,49.031421976598,11.0604338633874,0.0,1.0
2025-03-27,49.1254,49.35,49.1254,49.35,252,48.8569803566913,49.0803531493426,48.8569803566913,49.0803531493426,253.384484870329,0.0,1.0
2025-03-28,48.1325,48.3898,48.1325,48.3898,294,47.8695055311192,48.1253996519971,47.8695055311192,48.1253996519971,295.615232348717,0.0,1.0
2025-03-31,48.3164,48.3164,47.6,47.6,1090,48.0524007072928,48.0524007072928,47.3399150944014,47.3399150944014,1095.98844646293,0.0,1.0
2025-04-01,48.5091,48.5091,47.91,47.91,174,48.2440478005426,48.2440478005426,47.6482212641338,47.6482212641338,174.955953839036,0.0,1.0
2025-04-02,48.9432,48.9432,48.7301,48.7301,123,48.6757758917711,48.6757758917711,48.4638402634809,48.4638402634809,123.675760472422,0.0,1.0
2025-04-03,46.5429,46.86,46.5429,46.85,234,46.2885910556137,46.6039584311691,46.2885910556137,46.5940130708551,235.285593093877,0.0,1.0
2025-04-04,43.7125,45.02,43.7125,45.02,521,43.4736562723534,44.7740121334023,43.4736562723534,44.7740121334023,523.862367529529,0.0,1.0
2025-04-07,43.5176,45.02,42.07,42.07,3555,43.2798211998345,44.7740121334023,41.8401308407871,41.8401308407871,3574.53112584928,0.0,1.0
2025-04-08,42.6858,45.2,42.68,45.12,3024,42.4525661289201,44.9530286190534,42.446797819938,44.8734657365418,3040.61381844395,0.0,1.0
2025-04-09,46.51,46.51,46.19,46.19,738,46.2558708201808,46.2558708201808,45.9376192901344,45.9376192901344,742.054562834535,0.0,1.0
2025-04-10,45.3234,45.3234,45.3234,45.3234,21,45.0757543653276,45.0757543653276,45.0757543653276,45.0757543653276,21.1153737391941,0.0,1.0
2025-04-11,46.1285,46.1285,46.07,46.07,354,45.8764553242037,45.8764553242037,45.818274966367,45.818274966367,355.944871603557,0.0,1.0
2025-04-14,46.4837,46.65,46.4837,46.65,214,46.2297145225552,46.3951058645761,46.2297145225552,46.3951058645761,215.175713342263,0.0,1.0
2025-04-15,46.4641,46.4641,46.455,46.455,336,46.2102216163398,46.2102216163398,46.2011713384541,46.2011713384541,337.845979827105,0.0,1.0
2025-04-16,45.433,45.83,45.433,45.83,305,45.1847555143684,45.5795863188323,45.1847555143684,45.5795863188323,306.675666212105,0.0,1.0
2025-04-17,45.5244,45.66,45.5244,45.54,201,45.2756561076379,45.4105151934951,45.2756561076379,45.2911708697277,202.104291503715,0.0,1.0
2025-04-21,44.4688,44.6,44.4688,44.6,138,44.2258238728974,44.3563070002164,44.2258238728974,44.3563070002164,138.758170286132,0.0,1.0
2025-04-22,45.5871,45.5871,45.5871,45.5871,139,45.3380135168064,45.3380135168064,45.3380135168064,45.3380135168064,139.763664273713,0.0,1.0
2025-04-23,46.407,46.407,46.407,46.407,85,46.1534336089472,46.1534336089472,46.1534336089472,46.1534336089472,85.4669889443569,0.0,1.0
2025-04-24,47.3272,47.3272,47.3272,47.3272,3,47.0686056650368,47.0686056650368,47.0686056650368,47.0686056650368,3.01648196274201,0.0,1.0
2025-04-25,47.6447,47.6447,47.6447,47.6447,2,47.3843708550047,47.3843708550047,47.3843708550047,47.3843708550047,2.01098797516134,0.0,1.0
2025-04-28,47.7439,47.7439,47.7439,47.7439,28,47.4830288293191,47.4830288293191,47.4830288293191,47.4830288293191,28.1538316522588,0.0,1.0
