gmp/f
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
08bc63a2ef
f/overrides/frozen/dieyx-history.csv
Greg Pomerantz 02aa750a06 Freeze stale (Yahoo-empty) tickers: snapshot final series in overrides/frozen/ 
230 tickers whose Yahoo chart responses now come back without a timestamp
array (terminated/merged funds): goget overwrites the .json on every pass
while ohlc.Conv skips the write, leaving the old CSVs as the last known
series. Snapshot them into overrides/frozen/ (git-tracked, audited in
reports/stale-funds.md) and make data.py prefer the frozen copies and
ignore any future data-root rewrite/delete for those symbols, so the
final series survives future goget runs. The cache manifest now covers
the overrides dir too; incremental refresh skips data-root files of
frozen symbols.
2026-08-31 13:23:24 -04:00

1791 lines
110 KiB
Plaintext
Raw Blame History

Date,Open,High,Low,Close,Adj Close,Volume
2019-01-02,33.230000,33.230000,33.230000,33.230000,22.924248,0
2019-01-03,32.980000,32.980000,32.980000,32.980000,22.751781,0
2019-01-04,34.049999,34.049999,34.049999,34.049999,23.489939,0
2019-01-07,34.259998,34.259998,34.259998,34.259998,23.634809,0
2019-01-08,34.520000,34.520000,34.520000,34.520000,23.814178,0
2019-01-09,35.070000,35.070000,35.070000,35.070000,24.193600,0
2019-01-10,35.020000,35.020000,35.020000,35.020000,24.159109,0
2019-01-11,35.060001,35.060001,35.060001,35.060001,24.186707,0
2019-01-14,34.820000,34.820000,34.820000,34.820000,24.021135,0
2019-01-15,35.070000,35.070000,35.070000,35.070000,24.193600,0
2019-01-16,35.099998,35.099998,35.099998,35.099998,24.214296,0
2019-01-17,35.270000,35.270000,35.270000,35.270000,24.331577,0
2019-01-18,35.689999,35.689999,35.689999,35.689999,24.621317,0
2019-01-22,35.169998,35.169998,35.169998,35.169998,24.262589,0
2019-01-23,35.320000,35.320000,35.320000,35.320000,24.366066,0
2019-01-24,35.330002,35.330002,35.330002,35.330002,24.372971,0
2019-01-25,35.889999,35.889999,35.889999,35.889999,24.759293,0
2019-01-28,35.639999,35.639999,35.639999,35.639999,24.586828,0
2019-01-29,35.750000,35.750000,35.750000,35.750000,24.662712,0
2019-01-30,36.070000,36.070000,36.070000,36.070000,24.883471,0
2019-01-31,36.099998,36.099998,36.099998,36.099998,24.904163,0
2019-02-01,36.029999,36.029999,36.029999,36.029999,24.855869,0
2019-02-04,36.130001,36.130001,36.130001,36.130001,24.924860,0
2019-02-05,36.310001,36.310001,36.310001,36.310001,25.049036,0
2019-02-06,36.270000,36.270000,36.270000,36.270000,25.021439,0
2019-02-07,35.639999,35.639999,35.639999,35.639999,24.586828,0
2019-02-08,35.419998,35.419998,35.419998,35.419998,24.435053,0
2019-02-11,35.500000,35.500000,35.500000,35.500000,24.490246,0
2019-02-12,36.009998,36.009998,36.009998,36.009998,24.842073,0
2019-02-13,36.099998,36.099998,36.099998,36.099998,24.904163,0
2019-02-14,36.150002,36.150002,36.150002,36.150002,24.938660,0
2019-02-15,36.590000,36.590000,36.590000,36.590000,25.242197,0
2019-02-19,36.740002,36.740002,36.740002,36.740002,25.345682,0
2019-02-20,36.849998,36.849998,36.849998,36.849998,25.421562,0
2019-02-21,36.709999,36.709999,36.709999,36.709999,25.324980,0
2019-02-22,36.830002,36.830002,36.830002,36.830002,25.407770,0
2019-02-25,37.060001,37.060001,37.060001,37.060001,25.566437,0
2019-02-26,37.150002,37.150002,37.150002,37.150002,25.628523,0
2019-02-27,37.040001,37.040001,37.040001,37.040001,25.552639,0
