date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-06-07,40.8068,40.8068,40.8068,40.8068,0,38.334401138648,38.334401138648,38.334401138648,38.334401138648,0,0.0,1.0
2023-06-08,41.17,41.17,41.17,41.17,300,38.6755956085294,38.6755956085294,38.6755956085294,38.6755956085294,319.348669507656,0.0,1.0
2023-06-09,41.14,41.16,41.14,41.16,1512,38.6474132459291,38.6662014876626,38.6474132459291,38.6662014876626,1609.51729431858,0.0,1.0
2023-06-12,41.34,41.34,41.34,41.34,301,38.8352956632647,38.8352956632647,38.8352956632647,38.8352956632647,320.413165072681,0.0,1.0
2023-06-13,41.8,42.03,41.69,41.69,12817,39.2674252231365,39.4834900030724,39.1640898936019,39.1640898936019,13643.6396569321,0.0,1.0
2023-06-14,41.8365,41.98,41.52,41.69,8203,39.3017137643002,39.4365193987385,39.0043898388667,39.1640898936019,8732.05711990434,0.0,1.0
2023-06-15,42.2782,42.2782,41.75,41.75,1221,39.7166520829859,39.7166520829859,39.2204546188026,39.2204546188026,1299.74908489616,0.0,1.0
2023-06-16,42.2723,42.2723,42.2723,42.2723,1,39.7111095516745,39.7111095516745,39.7111095516745,39.7111095516745,1.06449556502552,0.0,1.0
2023-06-20,41.47,41.64,41.31,41.64,10840,38.9574192345328,39.117119289268,38.8071133006643,39.117119289268,11539.1319248766,0.0,1.0
2023-06-21,41.73,41.73,41.5,41.53,5300,39.201666377069,39.201666377069,38.9856015971331,39.0137839597335,5641.82649463526,0.0,1.0
2023-06-22,41.55,41.55,41.55,41.55,302,39.032572201467,39.032572201467,39.032572201467,39.032572201467,321.477660637707,0.0,1.0
2023-06-23,40.7828,40.7828,40.7828,40.7828,302,38.3118552485677,38.3118552485677,38.3118552485677,38.3118552485677,321.477660637707,0.0,1.0
2023-06-26,40.8828,40.8828,40.8828,40.8828,6,38.4057964572355,38.4057964572355,38.4057964572355,38.4057964572355,6.38697339015312,0.0,1.0
2023-06-27,41.2242,41.2242,41.2242,41.2242,6,38.7265117436274,38.7265117436274,38.7265117436274,38.7265117436274,6.38697339015311,0.0,1.0
2023-06-28,41.156,41.26,41.156,41.26,503,38.6624438393159,38.7601426963304,38.6624438393159,38.7601426963304,535.441269207836,0.0,1.0
2023-06-29,41.0952,41.0952,41.0952,41.0952,1,38.6053275844459,38.6053275844459,38.6053275844459,38.6053275844459,1.06449556502552,0.0,1.0
2023-06-30,41.5493,41.5493,41.5493,41.5493,1,39.0319146130064,39.0319146130064,39.0319146130064,39.0319146130064,1.06449556502552,0.0,1.0
2023-07-03,41.5875,41.5875,41.5875,41.5875,5,39.0678001547174,39.0678001547174,39.0678001547174,39.0678001547174,5.3224778251276,0.0,1.0
2023-07-05,41.1665,41.1665,41.1665,41.1665,3,38.672307666226,38.672307666226,38.672307666226,38.672307666226,3.19348669507656,0.0,1.0
2023-07-06,40.46,40.46,40.46,40.46,463,38.0086130269881,38.0086130269881,38.0086130269881,38.0086130269881,492.861446606815,0.0,1.0
2023-07-07,40.7375,40.7375,40.7375,40.7375,2,38.2692998810412,38.2692998810412,38.2692998810412,38.2692998810412,2.12899113005104,0.0,1.0
2023-07-10,40.8048,40.8048,40.8048,40.8048,1,38.3325223144747,38.3325223144747,38.3325223144747,38.3325223144747,1.06449556502552,0.0,1.0
2023-07-11,41.1874,41.1874,41.1874,41.1874,1,38.6919413788376,38.6919413788376,38.6919413788376,38.6919413788376,1.06449556502552,0.0,1.0
2023-07-12,41.9255,42.03,41.9255,42.03,112,39.3853214400146,39.4834900030724,39.3853214400146,39.4834900030724,119.223503282858,0.0,1.0
2023-07-13,42.6692,42.6692,42.6692,42.6692,1,40.0839622088769,40.0839622088769,40.0839622088769,40.0839622088769,1.06449556502552,0.0,1.0
2023-07-14,42.5949,42.5949,42.5949,42.5949,102,40.0141638908368,40.0141638908368,40.0141638908368,40.0141638908368,108.578547632603,0.0,1.0
2023-07-17,42.4396,42.4396,42.4396,42.4396,4,39.8682731937757,39.8682731937757,39.8682731937757,39.8682731937757,4.25798226010207,0.0,1.0
2023-07-18,42.6037,42.69,42.6037,42.69,260,40.0224307171995,40.1035019802798,40.0224307171995,40.1035019802798,276.768846906635,0.0,1.0
2023-07-19,42.6009,42.6009,42.6009,42.6009,2,40.0198003633568,40.0198003633568,40.0198003633568,40.0198003633568,2.12899113005104,0.0,1.0
2023-07-20,42.3,42.3,42.3,42.3,302,39.7371312664755,39.7371312664755,39.7371312664755,39.7371312664755,321.477660637706,0.0,1.0
2023-07-21,42.4205,42.49,42.4205,42.49,475,39.8503304229201,39.9156195629443,39.8503304229201,39.9156195629443,505.635393387122,0.0,1.0
2023-07-24,42.4789,42.4789,42.4789,42.4789,17,39.9051920887821,39.9051920887821,39.9051920887821,39.9051920887821,18.0964246054338,0.0,1.0
2023-07-25,42.6337,42.6337,42.6337,42.6337,2,40.0506130797999,40.0506130797999,40.0506130797999,40.0506130797999,2.12899113005104,0.0,1.0
2023-07-26,42.62,42.62,42.62,42.62,110,40.0377431342124,40.0377431342124,40.0377431342124,40.0377431342124,117.094512152807,0.0,1.0
2023-07-27,42.508,42.93,42.508,42.93,500,39.9325289805045,40.3289608810825,39.9325289805045,40.3289608810825,532.247782512759,0.0,1.0
2023-07-28,42.897,42.897,42.897,42.897,500,40.2979602822222,40.2979602822222,40.2979602822222,40.2979602822222,532.247782512759,0.0,1.0
2023-07-31,42.9691,43.06,42.9691,43.06,504,40.3656918936716,40.4510844523507,40.3656918936716,40.4510844523507,536.505764772862,0.0,1.0
2023-08-01,42.479,42.479,42.479,42.479,9,39.9052860299908,39.9052860299908,39.9052860299908,39.9052860299908,9.58046008522967,0.0,1.0
2023-08-02,41.7,41.7,41.7,41.7,202,39.1734840144687,39.1734840144687,39.1734840144687,39.1734840144687,215.028104135155,0.0,1.0
2023-08-03,41.5048,41.5048,41.5048,41.5048,3,38.9901107751492,38.9901107751492,38.9901107751492,38.9901107751492,3.19348669507656,0.0,1.0
2023-08-04,41.5703,41.5703,41.5703,41.5703,1,39.0516422668266,39.0516422668266,39.0516422668266,39.0516422668266,1.06449556502552,0.0,1.0
2023-08-07,41.7848,41.81,41.7848,41.81,201,39.253146159419,39.2768193440033,39.253146159419,39.2768193440033,213.963608570129,0.0,1.0
2023-08-08,41.5017,41.5017,41.5017,41.5017,201,38.9871985976805,38.9871985976805,38.9871985976805,38.9871985976805,213.963608570129,0.0,1.0
2023-08-09,41.5391,41.5391,41.5391,41.5391,0,39.0223326097222,39.0223326097222,39.0223326097222,39.0223326097222,0,0.0,1.0
2023-08-10,41.5815,41.5815,41.5815,41.5815,0,39.0621636821974,39.0621636821974,39.0621636821974,39.0621636821974,0,0.0,1.0
2023-08-11,41.214,41.214,41.214,41.214,0,38.7169297403432,38.7169297403432,38.7169297403432,38.7169297403432,0,0.0,1.0
2023-08-14,41.2568,41.2568,41.2568,41.2568,200,38.7571365776531,38.7571365776531,38.7571365776531,38.7571365776531,212.899113005104,0.0,1.0
2023-08-15,40.7377,40.7377,40.7377,40.7377,200,38.2694877634586,38.2694877634586,38.2694877634586,38.2694877634586,212.899113005104,0.0,1.0
2023-08-16,40.4071,40.4071,40.4071,40.4071,0,37.9589181276028,37.9589181276028,37.9589181276028,37.9589181276028,0,0.0,1.0
2023-08-17,40.2468,40.49,40.2468,40.49,200,37.8083303701084,38.0367953895884,37.8083303701084,38.0367953895884,212.899113005104,0.0,1.0
2023-08-18,40.1427,40.1427,40.1427,40.1427,0,37.7105375718852,37.7105375718852,37.7105375718852,37.7105375718852,0,0.0,1.0
2023-08-21,40.2868,40.2868,40.2868,40.2868,0,37.8459068535755,37.8459068535755,37.8459068535755,37.8459068535755,0,0.0,1.0
2023-08-22,40.2302,40.2302,40.2302,40.2302,0,37.7927361294695,37.7927361294695,37.7927361294695,37.7927361294695,0,0.0,1.0
2023-08-23,40.6735,40.6735,40.6735,40.6735,0,38.2091775074938,38.2091775074938,38.2091775074938,38.2091775074938,0,0.0,1.0
2023-08-24,40.3846,40.59,40.3846,40.59,549,37.9377813556526,38.1307365982562,37.9377813556526,38.1307365982562,584.40806519901,0.0,1.0
2023-08-25,40.517,40.517,40.517,40.517,549,38.0621595159287,38.0621595159287,38.0621595159287,38.0621595159287,584.408065199011,0.0,1.0
2023-08-28,40.9694,40.9694,40.9694,40.9694,0,38.4871495439418,38.4871495439418,38.4871495439418,38.4871495439418,0,0.0,1.0
2023-08-29,41.4971,41.74,41.4971,41.74,549,38.9828773020818,39.2110604979358,38.9828773020818,39.2110604979358,584.408065199009,0.0,1.0
2023-08-30,41.4568,41.4568,41.4568,41.4568,549,38.9450189949886,38.9450189949886,38.9450189949886,38.9450189949886,584.408065199011,0.0,1.0
2023-08-31,41.247,41.247,41.247,41.247,0,38.7479303392036,38.7479303392036,38.7479303392036,38.7479303392036,0,0.0,1.0
2023-09-01,41.1009,41.1009,41.1009,41.1009,0,38.61068223334,38.61068223334,38.61068223334,38.61068223334,0,0.0,1.0
2023-09-05,40.8085,41.14,40.8085,41.14,2700,38.3359981391954,38.6474132459291,38.3359981391954,38.6474132459291,2874.1380255689,0.0,1.0
2023-09-06,41.3817,42.12,41.3817,42.08,605,38.8744691472791,39.5680370908734,38.8744691472791,39.5304606074063,644.019816840439,0.0,1.0
2023-09-07,40.4639,40.58,40.4639,40.58,100,38.0122767341262,38.1213424773895,38.0122767341262,38.1213424773895,106.449556502552,0.0,1.0
2023-09-08,40.423,40.58,40.423,40.58,403,37.973854779781,38.1213424773895,37.973854779781,38.1213424773895,428.991712705284,0.0,1.0
2023-09-11,41.0655,41.0655,41.0655,41.0655,0,38.5774270454716,38.5774270454716,38.5774270454716,38.5774270454716,0,0.0,1.0
2023-09-12,40.961,41.03,40.961,41.03,2227,38.4792584824137,38.5440779163945,38.4792584824137,38.5440779163945,2370.63162331183,0.0,1.0
2023-09-13,40.862,40.862,40.862,40.862,2227,38.3862566858326,38.3862566858326,38.3862566858326,38.3862566858326,2370.63162331183,0.0,1.0
2023-09-14,41.3541,41.3541,41.3541,41.3541,0,38.8485413736868,38.8485413736868,38.8485413736868,38.8485413736868,0,0.0,1.0
2023-09-15,41.2508,41.2508,41.2508,41.2508,0,38.751500105133,38.751500105133,38.751500105133,38.751500105133,0,0.0,1.0
2023-09-18,41.1003,41.1003,41.1003,41.1003,0,38.610118586088,38.610118586088,38.610118586088,38.610118586088,0,0.0,1.0
2023-09-19,40.8622,40.8622,40.8622,40.8622,0,38.38644456825,38.38644456825,38.38644456825,38.38644456825,0,0.0,1.0
2023-09-20,40.7383,40.7383,40.7383,40.7383,30,38.2700514107106,38.2700514107106,38.2700514107106,38.2700514107106,31.9348669507655,0.0,1.0
2023-09-21,40.0435,40.45,40.0435,40.45,400,37.6173478928868,37.9992189061213,37.6173478928868,37.9992189061213,425.798226010207,0.0,1.0
2023-09-22,40.1858,40.1858,40.1858,40.1858,400,37.751026232821,37.751026232821,37.751026232821,37.751026232821,425.798226010208,0.0,1.0
2023-09-25,39.5833,39.72,39.4,39.72,2299,37.5021196063348,37.6316322985608,37.3284570131746,37.6316322985608,2426.5830213135,0.33754,1.0