2025-04-29,47.9905,48.1,47.9905,48.1,448,47.7282814146611,47.8371831100989,47.7282814146611,47.8371831100989,450.46130643614,0.0,1.0
2025-04-30,48.0745,48.0745,48.0745,48.0745,1,47.8118224412983,47.8118224412983,47.8118224412983,47.8118224412983,1.00549398758067,0.0,1.0
2025-05-01,48.3638,48.6,48.3638,48.6,1061,48.0995417151809,48.3344511257964,48.0995417151809,48.3344511257964,1066.82912082309,0.0,1.0
2025-05-02,49.0779,49.0779,49.0779,49.0779,6,48.8097398952,48.8097398952,48.8097398952,48.8097398952,6.03296392548402,0.0,1.0
2025-05-05,48.88,48.88,48.88,48.88,148,48.612921214587,48.612921214587,48.612921214587,48.612921214587,148.813110161939,0.0,1.0
2025-05-06,48.4616,48.64,48.4616,48.5,258,48.1968073390513,48.3742325670522,48.1968073390513,48.2349975226569,259.417448795813,0.0,1.0
2025-05-07,48.5983,48.5983,48.5983,48.5983,3,48.332760414543,48.332760414543,48.332760414543,48.332760414543,3.01648196274201,0.0,1.0
2025-05-08,48.9521,48.9521,48.9521,48.9521,4,48.6846272624505,48.6846272624505,48.6846272624505,48.6846272624505,4.02197595032268,0.0,1.0
2025-05-09,48.9177,48.9177,48.9177,48.9177,8,48.6504152229706,48.6504152229706,48.6504152229706,48.6504152229706,8.04395190064535,0.0,1.0
2025-05-12,50.4602,50.4602,50.4602,50.4602,20,50.1844870513973,50.1844870513973,50.1844870513973,50.1844870513973,20.1098797516134,0.0,1.0
2025-05-13,50.9215,50.9215,50.9215,50.9215,6,50.6432665226798,50.6432665226798,50.6432665226798,50.6432665226798,6.03296392548402,0.0,1.0
2025-05-14,50.9617,50.9617,50.9617,50.9617,1,50.6832468711419,50.6832468711419,50.6832468711419,50.6832468711419,1.00549398758067,0.0,1.0
2025-05-15,51.1053,51.1053,51.1053,51.1053,0,50.8260622452502,50.8260622452502,50.8260622452502,50.8260622452502,0,0.0,1.0
2025-05-16,51.5002,51.5002,51.5002,51.5002,1,51.2188045240481,51.2188045240481,51.2188045240481,51.2188045240481,1.00549398758067,0.0,1.0
2025-05-19,51.5399,51.5399,51.5399,51.5399,16,51.2582876044945,51.2582876044945,51.2582876044945,51.2582876044945,16.0879038012907,0.0,1.0
2025-05-20,51.3474,51.3474,51.3474,51.3474,8,51.066839418451,51.066839418451,51.066839418451,51.066839418451,8.04395190064535,0.0,1.0
2025-05-21,50.5542,50.5542,50.5542,50.5542,8,50.2779734383485,50.2779734383485,50.2779734383485,50.2779734383485,8.04395190064535,0.0,1.0
2025-05-22,50.521,50.521,50.521,50.521,6,50.2449548421061,50.2449548421061,50.2449548421061,50.2449548421061,6.03296392548403,0.0,1.0
2025-05-23,50.1909,50.1909,50.1909,50.1909,1,49.9166584981427,49.9166584981427,49.9166584981427,49.9166584981427,1.00549398758067,0.0,1.0
2025-05-27,51.1798,51.1798,51.1798,51.1798,8,50.9001551795892,50.9001551795892,50.9001551795892,50.9001551795892,8.04395190064535,0.0,1.0
2025-05-28,50.9217,50.9217,50.9217,50.9217,66,50.6434654298861,50.6434654298861,50.6434654298861,50.6434654298861,66.3626031803242,0.0,1.0
2025-05-29,51.0796,51.0796,51.0796,51.0796,18,50.8005026692434,50.8005026692434,50.8005026692434,50.8005026692434,18.0988917764521,0.0,1.0