2019-02-28,36.849998,36.849998,36.849998,36.849998,25.421562,0
2019-03-01,37.049999,37.049999,37.049999,37.049999,25.559534,0
2019-03-04,36.980000,36.980000,36.980000,36.980000,25.511246,0
2019-03-05,36.889999,36.889999,36.889999,36.889999,25.449158,0
2019-03-06,36.799999,36.799999,36.799999,36.799999,25.387068,0
2019-03-07,36.250000,36.250000,36.250000,36.250000,25.007645,0
2019-03-08,36.049999,36.049999,36.049999,36.049999,24.869669,0
2019-03-11,36.500000,36.500000,36.500000,36.500000,25.180109,0
2019-03-12,36.570000,36.570000,36.570000,36.570000,25.228399,0
2019-03-13,36.880001,36.880001,36.880001,36.880001,25.442261,0
2019-03-14,36.880001,36.880001,36.880001,36.880001,25.442261,0
2019-03-15,37.320000,37.320000,37.320000,37.320000,25.745798,0
2019-03-18,37.580002,37.580002,37.580002,37.580002,25.925169,0
2019-03-19,37.750000,37.750000,37.750000,37.750000,26.042440,0
2019-03-20,37.680000,37.680000,37.680000,37.680000,25.994154,0
2019-03-21,37.599998,37.599998,37.599998,37.599998,25.938961,0
2019-03-22,36.830002,36.830002,36.830002,36.830002,25.407770,0
2019-03-25,36.700001,36.700001,36.700001,36.700001,25.318085,0
2019-03-26,36.950001,36.950001,36.950001,36.950001,25.490551,0
2019-03-27,37.040001,37.040001,37.040001,37.040001,25.552639,0
2019-03-28,36.820000,36.820000,36.820000,36.820000,25.400869,0
2019-03-29,37.130001,37.130001,37.130001,37.130001,25.614723,0
2019-04-01,37.560001,37.560001,37.560001,37.560001,25.911369,0
2019-04-02,37.549999,37.549999,37.549999,37.549999,25.904469,0
2019-04-03,37.919998,37.919998,37.919998,37.919998,26.159719,0
2019-04-04,37.810001,37.810001,37.810001,37.810001,26.083836,0
2019-04-05,37.820000,37.820000,37.820000,37.820000,26.090734,0
2019-04-08,37.900002,37.900002,37.900002,37.900002,26.145920,0
2019-04-09,37.759998,37.759998,37.759998,37.759998,26.049337,0
2019-04-10,37.860001,37.860001,37.860001,37.860001,26.118328,0
2019-04-11,37.849998,37.849998,37.849998,37.849998,26.111429,0
2019-04-12,38.080002,38.080002,38.080002,38.080002,26.270102,0
2019-04-15,38.090000,38.090000,38.090000,38.090000,26.276999,0
2019-04-16,38.150002,38.150002,38.150002,38.150002,26.318390,0
2019-04-17,38.119999,38.119999,38.119999,38.119999,26.297693,0
2019-04-18,37.959999,37.959999,37.959999,37.959999,26.187317,0
2019-04-22,37.970001,37.970001,37.970001,37.970001,26.194216,0
2019-04-23,38.090000,38.090000,38.090000,38.090000,26.276999,0
2019-04-24,37.700001,37.700001,37.700001,37.700001,26.007948,0
2019-04-25,37.730000,37.730000,37.730000,37.730000,26.028646,0
2019-04-26,37.939999,37.939999,37.939999,37.939999,26.173517,0
2019-04-29,38.040001,38.040001,38.040001,38.040001,26.242506,0
2019-04-30,38.130001,38.130001,38.130001,38.130001,26.304592,0
2019-05-01,38.029999,38.029999,38.029999,38.029999,26.235607,0
2019-05-02,37.990002,37.990002,37.990002,37.990002,26.208012,0
2019-05-03,38.250000,38.250000,38.250000,38.250000,26.387379,0
2019-05-06,37.840000,37.840000,37.840000,37.840000,26.104530,0
2019-05-07,37.230000,37.230000,37.230000,37.230000,25.683714,0
2019-05-08,37.250000,37.250000,37.250000,37.250000,25.697508,0
2019-05-09,36.830002,36.830002,36.830002,36.830002,25.407770,0
2019-05-10,36.950001,36.950001,36.950001,36.950001,25.490551,0
2019-05-13,36.430000,36.430000,36.430000,36.430000,25.131815,0
2019-05-14,36.759998,36.759998,36.759998,36.759998,25.359472,0