2023-09-26,39.0722,39.45,39.0722,39.45,1000,37.0178918302071,37.3758281515162,37.0178918302071,37.3758281515162,1055.49500709591,0.0,1.0
2023-09-27,39.0089,39.4,39.0089,39.4,1201,36.9579199690666,37.3284570131746,36.9579199690666,37.3284570131746,1267.64950352219,0.0,1.0
2023-09-28,39.2516,39.2516,39.2516,39.2516,1201,37.1878594745767,37.1878594745767,37.1878594745767,37.1878594745767,1267.64950352219,0.0,1.0
2023-09-29,39.1681,39.1681,39.1681,39.1681,0,37.1087496735463,37.1087496735463,37.1087496735463,37.1087496735463,0,0.0,1.0
2023-10-02,38.6897,38.6897,38.6897,38.6897,2,36.6555026218939,36.6555026218939,36.6555026218939,36.6555026218939,2.11099001419182,0.0,1.0
2023-10-03,38.1932,38.1932,38.1932,38.1932,2,36.1851072181619,36.1851072181619,36.1851072181619,36.1851072181619,2.11099001419182,0.0,1.0
2023-10-04,38.1829,38.1829,37.95,37.95,122,36.1753487636635,36.1753487636635,35.9546940012684,35.9546940012684,128.770390865701,0.0,1.0
2023-10-05,38.5053,38.5053,38.5053,38.5053,122,36.4807978636901,36.4807978636901,36.4807978636901,36.4807978636901,128.770390865701,0.0,1.0
2023-10-06,38.9533,38.9533,38.9533,38.9533,0,36.9052432632308,36.9052432632308,36.9052432632308,36.9052432632308,0,0.0,1.0
2023-10-09,38.8884,38.8884,38.8884,38.8884,0,36.8437555256634,36.8437555256634,36.8437555256634,36.8437555256634,0,0.0,1.0
2023-10-10,39.4182,39.4182,39.4182,39.4182,0,37.3457001075309,37.3457001075309,37.3457001075309,37.3457001075309,0,0.0,1.0
2023-10-11,39.589,39.589,39.589,39.589,0,37.5075199161058,37.5075199161058,37.5075199161058,37.5075199161058,0,0.0,1.0
2023-10-12,39.1982,39.1982,39.1982,39.1982,0,37.1372670988279,37.1372670988279,37.1372670988279,37.1372670988279,0,0.0,1.0
2023-10-13,38.9051,38.9051,38.9051,38.9051,0,36.8595774858695,36.8595774858695,36.8595774858695,36.8595774858695,0,0.0,1.0
2023-10-16,39.2278,39.2278,39.2278,39.2278,0,37.1653108127261,37.1653108127261,37.1653108127261,37.1653108127261,0,0.0,1.0
2023-10-17,39.2046,39.2046,39.2046,39.2046,0,37.1433306045356,37.1433306045356,37.1433306045356,37.1433306045356,0,0.0,1.0
2023-10-18,38.5522,38.5522,38.5522,38.5522,0,36.5252319914545,36.5252319914545,36.5252319914545,36.5252319914545,0,0.0,1.0
2023-10-19,38.2528,38.2528,38.2528,38.2528,8,36.2415736150651,36.2415736150651,36.2415736150651,36.2415736150651,8.44396005676726,0.0,1.0
2023-10-20,37.8644,37.8644,37.8644,37.8644,8,35.8735946124276,35.8735946124276,35.8735946124276,35.8735946124276,8.44396005676727,0.0,1.0
2023-10-23,37.8604,37.8604,37.8604,37.8604,0,35.8698049213603,35.8698049213603,35.8698049213603,35.8698049213603,0,0.0,1.0
2023-10-24,38.1337,38.1337,38.1337,38.1337,0,36.1287355635354,36.1287355635354,36.1287355635354,36.1287355635354,0,0.0,1.0
2023-10-25,37.7928,37.7928,37.7928,37.7928,27,35.8057591423224,35.8057591423224,35.8057591423224,35.8057591423224,28.4983651915895,0.0,1.0
2023-10-26,37.5416,37.5416,37.5416,37.5416,27,35.5677665432943,35.5677665432943,35.5677665432943,35.5677665432943,28.4983651915895,0.0,1.0
2023-10-27,37.4112,37.4112,37.4112,37.4112,0,35.4442226144994,35.4442226144994,35.4442226144994,35.4442226144994,0,0.0,1.0
2023-10-30,37.8513,37.8513,37.8513,37.8513,0,35.8611833741821,35.8611833741821,35.8611833741821,35.8611833741821,0,0.0,1.0
2023-10-31,37.9094,37.9094,37.9094,37.9094,0,35.916228636935,35.916228636935,35.916228636935,35.916228636935,0,0.0,1.0
2023-11-01,38.2906,38.2906,38.2906,38.2906,0,36.2773861956513,36.2773861956513,36.2773861956513,36.2773861956513,0,0.0,1.0
2023-11-02,39.0666,39.0666,39.0666,39.0666,0,37.0125862627128,37.0125862627128,37.0125862627128,37.0125862627128,0,0.0,1.0
2023-11-03,39.5964,39.5964,39.5964,39.5964,0,37.5145308445803,37.5145308445803,37.5145308445803,37.5145308445803,0,0.0,1.0
2023-11-06,39.6517,39.6517,39.6517,39.6517,0,37.5669233235861,37.5669233235861,37.5669233235861,37.5669233235861,0,0.0,1.0
2023-11-07,39.3065,39.3065,39.3065,39.3065,4,37.2398729844758,37.2398729844758,37.2398729844758,37.2398729844758,4.22198002838363,0.0,1.0
2023-11-08,39.2071,39.2071,39.2071,39.2071,2,37.1456991614527,37.1456991614527,37.1456991614527,37.1456991614527,2.11099001419182,0.0,1.0
2023-11-09,39.1024,39.1024,39.1024,39.1024,1,37.0465039977654,37.0465039977654,37.0465039977654,37.0465039977654,1.05549500709591,0.0,1.0
2023-11-10,39.2933,39.2933,39.2933,39.2933,1,37.2273670039536,37.2273670039536,37.2273670039536,37.2273670039536,1.05549500709591,0.0,1.0
2023-11-13,39.4244,39.4244,39.25,39.25,324,37.3515741286853,37.3515741286853,37.1863435981498,37.1863435981498,341.980382299074,0.0,1.0
2023-11-14,40.381,40.381,40.381,40.381,324,38.2578787474366,38.2578787474366,38.2578787474366,38.2578787474366,341.980382299074,0.0,1.0
2023-11-15,40.4662,40.4662,40.4662,40.4662,0,38.3385991671707,38.3385991671707,38.3385991671707,38.3385991671707,0,0.0,1.0
2023-11-16,40.2824,40.33,40.2824,40.33,348,38.164462862627,38.2095601863282,38.164462862627,38.2095601863282,367.312262469376,0.0,1.0
2023-11-17,40.659,40.659,40.659,40.659,348,38.5212622766159,38.5212622766159,38.5212622766159,38.5212622766159,367.312262469376,0.0,1.0
2023-11-20,40.9159,40.9159,40.9159,40.9159,32,38.764655185415,38.764655185415,38.764655185415,38.764655185415,33.775840227069,0.0,1.0
2023-11-21,40.7354,40.7354,40.7354,40.7354,32,38.5936453760018,38.5936453760018,38.5936453760018,38.5936453760018,33.7758402270691,0.0,1.0
2023-11-22,40.759,40.759,40.759,40.759,0,38.616004553299,38.616004553299,38.616004553299,38.616004553299,0,0.0,1.0
2023-11-24,40.9921,40.9921,40.9921,40.9921,0,38.8368488002475,38.8368488002475,38.8368488002475,38.8368488002475,0,0.0,1.0
2023-11-27,40.8608,40.93,40.8608,40.93,353,38.7124521909625,38.7780138464273,38.7124521909625,38.7780138464273,372.589737504856,0.0,1.0
2023-11-28,40.9931,40.9931,40.9931,40.9931,353,38.8377962230144,38.8377962230144,38.8377962230144,38.8377962230144,372.589737504855,0.0,1.0
2023-11-29,40.963,40.963,40.963,40.963,0,38.8092787977327,38.8092787977327,38.8092787977327,38.8092787977327,0,0.0,1.0
2023-11-30,41.0116,41.05,41.0116,41.05,356,38.8553235442008,38.8917045784471,38.8553235442008,38.8917045784471,375.756222526143,0.0,1.0
2023-12-01,41.346,41.346,41.346,41.346,0,39.1721417174293,39.1721417174293,39.1721417174293,39.1721417174293,0,0.0,1.0
2023-12-04,41.0275,41.0275,41.0275,41.0275,0,38.8703875661934,38.8703875661934,38.8703875661934,38.8703875661934,0,0.0,1.0
2023-12-05,40.8641,40.8641,40.8641,40.8641,0,38.7155786860931,38.7155786860931,38.7155786860931,38.7155786860931,0,0.0,1.0
2023-12-06,40.8981,40.8981,40.8981,40.8981,0,38.7477910601653,38.7477910601653,38.7477910601653,38.7477910601653,0,0.0,1.0
2023-12-07,41.1014,41.1014,41.1014,41.1014,4,38.9404021086623,38.9404021086623,38.9404021086623,38.9404021086623,4.22198002838363,0.0,1.0
2023-12-08,41.1012,41.1012,41.1012,41.1012,4,38.9402126241089,38.9402126241089,38.9402126241089,38.9402126241089,4.22198002838363,0.0,1.0
2023-12-11,41.2266,41.2266,41.2266,41.2266,0,39.0590194390696,39.0590194390696,39.0590194390696,39.0590194390696,0,0.0,1.0
2023-12-12,41.2591,41.2591,41.2591,41.2591,0,39.0898106789916,39.0898106789916,39.0898106789916,39.0898106789916,0,0.0,1.0
2023-12-13,41.8294,41.8294,41.8294,41.8294,0,39.6301258829158,39.6301258829158,39.6301258829158,39.6301258829158,0,0.0,1.0
2023-12-14,42.2376,42.2376,42.2376,42.2376,0,40.0168638563366,40.0168638563366,40.0168638563366,40.0168638563366,0,0.0,1.0
2023-12-15,41.877,41.877,41.877,41.877,5,39.675223206617,39.675223206617,39.675223206617,39.675223206617,5.27747503547955,0.0,1.0
2023-12-18,41.9425,41.9425,41.9425,41.9425,0,39.7372793978445,39.7372793978445,39.7372793978445,39.7372793978445,0,0.0,1.0
2023-12-19,42.3057,42.3057,42.2,42.2,344,40.0813833467579,40.0813833467579,39.9812407603037,39.9812407603037,363.090282440992,0.0,1.0
2023-12-20,41.8157,41.8157,41.8157,41.8157,344,39.6171461910102,39.6171461910102,39.6171461910102,39.6171461910102,363.090282440993,0.0,1.0
2023-12-21,42.459,42.459,42.33,42.33,324,40.2266232569132,40.2266232569132,40.1044057199919,40.1044057199919,341.980382299074,0.0,1.0
2023-12-22,42.49,42.49,42.49,42.49,324,40.255993362685,40.255993362685,40.255993362685,40.255993362685,341.980382299074,0.0,1.0
2023-12-26,42.5149,42.5149,42.5149,42.5149,0,40.4776997643513,40.4776997643513,40.4776997643513,40.4776997643513,0,0.20911,1.0
2023-12-27,42.7282,42.7282,42.7282,42.7282,9,40.6807789991545,40.6807789991545,40.6807789991545,40.6807789991545,9.45296057403405,0.0,1.0
2023-12-28,42.7567,42.7567,42.7567,42.7567,1,40.7079133554222,40.7079133554222,40.7079133554222,40.7079133554222,1.05032895267045,0.0,1.0
2023-12-29,42.7721,42.7721,42.7721,42.7721,1,40.7225754286335,40.7225754286335,40.7225754286335,40.7225754286335,1.05032895267045,0.0,1.0
2024-01-02,42.2828,42.2828,42.2828,42.2828,1,40.2567213752382,40.2567213752382,40.2567213752382,40.2567213752382,1.05032895267045,0.0,1.0
2024-01-03,42.0303,42.0303,42.0303,42.0303,4,40.0163204995334,40.0163204995334,40.0163204995334,40.0163204995334,4.2013158106818,0.0,1.0
2024-01-04,42.0623,42.0623,42.0623,42.0623,1,40.0467871451673,40.0467871451673,40.0467871451673,40.0467871451673,1.05032895267045,0.0,1.0
2024-01-05,42.1122,42.1122,42.1122,42.1122,1,40.0942960707026,40.0942960707026,40.0942960707026,40.0942960707026,1.05032895267045,0.0,1.0
2024-01-08,42.453,42.453,42.453,42.453,0,40.4187658467033,40.4187658467033,40.4187658467033,40.4187658467033,0,0.0,1.0
2024-01-09,42.025,42.025,42.025,42.025,0,40.0112744613503,40.0112744613503,40.0112744613503,40.0112744613503,0,0.0,1.0
2024-01-10,42.1862,42.1862,42.1862,42.1862,0,40.1647501887309,40.1647501887309,40.1647501887309,40.1647501887309,0,0.0,1.0
2024-01-11,42.2187,42.2187,42.2187,42.2187,1,40.1956928757028,40.1956928757028,40.1956928757028,40.1956928757028,1.05032895267045,0.0,1.0
2024-01-12,42.3796,42.3796,42.3796,42.3796,1,40.3488829782806,40.3488829782806,40.3488829782806,40.3488829782806,1.05032895267045,0.0,1.0
2024-01-16,41.6128,41.6128,41.6128,41.6128,0,39.6188259822791,39.6188259822791,39.6188259822791,39.6188259822791,0,0.0,1.0
2024-01-17,41.1485,41.1485,41.1485,41.1485,0,39.1767739957852,39.1767739957852,39.1767739957852,39.1767739957852,0,0.0,1.0