2025-05-30,51.1641,51.1641,51.1641,51.1641,2,50.8845409638962,50.8845409638962,50.8845409638962,50.8845409638962,2.01098797516134,0.0,1.0
2025-06-02,51.2983,51.2983,51.2983,51.2983,34,51.0180076993095,51.0180076993095,51.0180076993095,51.0180076993095,34.1867955777428,0.0,1.0
2025-06-03,51.6736,51.6736,51.6736,51.6736,9,51.391257071892,51.391257071892,51.391257071892,51.391257071892,9.04944588822603,0.0,1.0
2025-06-04,51.6917,51.6917,51.6917,51.6917,11,51.4092581740602,51.4092581740602,51.4092581740602,51.4092581740602,11.0604338633874,0.0,1.0
2025-06-05,51.4225,51.4225,51.4225,51.4225,1,51.1415290744087,51.1415290744087,51.1415290744087,51.1415290744087,1.00549398758067,0.0,1.0
2025-06-06,51.9865,51.9865,51.9865,51.9865,7,51.7024473961155,51.7024473961155,51.7024473961155,51.7024473961155,7.03845791306469,0.0,1.0
2025-06-09,52.0371,52.0371,52.0371,52.0371,3,51.7527709193041,51.7527709193041,51.7527709193041,51.7527709193041,3.01648196274201,0.0,1.0
2025-06-10,52.1975,52.1975,52.05,52.05,1174,51.9122944987398,51.9122944987398,51.7656004341091,51.7656004341091,1180.44994141971,0.0,1.0
2025-06-11,52.1163,52.185,52.1163,52.185,269,51.8315381729906,51.8998627983474,51.8315381729906,51.8998627983474,270.4778826592,0.0,1.0
2025-06-12,52.2746,52.36,52.2729,52.36,1549,51.9889732267604,52.0739066038415,51.987282515507,52.0739066038415,1557.51018676246,0.0,1.0
2025-06-13,51.6848,51.6848,51.6848,51.6848,2,51.4023958754436,51.4023958754436,51.4023958754436,51.4023958754436,2.01098797516134,0.0,1.0
2025-06-16,52.2383,52.2383,52.2383,52.2383,35,51.9528715688208,51.9528715688208,51.9528715688208,51.9528715688208,35.1922895653234,0.0,1.0
2025-06-17,51.8352,51.8352,51.74,51.74,122,51.5519740945654,51.5519740945654,51.4572942643766,51.4572942643766,122.670266484842,0.0,1.0
2025-06-18,51.8559,51.8559,51.8559,51.8559,0,51.5725609904153,51.5725609904153,51.5725609904153,51.5725609904153,0,0.0,1.0
2025-06-20,51.7381,51.7381,51.7381,51.7381,16,51.455404645917,51.455404645917,51.455404645917,51.455404645917,16.0879038012907,0.0,1.0
2025-06-23,52.2254,52.2254,52.2254,52.2254,21,51.9400420540158,51.9400420540158,51.9400420540158,51.9400420540158,21.1153737391941,0.0,1.0
2025-06-24,52.6903,52.6903,52.6903,52.6903,150,52.5520695823759,52.5520695823759,52.5520695823759,52.5520695823759,150.394552732336,0.15049,1.0
2025-06-25,52.631,52.631,52.631,52.631,7,52.4929251530173,52.4929251530173,52.4929251530173,52.4929251530173,7.01841246084232,0.0,1.0
2025-06-26,53.1111,53.1111,53.1111,53.1111,60,52.9717656342159,52.9717656342159,52.9717656342159,52.9717656342159,60.1578210929342,0.0,1.0
2025-06-27,53.3454,53.3454,53.3454,53.3454,32,53.2054509596582,53.2054509596582,53.2054509596582,53.2054509596582,32.0841712495649,0.0,1.0
2025-06-30,53.6715,53.6715,53.6715,53.6715,140,53.5306954523032,53.5306954523032,53.5306954523032,53.5306954523032,140.368249216846,0.0,1.0
2025-07-01,53.5942,53.5942,53.5942,53.5942,143,53.4535982450616,53.4535982450616,53.4535982450616,53.4535982450616,143.376140271493,0.0,1.0
2025-07-02,53.8431,53.8431,53.8431,53.8431,203,53.70184526812,53.70184526812,53.70184526812,53.70184526812,203.533961364427,0.0,1.0
2025-07-03,54.2925,54.2925,54.2925,54.2925,5,54.1500662892628,54.1500662892628,54.1500662892628,54.1500662892628,5.01315175774452,0.0,1.0
2025-07-07,53.8752,53.8752,53.8752,53.8752,136,53.7338610553445,53.7338610553445,53.7338610553445,53.7338610553445,136.357727810651,0.0,1.0
2025-07-08,53.8904,53.8904,53.8904,53.8904,82,53.7490211788901,53.7490211788901,53.7490211788901,53.7490211788901,82.21568882701,0.0,1.0
2025-07-09,54.1794,54.1794,54.13,54.13,195,54.0372630015653,54.0372630015653,53.9879926000423,53.9879926000423,195.512918552036,0.0,1.0
2025-07-10,54.3162,54.4,54.17,54.17,715,54.1737041134753,54.2572842682856,54.0278876620043,54.0278876620043,716.880701357466,0.0,1.0
2025-07-11,54.118,54.118,54.118,54.118,8,53.9760240814537,53.9760240814537,53.9760240814537,53.9760240814537,8.02104281239123,0.0,1.0
2025-07-14,54.23,54.23,54.22,54.22,114,54.0877302549472,54.0877302549472,54.0777564894567,54.0777564894567,114.299860076575,0.0,1.0
2025-07-15,54.0233,54.19,54.0233,54.19,144,53.8815725222587,54.0478351929853,53.8815725222587,54.0478351929853,144.378770623042,0.0,1.0
2025-07-16,54.1767,54.1767,54.1767,54.1767,100,54.0345700848829,54.0345700848829,54.0345700848829,54.0345700848829,100.26303515489,0.0,1.0
2025-07-17,54.505,54.505,54.37,54.37,544,54.3620088059358,54.3620088059358,54.2273629718141,54.2273629718141,545.430911242603,0.0,1.0
2025-07-18,54.4926,54.51,54.4926,54.51,216,54.3496413367276,54.3669956886811,54.3496413367276,54.3669956886811,216.568155934563,0.0,1.0
2025-07-21,54.5387,54.5387,54.5387,54.5387,11,54.3956203956388,54.3956203956388,54.3956203956388,54.3956203956388,11.0289338670379,0.0,1.0
2025-07-22,54.6302,54.6302,54.4002,54.4002,254,54.4868803498768,54.4868803498768,54.2574837435954,54.2574837435954,254.668109293421,0.0,1.0
2025-07-23,55.0009,55.0009,55.0009,55.0009,7,54.8566078366094,54.8566078366094,54.8566078366094,54.8566078366094,7.01841246084232,0.0,1.0
2025-07-24,55.0741,55.0741,55.0741,55.0741,6,54.9296157999998,54.9296157999998,54.9296157999998,54.9296157999998,6.01578210929342,0.0,1.0
2025-07-25,55.2826,55.2826,55.2826,55.2826,7,55.1375688104766,55.1375688104766,55.1375688104766,55.1375688104766,7.01841246084232,0.0,1.0
2025-07-28,55.269,55.269,55.21,55.21,335,55.1240044894095,55.1240044894095,55.0651592730156,55.0651592730156,335.881167768883,0.0,1.0
2025-07-29,55.0994,55.0994,55.0994,55.0994,51,54.9548494266907,54.9548494266907,54.9548494266907,54.9548494266907,51.1341479289941,0.0,1.0
2025-07-30,55.0222,55.3,55.0222,55.3,171,54.8778519571041,55.1549231624301,54.8778519571041,55.1549231624301,171.449790114863,0.0,1.0
2025-07-31,54.8181,55.42,54.8181,55.42,589,54.6742874034432,55.274608348316,54.6742874034432,55.274608348316,590.549277062304,0.0,1.0
2025-08-01,53.9772,53.9772,53.9772,53.9772,37,53.8355934633475,53.8355934633475,53.8355934633475,53.8355934633475,37.0973230073095,0.0,1.0