2024-01-18,41.489,41.489,41.489,41.489,0,39.5009581469831,39.5009581469831,39.5009581469831,39.5009581469831,0,0.0,1.0
2024-01-19,41.717,41.717,41.52,41.52,344,39.7180329971244,39.7180329971244,39.5304727099409,39.5304727099409,361.313159718634,0.0,1.0
2024-01-22,41.7035,41.7035,41.7035,41.7035,0,39.7051798809976,39.7051798809976,39.7051798809976,39.7051798809976,0,0.0,1.0
2024-01-23,41.735,41.735,41.735,41.735,0,39.7351704852934,39.7351704852934,39.7351704852934,39.7351704852934,0,0.0,1.0
2024-01-24,42.0514,42.0514,42.0514,42.0514,0,40.0364094439983,40.0364094439983,40.0364094439983,40.0364094439983,0,0.0,1.0
2024-01-25,42.1408,42.1408,42.1408,42.1408,0,40.1215256352379,40.1215256352379,40.1215256352379,40.1215256352379,0,0.0,1.0
2024-01-26,42.283,42.283,42.283,42.283,100,40.2569117917734,40.2569117917734,40.2569117917734,40.2569117917734,105.032895267045,0.0,1.0
2024-01-29,42.4879,42.4879,42.33,42.33,100,40.4519935320977,40.4519935320977,40.3016596775481,40.3016596775481,105.032895267045,0.0,1.0
2024-01-30,42.37,42.37,42.37,42.37,4,40.3397429845904,40.3397429845904,40.3397429845904,40.3397429845904,4.2013158106818,0.0,1.0
2024-01-31,42.1205,42.1205,42.1205,42.1205,2,40.1021983569139,40.1021983569139,40.1021983569139,40.1021983569139,2.1006579053409,0.0,1.0
2024-02-01,42.53,42.53,42.53,42.53,51,40.4920762127598,40.4920762127598,40.4920762127598,40.4920762127598,53.5667765861929,0.0,1.0
2024-02-02,42.265,42.265,42.265,42.265,1,40.2397743036043,40.2397743036043,40.2397743036043,40.2397743036043,1.05032895267045,0.0,1.0
2024-02-05,42.1037,42.1037,42.1037,42.1037,0,40.0862033679561,40.0862033679561,40.0862033679561,40.0862033679561,0,0.0,1.0
2024-02-06,42.51,42.51,42.51,42.51,0,40.4730345592386,40.4730345592386,40.4730345592386,40.4730345592386,0,0.0,1.0
2024-02-07,42.5144,42.5144,42.5144,42.5144,49,40.4772237230133,40.4772237230133,40.4772237230133,40.4772237230133,51.466118680852,0.0,1.0
2024-02-08,42.3946,42.3946,42.3946,42.3946,49,40.3631642184215,40.3631642184215,40.3631642184215,40.3631642184215,51.466118680852,0.0,1.0
2024-02-09,42.5576,42.5576,42.5576,42.5576,1,40.518353694619,40.518353694619,40.518353694619,40.518353694619,1.05032895267045,0.0,1.0
2024-02-12,42.7012,42.7012,42.7012,42.7012,0,40.6550727669009,40.6550727669009,40.6550727669009,40.6550727669009,0,0.0,1.0
2024-02-13,41.9559,41.9559,41.9559,41.9559,0,39.9454855484347,39.9454855484347,39.9454855484347,39.9454855484347,0,0.0,1.0
2024-02-14,42.4952,42.4952,42.4952,42.4952,0,40.4589437356329,40.4589437356329,40.4589437356329,40.4589437356329,0,0.0,1.0
2024-02-15,42.9268,42.9268,42.9268,42.9268,0,40.8698626186197,40.8698626186197,40.8698626186197,40.8698626186197,0,0.0,1.0
2024-02-16,43.0118,43.0118,43.0118,43.0118,0,40.9507896460847,40.9507896460847,40.9507896460847,40.9507896460847,0,0.0,1.0
2024-02-20,43.1353,43.1353,43.1353,43.1353,0,41.0683718565779,41.0683718565779,41.0683718565779,41.0683718565779,0,0.0,1.0
2024-02-21,43.1683,43.1683,43.1683,43.1683,0,41.0997905848878,41.0997905848878,41.0997905848878,41.0997905848878,0,0.0,1.0
2024-02-22,43.6307,43.78,43.6307,43.78,100,41.5400336142971,41.6821795578326,41.5400336142971,41.6821795578326,105.032895267045,0.0,1.0
2024-02-23,43.6872,43.6872,43.6872,43.6872,14,41.5938262854944,41.5938262854944,41.5938262854944,41.5938262854944,14.7046053373863,0.0,1.0
2024-02-26,43.5844,43.5844,43.5844,43.5844,1,41.4959521863956,41.4959521863956,41.4959521863956,41.4959521863956,1.05032895267045,0.0,1.0
2024-02-27,43.6533,43.6533,43.6533,43.6533,8,41.5615506827761,41.5615506827761,41.5615506827761,41.5615506827761,8.40263162136359,0.0,1.0
2024-02-28,43.3089,43.3089,43.3089,43.3089,8,41.2336534091416,41.2336534091416,41.2336534091416,41.2336534091416,8.40263162136359,0.0,1.0
2024-02-29,43.4411,43.4411,43.4411,43.4411,14,41.3595187389165,41.3595187389165,41.3595187389165,41.3595187389165,14.7046053373863,0.0,1.0
2024-03-01,43.8909,43.8909,43.8909,43.8909,2,41.7877655266075,41.7877655266075,41.7877655266075,41.7877655266075,2.1006579053409,0.0,1.0
2024-03-04,43.7853,43.7853,43.7853,43.7853,0,41.6872255960158,41.6872255960158,41.6872255960158,41.6872255960158,0,0.0,1.0
2024-03-05,43.6269,43.6269,43.6269,43.6269,0,41.5364157001281,41.5364157001281,41.5364157001281,41.5364157001281,0,0.0,1.0
2024-03-06,44.165,44.165,44.165,44.165,0,42.0487313881151,42.0487313881151,42.0487313881151,42.0487313881151,0,0.0,1.0
2024-03-07,44.6052,44.6052,44.6052,44.6052,0,42.467838182116,42.467838182116,42.467838182116,42.467838182116,0,0.0,1.0
2024-03-08,44.4871,44.4871,44.4871,44.4871,0,42.3553972180735,42.3553972180735,42.3553972180735,42.3553972180735,0,0.0,1.0
2024-03-11,44.342,44.342,44.342,44.342,0,42.2172500217774,42.2172500217774,42.2172500217774,42.2172500217774,0,0.0,1.0
2024-03-12,44.7041,44.7041,44.7041,44.7041,0,42.5619991587781,42.5619991587781,42.5619991587781,42.5619991587781,0,0.0,1.0
2024-03-13,44.6583,44.6583,44.6583,44.6583,0,42.5183937722147,42.5183937722147,42.5183937722147,42.5183937722147,0,0.0,1.0
2024-03-14,44.3373,44.3373,44.3373,44.3373,4,42.2127752331999,42.2127752331999,42.2127752331999,42.2127752331999,4.2013158106818,0.0,1.0
2024-03-15,44.2878,44.2878,44.2878,44.2878,0,42.165647140735,42.165647140735,42.165647140735,42.165647140735,0,0.0,1.0
2024-03-18,44.3199,44.3199,44.3199,44.3199,0,42.1962089946365,42.1962089946365,42.1962089946365,42.1962089946365,0,0.0,1.0
2024-03-19,44.3341,44.3341,44.3341,44.3341,0,42.2097285686365,42.2097285686365,42.2097285686365,42.2097285686365,0,0.0,1.0
2024-03-20,44.7909,44.7909,44.7909,44.7909,0,42.64463993506,42.64463993506,42.64463993506,42.64463993506,0,0.0,1.0
2024-03-21,44.8153,44.8153,44.8153,44.8153,4,42.6678707523558,42.6678707523558,42.6678707523558,42.6678707523558,4.2013158106818,0.0,1.0
2024-03-22,44.5339,44.5339,44.5339,44.5339,4,42.4981048903879,42.4981048903879,42.4981048903879,42.4981048903879,4.1916127897809,0.10309,1.0
2024-03-25,44.4636,44.4636,44.4636,44.4636,1,42.4310185410272,42.4310185410272,42.4310185410272,42.4310185410272,1.04790319744522,0.0,1.0
2024-03-26,44.4945,44.4945,44.4945,44.4945,1,42.460505997574,42.460505997574,42.460505997574,42.460505997574,1.04790319744523,0.0,1.0
2024-03-27,44.7141,44.7141,44.7141,44.7141,10,42.670067339247,42.670067339247,42.670067339247,42.670067339247,10.4790319744523,0.0,1.0
2024-03-28,44.7255,44.7255,44.7255,44.7255,1,42.6809462067109,42.6809462067109,42.6809462067109,42.6809462067109,1.04790319744522,0.0,1.0
2024-04-01,44.5997,44.5997,44.5997,44.5997,6,42.5608969499602,42.5608969499602,42.5608969499602,42.5608969499602,6.28741918467135,0.0,1.0
2024-04-02,44.4074,44.4074,44.4074,44.4074,1,42.3773876330034,42.3773876330034,42.3773876330034,42.3773876330034,1.04790319744523,0.0,1.0
2024-04-03,44.6024,44.6024,44.6024,44.6024,13,42.5634735238332,42.5634735238332,42.5634735238332,42.5634735238332,13.6227415667879,0.0,1.0
2024-04-04,44.3029,44.3029,44.3029,44.3029,1,42.277664681251,42.277664681251,42.277664681251,42.277664681251,1.04790319744523,0.0,1.0
2024-04-05,44.4256,44.4256,44.4256,44.4256,137,42.3947556494808,42.3947556494808,42.3947556494808,42.3947556494808,143.562738049996,0.0,1.0
2024-04-08,44.6579,44.6579,44.6579,44.6579,12,42.6164364312232,42.6164364312232,42.6164364312232,42.6164364312232,12.5748383693427,0.0,1.0
2024-04-09,44.766,44.766,44.766,44.766,3,42.7195948148063,42.7195948148063,42.7195948148063,42.7195948148063,3.14370959233568,0.0,1.0
2024-04-10,44.1763,44.1763,44.1763,44.1763,16,42.1568519952046,42.1568519952046,42.1568519952046,42.1568519952046,16.7664511591236,0.0,1.0
2024-04-11,44.3114,44.3114,44.3114,44.3114,68,42.2857761175179,42.2857761175179,42.2857761175179,42.2857761175179,71.2574174262754,0.0,1.0
2024-04-12,43.5086,43.5086,43.5086,43.5086,2,41.5196748192709,41.5196748192709,41.5196748192709,41.5196748192709,2.09580639489045,0.0,1.0
2024-04-15,43.3206,43.3206,43.3206,43.3206,8,41.3402689347786,41.3402689347786,41.3402689347786,41.3402689347786,8.3832255795618,0.0,1.0
2024-04-16,42.8894,42.8894,42.8894,42.8894,8,40.9287805443898,40.9287805443898,40.9287805443898,40.9287805443898,8.3832255795618,0.0,1.0
2024-04-17,42.8935,42.8935,42.8935,42.8935,2,40.9326931195303,40.9326931195303,40.9326931195303,40.9326931195303,2.09580639489045,0.0,1.0
2024-04-18,42.876,42.876,42.876,42.876,2,40.9159931036866,40.9159931036866,40.9159931036866,40.9159931036866,2.09580639489045,0.0,1.0
2024-04-19,42.8187,42.8187,42.8187,42.8187,0,40.8613124803813,40.8613124803813,40.8613124803813,40.8613124803813,0,0.0,1.0
2024-04-22,43.3145,43.3145,43.3145,43.3145,0,41.3344477863988,41.3344477863988,41.3344477863988,41.3344477863988,0,0.0,1.0
2024-04-23,43.7508,43.7508,43.7508,43.7508,0,41.7508030385477,41.7508030385477,41.7508030385477,41.7508030385477,0,0.0,1.0
2024-04-24,43.698,43.698,43.698,43.698,9,41.7004167050307,41.7004167050307,41.7004167050307,41.7004167050307,9.43112877700704,0.0,1.0
2024-04-25,43.5698,43.5698,43.5698,43.5698,0,41.5780771603929,41.5780771603929,41.5780771603929,41.5780771603929,0,0.0,1.0
2024-04-26,43.9317,43.9317,43.9317,43.9317,100,41.9234334880406,41.9234334880406,41.9234334880406,41.9234334880406,104.790319744523,0.0,1.0
2024-04-29,44.179,44.179,44.179,44.179,5,42.1594285690776,42.1594285690776,42.1594285690776,42.1594285690776,5.23951598722613,0.0,1.0
2024-04-30,43.6489,43.6489,43.6489,43.6489,91,41.6535612320064,41.6535612320064,41.6535612320064,41.6535612320064,95.3591909675155,0.0,1.0
2024-05-01,43.5736,43.95,43.5736,43.95,299,41.5817034495475,41.94089693318,41.5817034495475,41.94089693318,313.323056036123,0.0,1.0
2024-05-02,44.2741,44.2741,44.2741,44.2741,299,42.2501812266054,42.2501812266054,42.2501812266054,42.2501812266054,313.323056036122,0.0,1.0
2024-05-03,44.682,44.682,44.682,44.682,0,42.6394347387565,42.6394347387565,42.6394347387565,42.6394347387565,0,0.0,1.0
2024-05-06,44.9108,44.9108,44.9108,44.9108,1,42.8577755173302,42.8577755173302,42.8577755173302,42.8577755173302,1.04790319744523,0.0,1.0
2024-05-07,44.8974,44.8974,44.8974,44.8974,1,42.844988076627,42.844988076627,42.844988076627,42.844988076627,1.04790319744523,0.0,1.0
2024-05-08,44.8399,44.8399,44.8399,44.8399,0,42.7901165959977,42.7901165959977,42.7901165959977,42.7901165959977,0,0.0,1.0