2025-08-04,54.7705,54.7705,54.7705,54.7705,130,54.6268122797084,54.6268122797084,54.6268122797084,54.6268122797084,130.341945701357,0.0,1.0
2025-08-05,54.5288,54.62,54.5288,54.6,367,54.3857463678032,54.4767071090765,54.3857463678032,54.4567595780955,367.965339018447,0.0,1.0
2025-08-06,54.8785,54.8785,54.8785,54.8785,7,54.7345289470057,54.7345289470057,54.7345289470057,54.7345289470057,7.01841246084233,0.0,1.0
2025-08-07,54.7937,54.7937,54.7937,54.7937,4,54.6499514156464,54.6499514156464,54.6499514156464,54.6499514156464,4.01052140619561,0.0,1.0
2025-08-08,55.2091,55.2091,55.2091,55.2091,0,55.0642616341215,55.0642616341215,55.0642616341215,55.0642616341215,0,0.0,1.0
2025-08-11,55.0354,55.0354,55.0354,55.0354,25,54.8910173275516,54.8910173275516,54.8910173275516,54.8910173275516,25.0657587887226,0.0,1.0
2025-08-12,55.7256,55.7256,55.7256,55.7256,37,55.5794066217055,55.5794066217055,55.5794066217055,55.5794066217055,37.0973230073094,0.0,1.0
2025-08-13,55.9474,55.9474,55.7801,55.7801,286,55.8006247402846,55.8006247402846,55.6337636436286,55.6337636436286,286.752280542986,0.0,1.0
2025-08-14,55.9297,55.9297,55.9297,55.9297,76,55.7829711753664,55.7829711753664,55.7829711753664,55.7829711753664,76.1999067177167,0.0,1.0
2025-08-15,55.7615,55.7615,55.7615,55.7615,4,55.6152124398163,55.6152124398163,55.6152124398163,55.6152124398163,4.01052140619562,0.0,1.0
2025-08-18,55.7973,55.7973,55.7973,55.7973,132,55.6509185202723,55.6509185202723,55.6509185202723,55.6509185202723,132.347206404455,0.0,1.0
2025-08-19,55.4028,55.4028,55.4028,55.4028,12,55.2574534716723,55.2574534716723,55.2574534716723,55.2574534716723,12.0315642185868,0.0,1.0
2025-08-20,55.3131,55.3131,55.3131,55.3131,5,55.1679887952226,55.1679887952226,55.1679887952226,55.1679887952226,5.01315175774452,0.0,1.0
2025-08-21,55.0971,55.0971,55.0971,55.0971,5,54.9525554606279,54.9525554606279,54.9525554606279,54.9525554606279,5.01315175774452,0.0,1.0
2025-08-22,55.9661,55.9661,55.9661,55.9661,0,55.8192756817518,55.8192756817518,55.8192756817518,55.8192756817518,0,0.0,1.0
2025-08-25,55.7934,55.7934,55.7934,55.7934,6,55.647028751731,55.647028751731,55.647028751731,55.647028751731,6.01578210929342,0.0,1.0
2025-08-26,55.9885,55.9885,55.9885,55.9885,13,55.8416169164505,55.8416169164505,55.8416169164505,55.8416169164505,13.0341945701358,0.0,1.0
2025-08-27,56.1658,56.1658,56.1658,56.1658,83,56.018451778597,56.018451778597,56.018451778597,56.018451778597,83.218319178559,0.0,1.0
2025-08-28,56.3653,56.3653,56.3653,56.3653,10,56.2174284001323,56.2174284001323,56.2174284001323,56.2174284001323,10.026303515489,0.0,1.0
2025-08-29,55.9474,55.9474,55.9474,55.9474,136,55.8006247402846,55.8006247402846,55.8006247402846,55.8006247402846,136.357727810651,0.0,1.0
2025-09-02,55.605,55.605,55.605,55.605,117,55.4591230098901,55.4591230098901,55.4591230098901,55.4591230098901,117.307751131222,0.0,1.0
2025-09-03,55.8284,55.8284,55.8284,55.8284,2,55.6819369309477,55.6819369309477,55.6819369309477,55.6819369309477,2.00526070309781,0.0,1.0
2025-09-04,56.3342,56.3342,56.3342,56.3342,2,56.1864099894569,56.1864099894569,56.1864099894569,56.1864099894569,2.00526070309781,0.0,1.0
2025-09-05,56.1941,56.1941,56.1599,56.1599,125,56.0466775349351,56.0466775349351,56.0125672569576,56.0125672569576,125.328793943613,0.0,1.0
2025-09-08,56.3822,56.3822,56.3822,56.3822,50,56.2342840638113,56.2342840638113,56.2342840638113,56.2342840638113,50.1315175774452,0.0,1.0
2025-09-09,56.5364,56.5364,56.5364,56.5364,5,56.3880795276747,56.3880795276747,56.3880795276747,56.3880795276747,5.01315175774452,0.0,1.0
2025-09-10,56.6866,56.74,56.6866,56.74,287,56.5378854853419,56.5911453930611,56.5378854853419,56.5911453930611,287.754910894535,0.0,1.0
2025-09-11,57.1861,57.1861,57.1861,57.1861,83,57.0360750715921,57.0360750715921,57.0360750715921,57.0360750715921,83.2183191785589,0.0,1.0
2025-09-12,57.1367,57.17,57.1367,57.17,209,56.986804670069,57.0200173091524,56.986804670069,57.0200173091524,209.549743473721,0.0,1.0
2025-09-15,57.3597,57.4199,57.3597,57.4199,174,57.209219640507,57.2692617087598,57.209219640507,57.2692617087598,174.457681169509,0.0,1.0
2025-09-16,57.3448,57.3448,57.3448,57.3448,104,57.1943587299262,57.1943587299262,57.1943587299262,57.1943587299262,104.273556561086,0.0,1.0
2025-09-17,57.2544,57.2544,57.2544,57.2544,6,57.1041958898921,57.1041958898921,57.1041958898921,57.1041958898921,6.01578210929342,0.0,1.0
2025-09-18,57.6095,57.6095,57.6095,57.6095,23,57.4583643024596,57.4583643024596,57.4583643024596,57.4583643024596,23.0604980856248,0.0,1.0
2025-09-19,57.873,57.873,57.873,57.873,114,57.7211730231341,57.7211730231341,57.7211730231341,57.7211730231341,114.299860076575,0.0,1.0
2025-09-22,58.1086,58.1086,58.1086,58.1086,6,57.9561549380901,57.9561549380901,57.9561549380901,57.9561549380901,6.01578210929342,0.0,1.0
2025-09-23,57.7738,57.7738,57.7738,57.7738,10,57.6222332694684,57.6222332694684,57.6222332694684,57.6222332694684,10.026303515489,0.0,1.0
2025-09-24,57.46,57.6,57.46,57.59,3103,57.46,57.6,57.46,57.59,3103,0.15114,1.0
2025-09-25,57.1031,57.195,57.1031,57.195,106,57.1031,57.195,57.1031,57.195,106,0.0,1.0
2025-09-26,57.4493,57.4493,57.4493,57.4493,97,57.4493,57.4493,57.4493,57.4493,97,0.0,1.0
2025-09-29,57.5884,57.5884,57.5884,57.5884,32,57.5884,57.5884,57.5884,57.5884,32,0.0,1.0
2025-09-30,57.8141,57.8141,57.8141,57.8141,40,57.8141,57.8141,57.8141,57.8141,40,0.0,1.0
2025-10-01,58.0121,58.0121,58.0121,58.0121,32,58.0121,58.0121,58.0121,58.0121,32,0.0,1.0
2025-10-02,58.0652,58.0652,58.0652,58.0652,47,58.0652,58.0652,58.0652,58.0652,47,0.0,1.0
2025-10-03,58.0756,58.1,58.0756,58.1,108,58.0756,58.1,58.0756,58.1,108,0.0,1.0
2025-10-06,58.3101,58.3101,58.3101,58.3101,41,58.3101,58.3101,58.3101,58.3101,41,0.0,1.0
2025-10-07,58.0328,58.0328,57.97,57.97,198,58.0328,58.0328,57.97,57.97,198,0.0,1.0
2025-10-08,58.3994,58.3994,58.26,58.26,396,58.3994,58.3994,58.26,58.26,396,0.0,1.0