2024-05-09,45.1045,45.1045,45.1045,45.1045,0,43.0426208355545,43.0426208355545,43.0426208355545,43.0426208355545,0,0.0,1.0
2024-05-10,45.1644,45.1644,45.1644,45.1644,0,43.0997826040709,43.0997826040709,43.0997826040709,43.0997826040709,0,0.0,1.0
2024-05-13,45.2502,45.2502,45.2502,45.2502,0,43.181660396036,43.181660396036,43.181660396036,43.181660396036,0,0.0,1.0
2024-05-14,45.5352,45.5352,45.5352,45.5352,3,43.4536320826334,43.4536320826334,43.4536320826334,43.4536320826334,3.14370959233568,0.0,1.0
2024-05-15,45.9766,45.9766,45.9766,45.9766,6,43.8748541965426,43.8748541965426,43.8748541965426,43.8748541965426,6.28741918467134,0.0,1.0
2024-05-16,45.8586,45.8586,45.8586,45.8586,10,43.762248375425,43.762248375425,43.762248375425,43.762248375425,10.4790319744523,0.0,1.0
2024-05-17,46.0353,46.0353,46.0353,46.0353,1,43.9308708211154,43.9308708211154,43.9308708211154,43.9308708211154,1.04790319744523,0.0,1.0
2024-05-20,46.0287,46.0287,46.0287,46.0287,1,43.9245725294258,43.9245725294258,43.9245725294258,43.9245725294258,1.04790319744523,0.0,1.0
2024-05-21,45.8909,45.8909,45.8909,45.8909,2,43.7930718332394,43.7930718332394,43.7930718332394,43.7930718332394,2.09580639489045,0.0,1.0
2024-05-22,45.5363,45.5363,45.5363,45.5363,1,43.454681797915,43.454681797915,43.454681797915,43.454681797915,1.04790319744523,0.0,1.0
2024-05-23,45.2758,45.2758,45.2758,45.2758,1,43.2060901334988,43.2060901334988,43.2060901334988,43.2060901334988,1.04790319744523,0.0,1.0
2024-05-24,45.5797,45.5797,45.5797,45.5797,1,43.4960978372074,43.4960978372074,43.4960978372074,43.4960978372074,1.04790319744523,0.0,1.0
2024-05-28,45.5564,45.59,45.5564,45.59,151,43.4738629589698,43.5059269893897,43.4738629589698,43.5059269893897,158.233382814229,0.0,1.0
2024-05-29,44.8197,44.8197,44.8197,44.8197,151,42.770840006281,42.770840006281,42.770840006281,42.770840006281,158.233382814229,0.0,1.0
2024-05-30,45.0936,45.0936,45.0936,45.0936,1,43.0322191114004,43.0322191114004,43.0322191114004,43.0322191114004,1.04790319744523,0.0,1.0
2024-05-31,45.2656,45.2656,45.2656,45.2656,0,43.1963564099785,43.1963564099785,43.1963564099785,43.1963564099785,0,0.0,1.0
2024-06-03,45.5047,45.5047,45.5047,45.5047,3,43.4245263407344,43.4245263407344,43.4245263407344,43.4245263407344,3.14370959233568,0.0,1.0
2024-06-04,45.252,45.252,45.252,45.252,3,43.1833781119514,43.1833781119514,43.1833781119514,43.1833781119514,3.14370959233567,0.0,1.0
2024-06-05,45.6267,45.6267,45.6267,45.6267,0,43.5409493083305,43.5409493083305,43.5409493083305,43.5409493083305,0,0.0,1.0
2024-06-06,45.8355,45.8355,45.8355,45.8355,3,43.7402043545113,43.7402043545113,43.7402043545113,43.7402043545113,3.14370959233568,0.0,1.0
2024-06-07,45.3154,45.3154,45.3154,45.3154,17,43.2438798836365,43.2438798836365,43.2438798836365,43.2438798836365,17.8143543565688,0.0,1.0
2024-06-10,45.4047,45.4047,45.4047,45.4047,0,43.3290976787704,43.3290976787704,43.3290976787704,43.3290976787704,0,0.0,1.0
2024-06-11,45.0093,45.0093,45.0093,45.0093,1,42.9517727493647,42.9517727493647,42.9517727493647,42.9517727493647,1.04790319744523,0.0,1.0
2024-06-12,45.5117,45.5117,45.5117,45.5117,1,43.4312063470719,43.4312063470719,43.4312063470719,43.4312063470719,1.04790319744523,0.0,1.0
2024-06-13,45.0392,45.0392,45.0392,45.0392,0,42.980305919292,42.980305919292,42.980305919292,42.980305919292,0,0.0,1.0
2024-06-14,44.7353,44.7353,44.7353,44.7353,1,42.6902982155834,42.6902982155834,42.6902982155834,42.6902982155834,1.04790319744522,0.0,1.0
2024-06-17,44.8991,44.8991,44.8991,44.8991,7,42.8466103638804,42.8466103638804,42.8466103638804,42.8466103638804,7.33532238211658,0.0,1.0
2024-06-18,45.1302,45.1302,45.1302,45.1302,9,43.0671460016792,43.0671460016792,43.0671460016792,43.0671460016792,9.43112877700703,0.0,1.0
2024-06-20,45.1313,45.1313,45.1313,45.1313,1,43.0681957169608,43.0681957169608,43.0681957169608,43.0681957169608,1.04790319744523,0.0,1.0
2024-06-21,44.8789,44.8789,44.8789,44.8789,4,42.8273337741637,42.8273337741637,42.8273337741637,42.8273337741637,4.1916127897809,0.0,1.0
2024-06-24,44.7198,44.7198,44.7198,44.7198,1,43.0947248849868,43.0947248849868,43.0947248849868,43.0947248849868,1.03770937439212,0.4393,1.0
2024-06-25,44.7494,44.7494,44.7494,44.7494,30,43.1232492490626,43.1232492490626,43.1232492490626,43.1232492490626,31.1312812317635,0.0,1.0
2024-06-26,44.5262,44.5262,44.5262,44.5262,4,42.9081601253561,42.9081601253561,42.9081601253561,42.9081601253561,4.15083749756846,0.0,1.0
2024-06-27,44.5613,44.5613,44.5613,44.5613,108,42.9419846246487,42.9419846246487,42.9419846246487,42.9419846246487,112.072612434348,0.0,1.0
2024-06-28,44.5979,44.5979,44.5979,44.5979,5,42.977254615364,42.977254615364,42.977254615364,42.977254615364,5.18854687196057,0.0,1.0
2024-07-01,44.6586,44.6586,44.6586,44.6586,7,43.0357488349383,43.0357488349383,43.0357488349383,43.0357488349383,7.2639656207448,0.0,1.0
2024-07-02,44.8104,44.8104,44.8104,44.8104,4,43.1820325669214,43.1820325669214,43.1820325669214,43.1820325669214,4.15083749756847,0.0,1.0
2024-07-03,45.3415,45.3415,45.3415,45.3415,30,43.6938328966728,43.6938328966728,43.6938328966728,43.6938328966728,31.1312812317635,0.0,1.0
2024-07-05,45.5752,45.5752,45.5752,45.5752,6,43.9190404603386,43.9190404603386,43.9190404603386,43.9190404603386,6.2262562463527,0.0,1.0
2024-07-08,45.4581,45.4581,45.4581,45.4581,81,43.8061957632686,43.8061957632686,43.8061957632686,43.8061957632686,84.0544593257614,0.0,1.0
2024-07-09,45.3923,45.3923,45.3923,45.3923,8,43.7427868728569,43.7427868728569,43.7427868728569,43.7427868728569,8.30167499513693,0.0,1.0
2024-07-10,45.9172,45.9172,45.9172,45.9172,2,44.2486125047276,44.2486125047276,44.2486125047276,44.2486125047276,2.07541874878423,0.0,1.0
2024-07-11,46.1176,46.1176,46.1176,46.1176,1,44.4417301588081,44.4417301588081,44.4417301588081,44.4417301588081,1.03770937439212,0.0,1.0
2024-07-12,46.4902,46.4902,46.4902,46.4902,1,44.8007902282214,44.8007902282214,44.8007902282214,44.8007902282214,1.03770937439211,0.0,1.0
2024-07-15,46.0896,46.0896,46.0896,46.0896,3,44.41474765225,44.41474765225,44.41474765225,44.41474765225,3.11312812317634,0.0,1.0
2024-07-16,46.356,46.356,46.356,46.356,2,44.6714669289319,44.6714669289319,44.6714669289319,44.6714669289319,2.07541874878423,0.0,1.0
2024-07-17,45.9729,45.9729,45.9729,45.9729,2,44.3022884195594,44.3022884195594,44.3022884195594,44.3022884195594,2.07541874878423,0.0,1.0
2024-07-18,45.5374,45.5374,45.5374,45.5374,1,43.8826140764851,43.8826140764851,43.8826140764851,43.8826140764851,1.03770937439212,0.0,1.0
2024-07-19,45.218,45.218,45.218,45.218,1,43.5748207695324,43.5748207695324,43.5748207695324,43.5748207695324,1.03770937439211,0.0,1.0
2024-07-22,45.6309,45.6309,45.6309,45.6309,0,43.9727163751704,43.9727163751704,43.9727163751704,43.9727163751704,0,0.0,1.0
2024-07-23,45.3454,45.3454,45.3454,45.3454,0,43.697591174372,43.697591174372,43.697591174372,43.697591174372,0,0.0,1.0
2024-07-24,44.8011,44.8011,44.8011,44.8011,1,43.1730705201003,43.1730705201003,43.1730705201003,43.1730705201003,1.03770937439212,0.0,1.0
2024-07-25,44.5725,44.5725,44.5725,44.5725,2,42.9527776272719,42.9527776272719,42.9527776272719,42.9527776272719,2.07541874878423,0.0,1.0
2024-07-26,45.0651,45.0651,45.0651,45.0651,1,43.4274770105058,43.4274770105058,43.4274770105058,43.4274770105058,1.03770937439212,0.0,1.0
2024-07-29,44.9309,44.9309,44.9309,44.9309,1,43.2981537112164,43.2981537112164,43.2981537112164,43.2981537112164,1.03770937439211,0.0,1.0
2024-07-30,44.9558,44.9558,44.9558,44.9558,3,43.3221488688342,43.3221488688342,43.3221488688342,43.3221488688342,3.11312812317634,0.0,1.0
2024-07-31,45.679,45.679,45.679,45.679,3,44.0190684667935,44.0190684667935,44.0190684667935,44.0190684667935,3.11312812317635,0.0,1.0
2024-08-01,44.6041,44.6041,44.6041,44.6041,17,42.9832293132447,42.9832293132447,42.9832293132447,42.9832293132447,17.641059364666,0.0,1.0
2024-08-02,43.862,43.862,43.862,43.862,3,42.2680965233586,42.2680965233586,42.2680965233586,42.2680965233586,3.11312812317635,0.0,1.0
2024-08-05,42.8186,42.8186,42.8186,42.8186,2,41.2626126896877,41.2626126896877,41.2626126896877,41.2626126896877,2.07541874878423,0.0,1.0
2024-08-06,43.0424,43.0424,43.0424,43.0424,7,41.4782800099633,41.4782800099633,41.4782800099633,41.4782800099633,7.26396562074481,0.0,1.0
2024-08-07,43.2551,44.07,43.2551,44.07,241,41.6832506937105,42.4685380006478,41.6832506937105,42.4685380006478,250.0879592285,0.0,1.0
2024-08-08,44.0601,44.0601,44.0601,44.0601,241,42.4589977572576,42.4589977572576,42.4589977572576,42.4589977572576,250.0879592285,0.0,1.0
2024-08-09,44.2453,44.2453,44.2453,44.2453,0,42.6374677649208,42.6374677649208,42.6374677649208,42.6374677649208,0,0.0,1.0
2024-08-12,44.2764,44.2764,44.2764,44.2764,6,42.6674376204194,42.6674376204194,42.6674376204194,42.6674376204194,6.22625624635269,0.0,1.0
2024-08-13,44.9501,44.9501,44.9501,44.9501,3,43.3166560014277,43.3166560014277,43.3166560014277,43.3166560014277,3.11312812317635,0.0,1.0
2024-08-14,44.9979,44.9979,44.9979,44.9979,2,43.3627189947663,43.3627189947663,43.3627189947663,43.3627189947663,2.07541874878423,0.0,1.0
2024-08-15,45.5289,45.5289,45.5289,45.5289,5,43.8744229584228,43.8744229584228,43.8744229584228,43.8744229584228,5.18854687196058,0.0,1.0
2024-08-16,45.8547,45.8547,45.8547,45.8547,29,44.188383695446,44.188383695446,44.188383695446,44.188383695446,30.0935718573713,0.0,1.0
2024-08-19,46.3649,46.3649,46.3649,46.3649,31,44.6800435113736,44.6800435113736,44.6800435113736,44.6800435113736,32.1689906061556,0.0,1.0
2024-08-20,46.1377,46.1377,46.1377,46.1377,8,44.4610997438731,44.4610997438731,44.4610997438731,44.4610997438731,8.30167499513692,0.0,1.0
2024-08-21,46.469,46.469,46.469,46.469,14,44.7803606161131,44.7803606161131,44.7803606161131,44.7803606161131,14.5279312414896,0.0,1.0
2024-08-22,46.0991,46.0991,46.0991,46.0991,3,44.4239024312608,44.4239024312608,44.4239024312608,44.4239024312608,3.11312812317635,0.0,1.0
2024-08-23,46.9422,46.9422,46.9422,46.9422,6,45.236364976946,45.236364976946,45.236364976946,45.236364976946,6.22625624635269,0.0,1.0
2024-08-26,46.672,46.672,46.672,46.672,35,44.9759837886597,44.9759837886597,44.9759837886597,44.9759837886597,36.319828103724,0.0,1.0
2024-08-27,46.8392,47.03,46.8392,47.03,104,45.1371078992499,45.3209744082248,45.1371078992499,45.3209744082248,107.92177493678,0.0,1.0
2024-08-28,46.6109,46.6109,46.6109,46.6109,24,44.917104104706,44.917104104706,44.917104104706,44.917104104706,24.9050249854108,0.0,1.0
2024-08-29,46.748,46.748,46.748,46.748,2,45.0492220207461,45.0492220207461,45.0492220207461,45.0492220207461,2.07541874878423,0.0,1.0
2024-08-30,46.9065,46.9065,46.9065,46.9065,5,45.2019622810843,45.2019622810843,45.2019622810843,45.2019622810843,5.18854687196058,0.0,1.0
2024-09-03,46.0627,46.0627,46.0627,46.0627,4,44.3888251727352,44.3888251727352,44.3888251727352,44.3888251727352,4.15083749756846,0.0,1.0
2024-09-04,45.9668,45.9668,45.9668,45.9668,2,44.2964100877735,44.2964100877735,44.2964100877735,44.2964100877735,2.07541874878423,0.0,1.0
2024-09-05,45.9822,45.9822,45.9822,45.9822,2,44.3112504663805,44.3112504663805,44.3112504663805,44.3112504663805,2.07541874878423,0.0,1.0
2024-09-06,45.155,45.155,45.155,45.155,3,43.5141101297765,43.5141101297765,43.5141101297765,43.5141101297765,3.11312812317635,0.0,1.0
2024-09-09,45.6508,45.6508,45.6508,45.6508,8,43.9918932280457,43.9918932280457,43.9918932280457,43.9918932280457,8.30167499513692,0.0,1.0
2024-09-10,45.4868,45.4868,45.4868,45.4868,5,43.8338528324907,43.8338528324907,43.8338528324907,43.8338528324907,5.18854687196058,0.0,1.0
2024-09-11,45.7814,45.7814,45.7814,45.7814,4,44.1177473479205,44.1177473479205,44.1177473479205,44.1177473479205,4.15083749756846,0.0,1.0
2024-09-12,46.1566,46.1566,46.1566,46.1566,8,44.4793129357999,44.4793129357999,44.4793129357999,44.4793129357999,8.30167499513692,0.0,1.0
2024-09-13,46.2972,46.2972,46.2972,46.2972,8,44.6148036651598,44.6148036651598,44.6148036651598,44.6148036651598,8.30167499513692,0.0,1.0
2024-09-16,46.6113,46.6113,46.6113,46.6113,6,44.9174895690854,44.9174895690854,44.9174895690854,44.9174895690854,6.2262562463527,0.0,1.0
2024-09-17,46.4113,46.4113,46.4113,46.4113,3,44.7247573793843,44.7247573793843,44.7247573793843,44.7247573793843,3.11312812317634,0.0,1.0
2024-09-18,46.2847,46.2847,46.2847,46.2847,2,44.6027579033034,44.6027579033034,44.6027579033034,44.6027579033034,2.07541874878423,0.0,1.0
2024-09-19,47.1825,47.1825,47.1825,47.1825,4,45.4679327028719,45.4679327028719,45.4679327028719,45.4679327028719,4.15083749756846,0.0,1.0
2024-09-20,46.8506,46.8506,46.8506,46.8506,4,45.1480936340628,45.1480936340628,45.1480936340628,45.1480936340628,4.15083749756846,0.0,1.0
2024-09-23,47.1149,47.1149,47.1149,47.1149,4,45.4027892227529,45.4027892227529,45.4027892227529,45.4027892227529,4.15083749756846,0.0,1.0
2024-09-24,47.2488,47.2488,47.2488,47.2488,16,45.9994495356297,45.9994495356297,45.9994495356297,45.9994495356297,16.4345618834947,0.48526,1.0
2024-09-25,46.9062,46.9062,46.9062,46.9062,6,45.6659085481145,45.6659085481145,45.6659085481145,45.6659085481145,6.16296070631053,0.0,1.0
2024-09-26,48.0689,48.0689,48.0689,48.0689,2,46.7978644914417,46.7978644914417,46.7978644914417,46.7978644914417,2.05432023543684,0.0,1.0
2024-09-27,47.8407,47.8407,47.8407,47.8407,2,46.575698544708,46.575698544708,46.575698544708,46.575698544708,2.05432023543684,0.0,1.0
2024-09-30,47.5457,47.5457,47.5457,47.5457,1,46.2884989203152,46.2884989203152,46.2884989203152,46.2884989203152,1.02716011771842,0.0,1.0
2024-10-01,47.4126,47.4126,47.4126,47.4126,9,46.1589183440214,46.1589183440214,46.1589183440214,46.1589183440214,9.24444105946579,0.0,1.0
2024-10-02,47.5825,47.5825,47.5825,47.5825,3,46.3243258565107,46.3243258565107,46.3243258565107,46.3243258565107,3.08148035315526,0.0,1.0
2024-10-03,47.1015,47.1015,47.1015,47.1015,2,45.8560444350431,45.8560444350431,45.8560444350431,45.8560444350431,2.05432023543684,0.0,1.0
2024-10-04,47.4498,47.4498,47.4498,47.4498,4,46.1951347034363,46.1951347034363,46.1951347034363,46.1951347034363,4.10864047087369,0.0,1.0
2024-10-07,47.3835,47.3835,47.3835,47.3835,3,46.1305878048016,46.1305878048016,46.1305878048016,46.1305878048016,3.08148035315527,0.0,1.0
2024-10-08,46.9657,46.9657,46.9657,46.9657,2,45.7238352520175,45.7238352520175,45.7238352520175,45.7238352520175,2.05432023543684,0.0,1.0
2024-10-09,46.9285,46.9285,46.9285,46.9285,2,45.6876188926025,45.6876188926025,45.6876188926025,45.6876188926025,2.05432023543684,0.0,1.0
2024-10-10,46.9126,46.9126,46.9126,46.9126,2,45.6721393196268,45.6721393196268,45.6721393196268,45.6721393196268,2.05432023543684,0.0,1.0
2024-10-11,47.1298,47.32,47.1298,47.31,213,45.8835961278238,46.0687668687035,45.8835961278238,46.0590312882156,218.785105074024,0.0,1.0
2024-10-14,47.1765,47.1765,47.1765,47.1765,0,45.9290612887023,45.9290612887023,45.9290612887023,45.9290612887023,0,0.0,1.0
2024-10-15,46.12,46.12,46.12,46.12,105,44.9004972101565,44.9004972101565,44.9004972101565,44.9004972101565,107.851812360434,0.0,1.0
2024-10-16,46.5974,46.5974,46.5974,46.5974,5,45.3652738226484,45.3652738226484,45.3652738226484,45.3652738226484,5.13580058859211,0.0,1.0
2024-10-17,46.5672,46.5672,46.5672,46.5672,3,45.335872369575,45.335872369575,45.335872369575,45.335872369575,3.08148035315527,0.0,1.0
2024-10-18,46.9167,46.9167,46.9167,46.9167,20,45.6761309076268,45.6761309076268,45.6761309076268,45.6761309076268,20.5432023543684,0.0,1.0
2024-10-21,46.4296,46.4296,46.4296,46.4296,2,45.2019107820616,45.2019107820616,45.2019107820616,45.2019107820616,2.05432023543684,0.0,1.0
2024-10-22,46.2821,46.2821,46.2821,46.2821,13,45.0583109698652,45.0583109698652,45.0583109698652,45.0583109698652,13.3530815303395,0.0,1.0
2024-10-23,45.8558,45.8558,45.8558,45.8558,4,44.6432831736664,44.6432831736664,44.6432831736664,44.6432831736664,4.10864047087369,0.0,1.0
2024-10-24,45.9909,45.9909,45.9909,45.9909,4,44.7748108660578,44.7748108660578,44.7748108660578,44.7748108660578,4.10864047087369,0.0,1.0
2024-10-25,45.8416,45.8416,45.8416,45.8416,0,44.6294586493736,44.6294586493736,44.6294586493736,44.6294586493736,0,0.0,1.0
2024-10-28,46.1602,46.1602,46.1602,46.1602,1,44.9396342437178,44.9396342437178,44.9396342437178,44.9396342437178,1.02716011771842,0.0,1.0
2024-10-29,46.0034,46.0034,46.0034,46.0034,8,44.7869803416677,44.7869803416677,44.7869803416677,44.7869803416677,8.21728094174737,0.0,1.0
2024-10-30,45.7009,45.7009,45.7009,45.7009,2,44.4924790319089,44.4924790319089,44.4924790319089,44.4924790319089,2.05432023543685,0.0,1.0
2024-10-31,45.3592,45.3592,45.3592,45.3592,4,44.1598142466377,44.1598142466377,44.1598142466377,44.1598142466377,4.10864047087369,0.0,1.0
2024-11-01,45.4802,45.4802,45.4802,45.4802,3,44.2776147705412,44.2776147705412,44.2776147705412,44.2776147705412,3.08148035315526,0.0,1.0
2024-11-04,45.5737,45.5737,45.5737,45.5737,13,44.368642448103,44.368642448103,44.368642448103,44.368642448103,13.3530815303395,0.0,1.0
2024-11-05,46.065,46.065,46.065,46.065,6,44.8469515174731,44.8469515174731,44.8469515174731,44.8469515174731,6.16296070631053,0.0,1.0
2024-11-06,45.5436,45.5436,45.5436,45.5436,2,44.3393383508344,44.3393383508344,44.3393383508344,44.3393383508344,2.05432023543684,0.0,1.0
2024-11-07,46.3467,46.3467,46.3467,46.3467,12,45.121202819817,45.121202819817,45.121202819817,45.121202819817,12.3259214126211,0.0,1.0
2024-11-08,45.5435,45.5435,45.5435,45.5435,21,44.3392409950295,44.3392409950295,44.3392409950295,44.3392409950295,21.5703624720869,0.0,1.0
2024-11-11,45.5034,45.5034,45.5034,45.5034,0,44.3002013172731,44.3002013172731,44.3002013172731,44.3002013172731,0,0.0,1.0
2024-11-12,44.7699,44.7699,44.7699,44.7699,4,43.5860964884862,43.5860964884862,43.5860964884862,43.5860964884862,4.10864047087369,0.0,1.0
2024-11-13,44.496,44.496,44.496,44.496,12,43.3194389389229,43.3194389389229,43.3194389389229,43.3194389389229,12.3259214126211,0.0,1.0
2024-11-14,44.474,44.474,44.474,44.474,24,43.2980206618495,43.2980206618495,43.2980206618495,43.2980206618495,24.6518428252421,0.0,1.0
2024-11-15,44.3449,44.3449,44.3449,44.3449,49,43.1723343177508,43.1723343177508,43.1723343177508,43.1723343177508,50.3308457682027,0.0,1.0
2024-11-18,44.6423,44.6423,44.6423,44.6423,12,43.4618704814607,43.4618704814607,43.4618704814607,43.4618704814607,12.3259214126211,0.0,1.0
2024-11-19,44.6731,44.6731,44.6731,44.6731,12,43.4918560693634,43.4918560693634,43.4918560693634,43.4918560693634,12.3259214126211,0.0,1.0
2024-11-20,44.5322,44.5322,44.5322,44.5322,29,43.3546817402891,43.3546817402891,43.3546817402891,43.3546817402891,29.7876434138342,0.0,1.0
2024-11-21,44.6038,44.6038,44.6038,44.6038,13,43.4243884965824,43.4243884965824,43.4243884965824,43.4243884965824,13.3530815303395,0.0,1.0
2024-11-22,44.7172,44.7172,44.4705,44.48,258,43.534789979315,43.534789979315,43.2946132086788,43.3038620101423,265.007310371353,0.0,1.0
2024-11-25,44.8772,44.8772,44.8772,44.8772,51,43.6905592671213,43.6905592671213,43.6905592671213,43.6905592671213,52.3851660036395,0.0,1.0
2024-11-26,44.6268,44.6268,44.6268,44.6268,36,43.4467803317045,43.4467803317045,43.4467803317045,43.4467803317045,36.9777642378632,0.0,1.0
2024-11-27,44.7936,44.7936,44.7936,44.7936,3,43.6091698142425,43.6091698142425,43.6091698142425,43.6091698142425,3.08148035315527,0.0,1.0
2024-11-29,45.223,45.223,45.223,45.223,3,44.0272156403926,44.0272156403926,44.0272156403926,44.0272156403926,3.08148035315527,0.0,1.0
2024-12-02,45.3666,45.3666,45.03,45.03,129,44.1670185761987,44.1670185761987,43.8393189369763,43.8393189369763,132.503655185676,0.0,1.0
2024-12-03,45.5587,45.5587,45.5587,45.5587,1,44.3540390773711,44.3540390773711,44.3540390773711,44.3540390773711,1.02716011771842,0.0,1.0
2024-12-04,45.5927,45.5927,45.5927,45.5927,2,44.38714005103,44.38714005103,44.38714005103,44.38714005103,2.05432023543684,0.0,1.0
2024-12-05,45.8269,45.8269,45.8269,45.8269,6,44.6151473460564,44.6151473460564,44.6151473460564,44.6151473460564,6.16296070631053,0.0,1.0
2024-12-06,45.7583,45.7583,45.7583,45.7583,14,44.5483612639094,44.5483612639094,44.5483612639094,44.5483612639094,14.3802416480579,0.0,1.0
2024-12-09,46.0,46.0,46.0,46.0,27,44.7836702443018,44.7836702443018,44.7836702443018,44.7836702443018,27.7333231783974,0.0,1.0
2024-12-10,45.5291,45.5291,45.5291,45.5291,27,44.325221759127,44.325221759127,44.325221759127,44.325221759127,27.7333231783974,0.0,1.0