2025-10-09,58.203,58.203,58.0602,58.0602,185,58.203,58.203,58.0602,58.0602,185,0.0,1.0
2025-10-10,56.6602,58.31,56.6602,58.31,919,56.6602,58.31,56.6602,58.31,919,0.0,1.0
2025-10-13,57.5528,57.5528,57.5528,57.5528,31,57.5528,57.5528,57.5528,57.5528,31,0.0,1.0
2025-10-14,57.484,57.67,57.484,57.605,1642,57.484,57.67,57.484,57.605,1642,0.0,1.0
2025-10-15,57.6601,57.6601,57.6601,57.6601,64,57.6601,57.6601,57.6601,57.6601,64,0.0,1.0
2025-10-16,57.3118,57.3118,57.3118,57.3118,77,57.3118,57.3118,57.3118,57.3118,77,0.0,1.0
2025-10-17,57.6093,57.6093,57.6093,57.6093,22,57.6093,57.6093,57.6093,57.6093,22,0.0,1.0
2025-10-20,58.2424,58.2424,57.99,57.99,215,58.2424,58.2424,57.99,57.99,215,0.0,1.0
2025-10-21,58.2953,58.2953,58.2953,58.2953,53,58.2953,58.2953,58.2953,58.2953,53,0.0,1.0
2025-10-22,57.8848,57.8848,57.8848,57.8848,41,57.8848,57.8848,57.8848,57.8848,41,0.0,1.0
2025-10-23,58.2634,58.2634,58.2634,58.2634,5,58.2634,58.2634,58.2634,58.2634,5,0.0,1.0
2025-10-24,58.7386,58.7386,58.7386,58.7386,4,58.7386,58.7386,58.7386,58.7386,4,0.0,1.0
2025-10-27,59.4314,59.4314,59.4314,59.4314,42,59.4314,59.4314,59.4314,59.4314,42,0.0,1.0
2025-10-28,59.5343,59.5343,59.5343,59.5343,52,59.5343,59.5343,59.5343,59.5343,52,0.0,1.0
2025-10-29,59.4666,59.4666,59.4666,59.4666,106,59.4666,59.4666,59.4666,59.4666,106,0.0,1.0
2025-10-30,58.8933,59.3,58.8933,59.29,477,58.8933,59.3,58.8933,59.29,477,0.0,1.0
2025-10-31,59.1458,59.1458,59.1458,59.1458,119,59.1458,59.1458,59.1458,59.1458,119,0.0,1.0
2025-11-03,59.151,59.151,59.151,59.151,98,59.151,59.151,59.151,59.151,98,0.0,1.0
2025-11-04,58.4287,58.4287,58.4287,58.4287,13,58.4287,58.4287,58.4287,58.4287,13,0.0,1.0
2025-11-05,58.7165,58.7165,58.7165,58.7165,72,58.7165,58.7165,58.7165,58.7165,72,0.0,1.0
2025-11-06,58.0165,58.0165,58.0165,58.0165,199,58.0165,58.0165,58.0165,58.0165,199,0.0,1.0
2025-11-07,58.087,58.087,57.5,57.5,233,58.087,58.087,57.5,57.5,233,0.0,1.0
2025-11-10,59.013,59.013,59.013,59.013,6,59.013,59.013,59.013,59.013,6,0.0,1.0
2025-11-11,59.1116,59.1116,59.1116,59.1116,7,59.1116,59.1116,59.1116,59.1116,7,0.0,1.0
2025-11-12,59.1358,59.1358,59.1358,59.1358,10,59.1358,59.1358,59.1358,59.1358,10,0.0,1.0
2025-11-13,58.0734,58.51,58.0734,58.51,1268,58.0734,58.51,58.0734,58.51,1268,0.0,1.0
2025-11-14,58.0586,58.0586,58.0586,58.0586,127,58.0586,58.0586,58.0586,58.0586,127,0.0,1.0
2025-11-17,57.495,57.495,57.495,57.495,28,57.495,57.495,57.495,57.495,28,0.0,1.0
2025-11-18,57.1549,57.41,57.1549,57.41,513,57.1549,57.41,57.1549,57.41,513,0.0,1.0
2025-11-19,57.3224,57.3224,57.2799,57.28,826,57.3224,57.3224,57.2799,57.28,826,0.0,1.0
2025-11-20,56.4047,56.4047,56.4047,56.4047,9,56.4047,56.4047,56.4047,56.4047,9,0.0,1.0
2025-11-21,56.9353,56.9353,56.9353,56.9353,14,56.9353,56.9353,56.9353,56.9353,14,0.0,1.0
2025-11-24,57.8868,57.8868,57.8868,57.8868,13,57.8868,57.8868,57.8868,57.8868,13,0.0,1.0
2025-11-25,58.4591,58.4591,58.4591,58.4591,66,58.4591,58.4591,58.4591,58.4591,66,0.0,1.0
2025-11-26,58.8751,58.8751,58.8751,58.8751,3,58.8751,58.8751,58.8751,58.8751,3,0.0,1.0