2024-12-11,45.7715,45.7715,45.7715,45.7715,4,44.5612122301535,44.5612122301535,44.5612122301535,44.5612122301535,4.10864047087368,0.0,1.0
2024-12-12,45.4094,45.4094,45.4094,45.4094,4,44.2086868606869,44.2086868606869,44.2086868606869,44.2086868606869,4.10864047087369,0.0,1.0
2024-12-13,45.3027,45.3027,45.3027,45.3027,2,44.1048082168811,44.1048082168811,44.1048082168811,44.1048082168811,2.05432023543684,0.0,1.0
2024-12-16,45.1303,45.1303,45.1303,45.1303,31,43.9369668092698,43.9369668092698,43.9369668092698,43.9369668092698,31.8419636492711,0.0,1.0
2024-12-17,45.0167,45.0167,45.0167,45.0167,15,43.8263706149274,43.8263706149274,43.8263706149274,43.8263706149274,15.4074017657763,0.0,1.0
2024-12-18,43.9525,43.9525,43.9525,43.9525,2,42.790310139406,42.790310139406,42.790310139406,42.790310139406,2.05432023543684,0.0,1.0
2024-12-19,43.9286,43.9286,43.9286,43.9286,3,42.7670421020399,42.7670421020399,42.7670421020399,42.7670421020399,3.08148035315527,0.0,1.0
2024-12-20,43.9157,43.9157,43.9157,43.9157,1,42.7544832032105,42.7544832032105,42.7544832032105,42.7544832032105,1.02716011771842,0.0,1.0
2024-12-23,43.76,43.76,43.76,43.76,15,42.816771447172,42.816771447172,42.816771447172,42.816771447172,15.3304412690218,0.21968,1.0
2024-12-24,43.8846,43.8846,43.8846,43.8846,15,42.9386857461281,42.9386857461281,42.9386857461281,42.9386857461281,15.3304412690218,0.0,1.0
2024-12-26,44.0037,44.0037,44.0037,44.0037,2,43.0552185952908,43.0552185952908,43.0552185952908,43.0552185952908,2.04405883586957,0.0,1.0
2024-12-27,43.879,43.879,43.879,43.879,6,42.933206451793,42.933206451793,42.933206451793,42.933206451793,6.13217650760872,0.0,1.0
2024-12-30,43.615,43.615,43.615,43.615,4,42.6748968617095,42.6748968617095,42.6748968617095,42.6748968617095,4.08811767173915,0.0,1.0
2024-12-31,43.5318,43.5318,43.5318,43.5318,3,42.5934902030165,42.5934902030165,42.5934902030165,42.5934902030165,3.06608825380436,0.0,1.0
2025-01-02,43.4551,43.4551,43.4551,43.4551,13,42.518443439534,42.518443439534,42.518443439534,42.518443439534,13.2863824331522,0.0,1.0
2025-01-03,43.6993,43.6993,43.6993,43.6993,537,42.7573798103612,42.7573798103612,42.7573798103612,42.7573798103612,548.82979743098,0.0,1.0
2025-01-06,44.003,44.003,44.003,44.003,14,43.0545336834989,43.0545336834989,43.0545336834989,43.0545336834989,14.308411851087,0.0,1.0
2025-01-07,43.8922,43.8922,43.8922,43.8922,4,42.9461219312972,42.9461219312972,42.9461219312972,42.9461219312972,4.08811767173914,0.0,1.0
2025-01-08,43.7984,43.7984,43.7984,43.7984,7,42.8543437511842,42.8543437511842,42.8543437511842,42.8543437511842,7.1542059255435,0.0,1.0
2025-01-10,43.0646,43.0646,43.0646,43.0646,1,42.1363605042021,42.1363605042021,42.1363605042021,42.1363605042021,1.02202941793479,0.0,1.0
2025-01-13,42.7435,42.7435,42.7435,42.7435,311,41.8221816808089,41.8221816808089,41.8221816808089,41.8221816808089,317.851148977718,0.0,1.0
2025-01-14,43.1547,43.1547,43.1547,43.1547,313,42.2245184362723,42.2245184362723,42.2245184362723,42.2245184362723,319.895207813588,0.0,1.0
2025-01-15,43.7846,43.7846,43.7846,43.7846,18,42.8408412044298,42.8408412044298,42.8408412044298,42.8408412044298,18.3965295228261,0.0,1.0
2025-01-16,43.8418,43.8418,43.8418,43.8418,21,42.8968082822812,42.8968082822812,42.8968082822812,42.8968082822812,21.4626177766305,0.0,1.0
2025-01-17,44.0281,44.0281,44.0281,44.0281,5,43.0790926634652,43.0790926634652,43.0790926634652,43.0790926634652,5.11014708967393,0.0,1.0
2025-01-21,44.743,44.743,44.743,44.743,11,43.7785832920662,43.7785832920662,43.7785832920662,43.7785832920662,11.2423235972827,0.0,1.0
2025-01-22,44.6818,44.6818,44.6818,44.6818,13,43.7187024325469,43.7187024325469,43.7187024325469,43.7187024325469,13.2863824331522,0.0,1.0
2025-01-23,44.9729,44.9729,44.9729,44.9729,6,44.0035278934306,44.0035278934306,44.0035278934306,44.0035278934306,6.13217650760872,0.0,1.0
2025-01-24,45.1976,45.1976,45.1976,45.1976,2,44.2233845786267,44.2233845786267,44.2233845786267,44.2233845786267,2.04405883586957,0.0,1.0
2025-01-27,44.9165,44.9165,44.9165,44.9165,5,43.9483435719128,43.9483435719128,43.9483435719128,43.9483435719128,5.11014708967393,0.0,1.0
2025-01-28,45.0294,45.0294,45.0294,45.0294,5,44.0588100594901,44.0588100594901,44.0588100594901,44.0588100594901,5.11014708967393,0.0,1.0
2025-01-29,45.0303,45.0303,45.0303,45.0303,9,44.0596906603654,44.0596906603654,44.0596906603654,44.0596906603654,9.19826476141308,0.0,1.0
2025-01-30,45.7499,45.7499,45.7499,45.7499,2,44.7637799824263,44.7637799824263,44.7637799824263,44.7637799824263,2.04405883586957,0.0,1.0
2025-01-31,45.114,45.114,45.114,45.114,4,44.1415865417669,44.1415865417669,44.1415865417669,44.1415865417669,4.08811767173914,0.0,1.0
2025-02-03,44.6568,44.6568,44.6568,44.6568,0,43.6942412971223,43.6942412971223,43.6942412971223,43.6942412971223,0,0.0,1.0
2025-02-04,45.2312,45.2312,45.2312,45.2312,0,44.2562603446373,44.2562603446373,44.2562603446373,44.2562603446373,0,0.0,1.0
2025-02-05,45.5258,45.5258,45.5258,45.5258,43,44.5445103644805,44.5445103644805,44.5445103644805,44.5445103644805,43.9472649711958,0.0,1.0
2025-02-06,45.6907,45.6907,45.6907,45.6907,2,44.7058560137409,44.7058560137409,44.7058560137409,44.7058560137409,2.04405883586957,0.0,1.0
2025-02-07,45.3789,45.75,45.3789,45.75,111,44.4007767327257,44.763877826968,44.4007767327257,44.763877826968,113.445265390761,0.0,1.0
2025-02-10,45.7364,45.7364,45.7364,45.7364,7,44.7505709692971,44.7505709692971,44.7505709692971,44.7505709692971,7.1542059255435,0.0,1.0
2025-02-11,45.8267,45.8267,45.8267,45.8267,7,44.8389245904506,44.8389245904506,44.8389245904506,44.8389245904506,7.1542059255435,0.0,1.0
2025-02-12,45.975,45.975,45.975,45.975,12,44.9840280457892,44.9840280457892,44.9840280457892,44.9840280457892,12.2643530152174,0.0,1.0
2025-02-13,46.4734,46.59,46.17,46.59,5812,45.4716852416135,45.5857719772337,45.1748249021009,45.5857719772337,5940.03497703697,0.0,1.0
2025-02-14,46.5764,46.5764,46.5764,46.5764,190,45.5724651195627,45.5724651195627,45.5724651195627,45.5724651195627,194.185589407609,0.0,1.0
2025-02-18,46.8766,46.8766,46.785,46.785,4533,45.866194433741,45.866194433741,45.7765688335453,45.7765688335453,4632.85935149838,0.0,1.0
2025-02-19,46.596,46.596,46.596,46.596,515,45.5916426497356,45.5916426497356,45.5916426497356,45.5916426497356,526.345150236414,0.0,1.0
2025-02-20,46.8393,46.8393,46.8393,46.8393,217,45.8296984196875,45.8296984196875,45.8296984196875,45.8296984196875,221.780383691849,0.0,1.0
2025-02-21,46.718,46.718,46.718,46.718,153,45.7110129906075,45.7110129906075,45.7110129906075,45.7110129906075,156.370500944022,0.0,1.0
2025-02-24,46.473,46.473,46.473,46.473,63,45.4712938634467,45.4712938634467,45.4712938634467,45.4712938634467,64.3878533298915,0.0,1.0
2025-02-25,46.5778,46.98,46.31,46.98,1593,45.5738349431465,45.967365689857,45.3118072604785,45.967365689857,1628.09286277011,0.0,1.0
2025-02-26,46.7436,46.7436,46.7436,46.7436,6,45.7360611932823,45.7360611932823,45.7360611932823,45.7360611932823,6.13217650760871,0.0,1.0
2025-02-27,46.1109,46.1109,46.1109,46.1109,6,45.1169987779572,45.1169987779572,45.1169987779572,45.1169987779572,6.13217650760871,0.0,1.0
2025-02-28,45.9725,45.9725,45.9725,45.9725,3,44.9815819322467,44.9815819322467,44.9815819322467,44.9815819322467,3.06608825380436,0.0,1.0
2025-03-03,46.0908,46.0908,46.0908,46.0908,0,45.0973320250758,45.0973320250758,45.0973320250758,45.0973320250758,0,0.0,1.0
2025-03-04,46.1782,46.1782,46.1782,46.1782,19,45.1828481545201,45.1828481545201,45.1828481545201,45.1828481545201,19.4185589407609,0.0,1.0
2025-03-05,47.3181,47.3181,47.3181,47.3181,3,46.2981780853389,46.2981780853389,46.2981780853389,46.2981780853389,3.06608825380436,0.0,1.0
2025-03-06,46.9283,46.9283,46.9283,46.9283,3,45.916780061799,45.916780061799,45.916780061799,45.916780061799,3.06608825380436,0.0,1.0
2025-03-07,47.3286,47.3286,47.3286,47.3286,0,46.3084517622173,46.3084517622173,46.3084517622173,46.3084517622173,0,0.0,1.0
2025-03-10,46.389,46.5,46.389,46.47,400,45.3891044484201,45.4977118897052,45.3891044484201,45.4683585271957,408.811767173914,0.0,1.0
2025-03-11,46.2298,46.2298,46.2298,46.2298,30,45.2333359380364,45.2333359380364,45.2333359380364,45.2333359380364,30.6608825380436,0.0,1.0
2025-03-12,46.4957,46.4957,46.4957,46.4957,3,45.4935045744122,45.4935045744122,45.4935045744122,45.4935045744122,3.06608825380436,0.0,1.0
2025-03-13,46.1963,46.1963,46.1963,46.1963,42,45.2005580165675,45.2005580165675,45.2005580165675,45.2005580165675,42.925235553261,0.0,1.0
2025-03-14,47.0412,47.0412,47.0412,47.0412,1,46.0272465493764,46.0272465493764,46.0272465493764,46.0272465493764,1.02202941793479,0.0,1.0
2025-03-17,47.6445,47.6445,47.6445,47.6445,4,46.6175426694422,46.6175426694422,46.6175426694422,46.6175426694422,4.08811767173914,0.0,1.0
2025-03-18,47.3251,47.73,47.3251,47.73,200,46.3050272032578,46.7011997525942,46.3050272032578,46.7011997525942,204.405883586957,0.0,1.0
2025-03-19,47.7327,47.7327,47.7327,47.7327,3,46.70384155522,46.70384155522,46.70384155522,46.70384155522,3.06608825380436,0.0,1.0
2025-03-20,47.3642,47.3642,47.1,47.1,231,46.3432844190618,46.3432844190618,46.084779139895,46.084779139895,236.088795542936,0.0,1.0
2025-03-21,47.0936,47.0936,47.0936,47.0936,6,46.0785170892263,46.0785170892263,46.0785170892263,46.0785170892263,6.13217650760871,0.0,1.0
2025-03-24,47.1926,47.1926,47.1926,47.1926,6,46.1753831855076,46.1753831855076,46.1753831855076,46.1753831855076,6.13217650760871,0.0,1.0
2025-03-25,47.0938,47.0938,47.0938,47.0938,6,46.3245569737808,46.3245569737808,46.3245569737808,46.3245569737808,6.09963307711561,0.25126,1.0
2025-03-26,46.6103,46.6103,46.6103,46.6103,3,45.8489545951912,45.8489545951912,45.8489545951912,45.8489545951912,3.04981653855781,0.0,1.0
2025-03-27,46.7351,46.7351,46.7351,46.7351,6,45.9717160778137,45.9717160778137,45.9717160778137,45.9717160778137,6.09963307711561,0.0,1.0
2025-03-28,46.1443,46.1443,46.1443,46.1443,16,45.3905663668091,45.3905663668091,45.3905663668091,45.3905663668091,16.2656882056416,0.0,1.0
2025-03-31,45.8797,45.8797,45.8797,45.8797,8,45.1302884156719,45.1302884156719,45.1302884156719,45.1302884156719,8.13284410282082,0.0,1.0
2025-04-01,45.98,45.98,45.98,45.98,31,45.228950088004,45.228950088004,45.228950088004,45.228950088004,31.5147708984306,0.0,1.0
2025-04-02,46.1123,46.1123,46.1123,46.1123,74,45.3590890635725,45.3590890635725,45.3590890635725,45.3590890635725,75.2288079510926,0.0,1.0
2025-04-03,45.3798,45.3798,45.3798,45.3798,7,44.6385539191736,44.6385539191736,44.6385539191736,44.6385539191736,7.11623858996821,0.0,1.0
2025-04-04,42.4194,42.4194,42.4194,42.4194,8,41.7265099035032,41.7265099035032,41.7265099035032,41.7265099035032,8.13284410282081,0.0,1.0
2025-04-07,40.9638,41.51,40.9638,41.51,412,40.294686072531,40.8319642921497,40.294686072531,40.8319642921497,418.841471295272,0.0,1.0
2025-04-08,40.9626,40.9626,40.9626,40.9626,412,40.2935056736597,40.2935056736597,40.2935056736597,40.2935056736597,418.841471295272,0.0,1.0
2025-04-09,40.9626,40.9626,40.9626,40.9626,3,40.2935056736597,40.2935056736597,40.2935056736597,40.2935056736597,3.0498165385578,0.0,1.0
2025-04-10,43.1159,43.1159,43.1159,43.1159,2,42.411633081761,42.411633081761,42.411633081761,42.411633081761,2.0332110257052,0.0,1.0
2025-04-11,44.3044,44.3044,44.3044,44.3044,56,43.5807197972806,43.5807197972806,43.5807197972806,43.5807197972806,56.9299087197457,0.0,1.0
2025-04-14,44.8165,44.8165,44.8165,44.8165,4,44.0844550156379,44.0844550156379,44.0844550156379,44.0844550156379,4.06642205141041,0.0,1.0
2025-04-15,45.037,45.037,45.037,45.037,2,44.3013533082522,44.3013533082522,44.3013533082522,44.3013533082522,2.0332110257052,0.0,1.0
2025-04-16,44.8312,44.8312,44.8312,44.8312,48,44.0989149018122,44.0989149018122,44.0989149018122,44.0989149018122,48.7970646169248,0.0,1.0
2025-04-17,45.246,45.246,45.246,45.246,6,44.5069394450158,44.5069394450158,44.5069394450158,44.5069394450158,6.09963307711561,0.0,1.0
2025-04-21,45.0967,45.0967,45.0967,45.0967,7,44.3600781521028,44.3600781521028,44.3600781521028,44.3600781521028,7.11623858996822,0.0,1.0
2025-04-22,45.9214,45.9214,45.9214,45.9214,4,45.171307276452,45.171307276452,45.171307276452,45.171307276452,4.06642205141041,0.0,1.0
2025-04-23,46.1735,46.1735,46.1735,46.1735,3,45.4192894060124,45.4192894060124,45.4192894060124,45.4192894060124,3.04981653855781,0.0,1.0
2025-04-24,46.7535,46.7535,46.7535,46.7535,3,45.9898155271747,45.9898155271747,45.9898155271747,45.9898155271747,3.04981653855781,0.0,1.0
2025-04-25,46.805,46.805,46.805,46.805,2,46.040474312071,46.040474312071,46.040474312071,46.040474312071,2.0332110257052,0.0,1.0
2025-04-28,47.0828,47.0828,47.0828,47.0828,1,46.3137366507932,46.3137366507932,46.3137366507932,46.3137366507932,1.0166055128526,0.0,1.0
2025-04-29,47.2135,47.2135,47.2135,47.2135,1,46.4423017612,46.4423017612,46.4423017612,46.4423017612,1.0166055128526,0.0,1.0
2025-04-30,47.2368,47.2368,47.2368,47.2368,5,46.4652211726191,46.4652211726191,46.4652211726191,46.4652211726191,5.08302756426301,0.0,1.0
2025-05-01,47.1106,47.1106,47.1106,47.1106,5,46.34108255798,46.34108255798,46.34108255798,46.34108255798,5.08302756426301,0.0,1.0
2025-05-02,48.0657,48.0657,48.0657,48.0657,0,47.2805816930181,47.2805816930181,47.2805816930181,47.2805816930181,0,0.0,1.0
2025-05-05,48.2248,48.2248,48.2248,48.2248,3,47.4370829100473,47.4370829100473,47.4370829100473,47.4370829100473,3.0498165385578,0.0,1.0
2025-05-06,48.1592,48.1592,48.1592,48.1592,28,47.3725544384124,47.3725544384124,47.3725544384124,47.3725544384124,28.4649543598728,0.0,1.0
2025-05-07,47.8951,47.8951,47.8951,47.8951,3,47.1127683201383,47.1127683201383,47.1127683201383,47.1127683201383,3.04981653855781,0.0,1.0
2025-05-08,47.7332,47.7332,47.7332,47.7332,4,46.9535128390759,46.9535128390759,46.9535128390759,46.9535128390759,4.06642205141041,0.0,1.0
2025-05-09,47.9634,47.9634,47.9634,47.9634,0,47.1799526892338,47.1799526892338,47.1799526892338,47.1799526892338,0,0.0,1.0
2025-05-12,48.4659,48.4659,48.38,48.38,108,47.6742447166201,47.6742447166201,47.5897478307445,47.5897478307445,109.793395388081,0.0,1.0
2025-05-13,48.6097,48.6097,48.6097,48.6097,1,47.8156958480393,47.8156958480393,47.8156958480393,47.8156958480393,1.0166055128526,0.0,1.0
2025-05-14,48.5294,48.5294,48.5294,48.5294,5,47.7367074902301,47.7367074902301,47.7367074902301,47.7367074902301,5.08302756426301,0.0,1.0
2025-05-15,48.8729,48.8729,48.8729,48.8729,26,48.0745966671598,48.0745966671598,48.0745966671598,48.0745966671598,26.4317433341677,0.0,1.0
2025-05-16,48.9604,48.9604,48.9604,48.9604,26,48.1606674181972,48.1606674181972,48.1606674181972,48.1606674181972,26.4317433341677,0.0,1.0
2025-05-19,49.2565,49.2565,49.2565,49.2565,0,48.4519308397079,48.4519308397079,48.4519308397079,48.4519308397079,0,0.0,1.0
2025-05-20,49.4089,49.4089,49.4089,49.4089,2,48.6018414963719,48.6018414963719,48.6018414963719,48.6018414963719,2.0332110257052,0.0,1.0
2025-05-21,49.2193,49.2193,49.2193,49.2193,5,48.4153384746954,48.4153384746954,48.4153384746954,48.4153384746954,5.08302756426301,0.0,1.0
2025-05-22,49.1382,49.1382,49.1382,49.1382,3,48.3355631843053,48.3355631843053,48.3355631843053,48.3355631843053,3.0498165385578,0.0,1.0
2025-05-23,49.2472,49.2472,49.2472,49.2472,6,48.4427827484547,48.4427827484547,48.4427827484547,48.4427827484547,6.09963307711562,0.0,1.0
2025-05-27,49.7306,49.7306,49.7306,49.7306,5,48.9182867604717,48.9182867604717,48.9182867604717,48.9182867604717,5.08302756426301,0.0,1.0
2025-05-28,49.296,49.296,49.296,49.296,8,48.4907856358905,48.4907856358905,48.4907856358905,48.4907856358905,8.13284410282081,0.0,1.0
2025-05-29,49.4954,49.4954,49.4954,49.4954,5,48.6869285816831,48.6869285816831,48.6869285816831,48.6869285816831,5.08302756426301,0.0,1.0
2025-05-30,49.413,49.413,49.413,49.413,4,48.6058745258491,48.6058745258491,48.6058745258491,48.6058745258491,4.0664220514104,0.0,1.0
2025-06-02,49.8348,49.8348,49.8348,49.8348,60,49.0207847291357,49.0207847291357,49.0207847291357,49.0207847291357,60.9963307711561,0.0,1.0
2025-06-03,49.6458,50.02,49.6458,50.02,197,48.8348719068949,49.2029596216172,48.8348719068949,49.2029596216172,200.271286031963,0.0,1.0
2025-06-04,49.9799,49.9799,49.9799,49.9799,12,49.1635146259989,49.1635146259989,49.1635146259989,49.1635146259989,12.1992661542312,0.0,1.0
2025-06-05,49.998,49.998,49.998,49.998,10,49.1813189756421,49.1813189756421,49.1813189756421,49.1813189756421,10.166055128526,0.0,1.0
2025-06-06,50.2072,50.2072,50.2072,50.2072,5,49.3871018455509,49.3871018455509,49.3871018455509,49.3871018455509,5.08302756426301,0.0,1.0
2025-06-09,50.3251,50.3251,50.3251,50.3251,6,49.5030760346631,49.5030760346631,49.5030760346631,49.5030760346631,6.09963307711561,0.0,1.0
2025-06-10,50.4786,50.4786,50.4786,50.4786,3,49.6540687236259,49.6540687236259,49.6540687236259,49.6540687236259,3.0498165385578,0.0,1.0
2025-06-11,50.4899,50.4899,50.4899,50.4899,10,49.6651841463313,49.6651841463313,49.6651841463313,49.6651841463313,10.166055128526,0.0,1.0
2025-06-12,50.765,50.765,50.765,50.765,2,49.9357905875929,49.9357905875929,49.9357905875929,49.9357905875929,2.0332110257052,0.0,1.0
2025-06-13,50.0791,50.0791,50.0791,50.0791,12,49.2610942660322,49.2610942660322,49.2610942660322,49.2610942660322,12.1992661542312,0.0,1.0
2025-06-16,50.4817,50.4817,50.4817,50.4817,8,49.6571180873769,49.6571180873769,49.6571180873769,49.6571180873769,8.13284410282081,0.0,1.0
2025-06-17,49.8127,49.8127,49.8127,49.8127,10,48.999045716588,48.999045716588,48.999045716588,48.999045716588,10.166055128526,0.0,1.0
2025-06-18,49.9568,49.9568,49.9568,49.9568,3,49.140791947725,49.140791947725,49.140791947725,49.140791947725,3.04981653855781,0.0,1.0
2025-06-20,49.4764,49.4764,49.4764,49.4764,22,48.6682389328865,48.6682389328865,48.6682389328865,48.6682389328865,22.3653212827572,0.0,1.0
2025-06-23,49.9,49.9,49.9,49.9,11,49.0849197344802,49.0849197344802,49.0849197344802,49.0849197344802,11.1826606413786,0.0,1.0
2025-06-24,49.915,49.915,49.915,49.915,12,49.6081118609005,49.6081118609005,49.6081118609005,49.6081118609005,12.0742349896227,0.51688,1.0
2025-06-25,50.7093,50.7093,50.7093,50.7093,122,50.3975283339269,50.3975283339269,50.3975283339269,50.3975283339269,122.754722394497,0.0,1.0
2025-06-26,50.9095,50.9095,50.9095,50.9095,72,50.5964974613346,50.5964974613346,50.5964974613346,50.5964974613346,72.4454099377359,0.0,1.0
2025-06-27,51.935,51.935,51.935,51.935,164,51.6156924671115,51.6156924671115,51.6156924671115,51.6156924671115,165.014544858176,0.0,1.0
2025-06-30,51.2913,52.54,51.2913,52.54,376,50.9759500729441,52.2169727971895,50.9759500729441,52.2169727971895,378.326029674844,0.0,1.0
2025-07-01,51.7652,51.7652,51.73,51.73,114,51.4469364339755,51.4469364339755,51.4119528511346,51.4119528511346,114.705232401415,0.0,1.0
2025-07-02,52.6538,52.6538,52.6538,52.6538,205,52.3300731303513,52.3300731303513,52.3300731303513,52.3300731303513,206.26818107272,0.0,1.0
2025-07-03,51.5983,51.5983,51.5983,51.5983,269,51.2810625710168,51.2810625710168,51.2810625710168,51.2810625710168,270.664101017375,0.0,1.0
2025-07-07,52.205,52.205,52.205,52.205,29,51.8840324491297,51.8840324491297,51.8840324491297,51.8840324491297,29.1794012249215,0.0,1.0
2025-07-08,50.9209,51.41,50.9209,51.41,666,50.6078273716864,51.0939202798536,50.6078273716864,51.0939202798536,670.120041924058,0.0,1.0
2025-07-09,51.2493,51.48,51.2493,51.48,672,50.9342082979635,51.1634899048214,50.9342082979635,51.1634899048214,676.157159418869,0.0,1.0
2025-07-10,50.9081,50.9081,50.9081,50.9081,17,50.5951060688352,50.5951060688352,50.5951060688352,50.5951060688352,17.1051662352988,0.0,1.0
2025-07-11,50.5252,50.5252,50.5252,50.5252,15,50.2145602202619,50.2145602202619,50.2145602202619,50.2145602202619,15.0927937370283,0.0,1.0
2025-07-14,50.7901,50.7901,50.7,50.7,138,50.4778315581754,50.4778315581754,50.3882855123241,50.3882855123241,138.853702380661,0.0,1.0
2025-07-15,51.0896,51.0896,51.0896,51.0896,96,50.7754901678586,50.7754901678586,50.7754901678586,50.7754901678586,96.5938799169813,0.0,1.0
2025-07-16,50.72,50.84,50.72,50.84,186,50.4081625480291,50.5274247622595,50.4081625480291,50.5274247622595,187.150642339151,0.0,1.0
2025-07-17,50.85,51.4091,50.85,51.4091,510,50.537363280112,51.0930258132469,50.537363280112,51.0930258132469,513.154987058963,0.0,1.0
2025-07-18,50.695,51.3,50.695,51.3,260,50.3833162533978,50.9845965834758,50.3833162533978,50.9845965834758,261.608424775158,0.0,1.0
2025-07-21,51.675,51.675,51.675,51.675,63,51.3572910029457,51.3572910029457,51.3572910029457,51.3572910029457,63.389733695519,0.0,1.0
2025-07-22,51.83,51.83,51.83,51.83,77,51.5113380296599,51.5113380296599,51.5113380296599,51.5113380296599,77.4763411834121,0.0,1.0
2025-07-23,52.76,52.76,52.76,52.76,144,52.4356201899451,52.4356201899451,52.4356201899451,52.4356201899451,144.890819875472,0.0,1.0
2025-07-24,52.5069,52.5069,52.5069,52.5069,20,52.1840763030976,52.1840763030976,52.1840763030976,52.1840763030976,20.1237249827044,0.0,1.0
2025-07-25,52.355,52.355,52.355,52.355,67,52.0331102169177,52.0331102169177,52.0331102169177,52.0331102169177,67.4144786920598,0.0,1.0
2025-07-28,51.14,51.14,51.14,51.14,207,50.8255802978354,50.8255802978354,50.8255802978354,50.8255802978354,208.280553570991,0.0,1.0
2025-07-29,51.095,51.095,51.095,51.095,12,50.780856967499,50.780856967499,50.780856967499,50.780856967499,12.0742349896227,0.0,1.0
2025-07-30,50.6803,50.6803,50.6803,50.6803,15,50.3687066321546,50.3687066321546,50.3687066321546,50.3687066321546,15.0927937370283,0.0,1.0
2025-07-31,50.2633,50.2633,50.2633,50.2633,12,49.9542704377041,49.9542704377041,49.9542704377041,49.9542704377041,12.0742349896227,0.0,1.0
2025-08-01,50.1136,50.1136,50.1136,50.1136,11,49.8054908254517,49.8054908254517,49.8054908254517,49.8054908254517,11.0680487404875,0.0,1.0
2025-08-04,50.6653,50.76,50.6653,50.76,764,50.3537988553758,50.4479166194392,50.3537988553758,50.4479166194392,768.726294339309,0.0,1.0
2025-08-05,50.792,50.792,50.792,50.792,12,50.4797198765673,50.4797198765673,50.4797198765673,50.4797198765673,12.0742349896227,0.0,1.0
2025-08-06,51.12,51.12,51.12,51.12,14,50.8057032621303,50.8057032621303,50.8057032621303,50.8057032621303,14.0866074878931,0.0,1.0
2025-08-07,51.342,51.342,51.18,51.18,831,51.0263383584564,51.0263383584564,50.8653343692455,50.8653343692455,836.14077303137,0.0,1.0
2025-08-08,51.685,51.685,51.685,51.685,10,51.3672295207982,51.3672295207982,51.3672295207982,51.3672295207982,10.0618624913522,0.0,1.0
2025-08-11,51.464,51.464,51.464,51.464,20,51.1475882762573,51.1475882762573,51.1475882762573,51.1475882762573,20.1237249827044,0.0,1.0
2025-08-12,52.0255,52.0255,51.99,51.99,295,51.7056360536768,51.7056360536768,51.6703543153004,51.6703543153004,296.824943494891,0.0,1.0
2025-08-13,52.465,52.465,52.465,52.465,15,52.1424339132955,52.1424339132955,52.1424339132955,52.1424339132955,15.0927937370283,0.0,1.0
2025-08-14,52.17,52.17,48.81,48.81,309,51.8492476366459,51.8492476366459,48.509905638196,48.509905638196,310.911550982784,0.0,1.0
2025-08-15,52.455,52.455,52.455,52.455,8,52.132495395443,52.132495395443,52.132495395443,52.132495395443,8.04948999308177,0.0,1.0
2025-08-18,52.545,52.545,52.545,52.545,8,52.2219420561157,52.2219420561157,52.2219420561157,52.2219420561157,8.04948999308178,0.0,1.0
2025-08-19,52.37,52.37,52.37,52.37,16,52.0480179936965,52.0480179936965,52.0480179936965,52.0480179936965,16.0989799861635,0.0,1.0
2025-08-20,52.4655,52.4655,52.4655,52.4655,58,52.1429308391881,52.1429308391881,52.1429308391881,52.1429308391881,58.3588024498429,0.0,1.0
2025-08-21,52.25,52.25,52.25,52.25,19,51.9287557794661,51.9287557794661,51.9287557794661,51.9287557794661,19.1175387335692,0.0,1.0
2025-08-22,53.08,53.08,53.08,53.08,5,52.7536527612261,52.7536527612261,52.7536527612261,52.7536527612261,5.03093124567611,0.0,1.0
2025-08-25,52.6323,53.36,52.6323,53.36,119,52.3087053169683,53.0319312610969,52.3087053169683,53.0319312610969,119.736163647091,0.0,1.0
2025-08-26,52.5802,52.5802,52.5802,52.5802,174,52.2569256389566,52.2569256389566,52.2569256389566,52.2569256389566,175.076407349529,0.0,1.0
2025-08-27,52.9251,52.9251,52.9251,52.9251,151,52.5997051196904,52.5997051196904,52.5997051196904,52.5997051196904,151.934123619419,0.0,1.0
2025-08-28,53.1734,53.1734,53.1734,53.1734,66,52.8464785179687,52.8464785179687,52.8464785179687,52.8464785179687,66.4082924429246,0.0,1.0
2025-08-29,52.7718,52.7718,52.7718,52.7718,47,52.4473476410111,52.4473476410111,52.4473476410111,52.4473476410111,47.2907537093554,0.0,1.0
2025-09-02,52.0149,52.25,52.0149,52.25,147,51.6951012247532,51.9287557794661,51.6951012247532,51.9287557794661,147.909378622878,0.0,1.0
2025-09-03,52.685,52.685,52.685,52.685,80,52.3610813060512,52.3610813060512,52.3610813060512,52.3610813060512,80.4948999308177,0.0,1.0
2025-09-04,52.9009,52.9009,52.9009,52.9009,11,52.5756539064873,52.5756539064873,52.5756539064873,52.5756539064873,11.0680487404874,0.0,1.0
2025-09-05,53.2242,53.2242,53.2242,53.2242,11,52.8969661886595,52.8969661886595,52.8969661886595,52.8969661886595,11.0680487404875,0.0,1.0
2025-09-08,53.715,53.715,53.715,53.715,15,53.3847486448617,53.3847486448617,53.3847486448617,53.3847486448617,15.0927937370283,0.0,1.0
2025-09-09,53.685,53.685,53.685,53.685,9,53.3549330913041,53.3549330913041,53.3549330913041,53.3549330913041,9.055676242217,0.0,1.0
2025-09-10,53.8,53.8,53.8,53.8,14,53.4692260466082,53.4692260466082,53.4692260466082,53.4692260466082,14.0866074878931,0.0,1.0
2025-09-11,54.4075,54.4075,54.4075,54.4075,11,54.0729910061493,54.0729910061493,54.0729910061493,54.0729910061493,11.0680487404875,0.0,1.0
2025-09-12,53.5632,53.5632,53.5632,53.5632,30,53.2338819438603,53.2338819438603,53.2338819438603,53.2338819438603,30.1855874740567,0.0,1.0
2025-09-15,53.7072,53.7072,53.7072,53.7072,7,53.3769966009367,53.3769966009367,53.3769966009367,53.3769966009367,7.04330374394656,0.0,1.0
2025-09-16,53.7334,53.7334,53.7334,53.7334,10,53.4030355177103,53.4030355177103,53.4030355177103,53.4030355177103,10.0618624913522,0.0,1.0
2025-09-17,53.6225,53.6225,53.6225,53.6225,96,53.2928173547258,53.2928173547258,53.2928173547258,53.2928173547258,96.5938799169813,0.0,1.0
2025-09-18,53.6922,53.6922,53.6922,53.6922,10,53.3620888241579,53.3620888241579,53.3620888241579,53.3620888241579,10.0618624913522,0.0,1.0
2025-09-19,53.5656,53.5656,53.5656,53.5656,131,53.2362671881449,53.2362671881449,53.2362671881449,53.2362671881449,131.810398636714,0.0,1.0
2025-09-22,53.7398,53.7398,53.7398,53.7398,21,53.409396169136,53.409396169136,53.409396169136,53.409396169136,21.1299112318396,0.0,1.0
2025-09-23,53.6907,53.6907,53.6907,53.6907,10,53.36059804648,53.36059804648,53.36059804648,53.36059804648,10.0618624913522,0.0,1.0
2025-09-24,53.0483,53.0483,53.0483,53.0483,98,53.0483,53.0483,53.0483,53.0483,98,0.32817,1.0
2025-09-25,52.7648,52.7648,52.7648,52.7648,11,52.7648,52.7648,52.7648,52.7648,11,0.0,1.0
2025-09-26,52.9184,52.9184,52.9184,52.9184,88,52.9184,52.9184,52.9184,52.9184,88,0.0,1.0
2025-09-29,53.2181,53.2181,53.2181,53.2181,11,53.2181,53.2181,53.2181,53.2181,11,0.0,1.0
2025-09-30,53.4286,53.4286,53.4286,53.4286,13,53.4286,53.4286,53.4286,53.4286,13,0.0,1.0
2025-10-01,53.8523,53.8523,53.8523,53.8523,12,53.8523,53.8523,53.8523,53.8523,12,0.0,1.0
2025-10-02,53.9746,53.9746,53.9746,53.9746,33,53.9746,53.9746,53.9746,53.9746,33,0.0,1.0
2025-10-03,54.3823,54.3823,54.3823,54.3823,5,54.3823,54.3823,54.3823,54.3823,5,0.0,1.0
2025-10-06,54.5216,54.5216,54.5216,54.5216,15,54.5216,54.5216,54.5216,54.5216,15,0.0,1.0
2025-10-07,54.21,54.21,54.21,54.21,118,54.21,54.21,54.21,54.21,118,0.0,1.0
2025-10-08,54.2866,54.2866,54.2866,54.2866,136,54.2866,54.2866,54.2866,54.2866,136,0.0,1.0
2025-10-09,53.8011,53.8011,53.8011,53.8011,82,53.8011,53.8011,53.8011,53.8011,82,0.0,1.0
2025-10-10,52.5704,53.63,52.5704,53.63,278,52.5704,53.63,52.5704,53.63,278,0.0,1.0
2025-10-13,53.3178,53.3178,53.3178,53.3178,17,53.3178,53.3178,53.3178,53.3178,17,0.0,1.0
2025-10-14,53.3233,53.41,53.3233,53.41,151,53.3233,53.41,53.3233,53.41,151,0.0,1.0
2025-10-15,53.7542,53.7542,53.7542,53.7542,9,53.7542,53.7542,53.7542,53.7542,9,0.0,1.0
2025-10-16,54.0212,54.0212,54.0212,54.0212,26,54.0212,54.0212,54.0212,54.0212,26,0.0,1.0
2025-10-17,54.0359,54.0359,54.0359,54.0359,6,54.0359,54.0359,54.0359,54.0359,6,0.0,1.0
2025-10-20,54.5961,54.5961,54.5961,54.5961,61,54.5961,54.5961,54.5961,54.5961,61,0.0,1.0
2025-10-21,54.1303,54.1303,54.1303,54.1303,51,54.1303,54.1303,54.1303,54.1303,51,0.0,1.0
2025-10-22,54.1069,54.1069,54.1069,54.1069,12,54.1069,54.1069,54.1069,54.1069,12,0.0,1.0
2025-10-23,54.3735,54.3735,54.3735,54.3735,35,54.3735,54.3735,54.3735,54.3735,35,0.0,1.0
2025-10-24,54.6233,54.6233,54.6233,54.6233,44,54.6233,54.6233,54.6233,54.6233,44,0.0,1.0
2025-10-27,55.0934,55.0934,55.0934,55.0934,33,55.0934,55.0934,55.0934,55.0934,33,0.0,1.0
2025-10-28,55.0359,55.0359,55.0359,55.0359,18,55.0359,55.0359,55.0359,55.0359,18,0.0,1.0
2025-10-29,54.8516,55.1379,54.8516,55.1379,573,54.8516,55.1379,54.8516,55.1379,573,0.0,1.0
2025-10-30,54.5296,54.799,54.5296,54.799,289,54.5296,54.799,54.5296,54.799,289,0.0,1.0
2025-10-31,54.5012,54.5012,54.5012,54.5012,46,54.5012,54.5012,54.5012,54.5012,46,0.0,1.0
2025-11-03,54.6659,54.6659,54.6659,54.6659,110,54.6659,54.6659,54.6659,54.6659,110,0.0,1.0
2025-11-04,53.9864,53.9864,53.9864,53.9864,120,53.9864,53.9864,53.9864,53.9864,120,0.0,1.0
2025-11-05,54.52,54.6,54.52,54.58,512,54.52,54.6,54.52,54.58,512,0.0,1.0
2025-11-06,54.1605,54.1605,53.85,53.85,219,54.1605,54.1605,53.85,53.85,219,0.0,1.0
2025-11-07,54.0946,54.0946,54.0946,54.0946,12,54.0946,54.0946,54.0946,54.0946,12,0.0,1.0
2025-11-10,54.8104,54.8104,54.8104,54.8104,60,54.8104,54.8104,54.8104,54.8104,60,0.0,1.0
2025-11-11,55.114,55.1233,55.114,55.1233,259,55.114,55.1233,55.114,55.1233,259,0.0,1.0
2025-11-12,55.32,55.32,55.32,55.32,110,55.32,55.32,55.32,55.32,110,0.0,1.0
2025-11-13,54.7154,54.7154,54.7154,54.7154,23,54.7154,54.7154,54.7154,54.7154,23,0.0,1.0
2025-11-14,54.5828,54.5828,54.5828,54.5828,78,54.5828,54.5828,54.5828,54.5828,78,0.0,1.0
2025-11-17,54.0434,54.38,54.0434,54.38,228,54.0434,54.38,54.0434,54.38,228,0.0,1.0
2025-11-18,53.82,53.82,53.71,53.71,350,53.82,53.82,53.71,53.71,350,0.0,1.0
2025-11-19,53.4111,53.4111,53.4111,53.4111,36,53.4111,53.4111,53.4111,53.4111,36,0.0,1.0
2025-11-20,52.7733,52.7733,52.7733,52.7733,7,52.7733,52.7733,52.7733,52.7733,7,0.0,1.0
2025-11-21,53.1813,53.24,53.1813,53.24,208,53.1813,53.24,53.1813,53.24,208,0.0,1.0
2025-11-24,53.4787,54.75,53.4787,54.75,424,53.4787,54.75,53.4787,54.75,424,0.0,1.0
2025-11-25,53.9216,54.22,53.6478,54.22,923,53.9216,54.22,53.6478,54.22,923,0.0,1.0
2025-11-26,54.4549,54.4549,49.89,49.89,388,54.4549,54.4549,49.89,49.89,388,0.0,1.0