2019-05-15,36.970001,36.970001,36.970001,36.970001,25.504349,0
2019-05-16,37.270000,37.270000,37.270000,37.270000,25.711306,0
2019-05-17,37.020000,37.020000,37.020000,37.020000,25.538837,0
2019-05-20,36.810001,36.810001,36.810001,36.810001,25.393969,0
2019-05-21,36.980000,36.980000,36.980000,36.980000,25.511246,0
2019-05-22,36.869999,36.869999,36.869999,36.869999,25.435356,0
2019-05-23,36.450001,36.450001,36.450001,36.450001,25.145618,0
2019-05-24,36.849998,36.849998,36.849998,36.849998,25.421562,0
2019-05-28,36.750000,36.750000,36.750000,36.750000,25.352575,0
2019-05-29,36.279999,36.279999,36.279999,36.279999,25.028337,0
2019-05-30,36.310001,36.310001,36.310001,36.310001,25.049036,0
2019-05-31,36.080002,36.080002,36.080002,36.080002,24.890368,0
2019-06-03,36.330002,36.330002,36.330002,36.330002,25.062834,0
2019-06-04,36.709999,36.709999,36.709999,36.709999,25.324980,0
2019-06-05,36.720001,36.720001,36.720001,36.720001,25.331882,0
2019-06-06,36.779999,36.779999,36.779999,36.779999,25.373270,0
2019-06-07,37.299999,37.299999,37.299999,37.299999,25.732002,0
2019-06-10,37.439999,37.439999,37.439999,37.439999,25.828583,0
2019-06-11,37.680000,37.680000,37.680000,37.680000,25.994154,0
2019-06-12,37.450001,37.450001,37.450001,37.450001,25.835484,0
2019-06-13,37.509998,37.509998,37.509998,37.509998,25.876873,0
2019-06-14,37.259998,37.259998,37.259998,37.259998,25.704411,0
2019-06-17,37.259998,37.259998,37.259998,37.259998,25.704411,0
2019-06-18,37.709999,37.709999,37.709999,37.709999,26.014851,0
2019-06-19,37.980000,37.980000,37.980000,37.980000,26.201111,0
2019-06-20,38.400002,38.400002,38.400002,38.400002,26.490856,0
2019-06-21,38.349998,38.349998,38.349998,38.349998,26.456360,0
2019-06-24,38.380001,38.380001,38.380001,38.380001,26.477058,0
2019-06-25,38.090000,38.090000,38.090000,38.090000,26.276999,0
2019-06-26,38.000000,38.000000,38.000000,38.000000,26.214911,0
2019-06-27,38.119999,38.119999,38.119999,38.119999,26.297693,0
2019-06-28,38.320000,38.320000,38.320000,38.320000,26.435667,0
2019-07-01,38.470001,38.470001,38.470001,38.470001,26.539148,0
2019-07-02,38.639999,38.639999,38.639999,38.639999,26.656422,0
2019-07-03,38.930000,38.930000,38.930000,38.930000,26.856485,0
2019-07-05,38.630001,38.630001,38.630001,38.630001,26.649525,0
2019-07-08,38.419998,38.419998,38.419998,38.419998,26.504650,0
2019-07-09,38.189999,38.189999,38.189999,38.189999,26.345982,0
2019-07-10,38.290001,38.290001,38.290001,38.290001,26.414970,0
2019-07-11,38.400002,38.400002,38.400002,38.400002,26.490856,0
2019-07-12,38.509998,38.509998,38.509998,38.509998,26.566740,0
2019-07-15,38.529999,38.529999,38.529999,38.529999,26.580540,0
2019-07-16,38.470001,38.470001,38.470001,38.470001,26.539148,0
2019-07-17,38.320000,38.320000,38.320000,38.320000,26.435667,0
2019-07-18,38.340000,38.340000,38.340000,38.340000,26.449463,0
2019-07-19,38.279999,38.279999,38.279999,38.279999,26.408072,0
2019-07-22,38.389999,38.389999,38.389999,38.389999,26.483957,0
2019-07-23,38.619999,38.619999,38.619999,38.619999,26.642626,0
2019-07-24,38.639999,38.639999,38.639999,38.639999,26.656422,0
2019-07-25,38.259998,38.259998,38.259998,38.259998,26.394272,0
2019-07-26,38.270000,38.270000,38.270000,38.270000,26.401173,0
2019-07-29,38.150002,38.150002,38.150002,38.150002,26.318390,0
2019-07-30,37.820000,37.820000,37.820000,37.820000,26.090734,0
2019-07-31,37.480000,37.480000,37.480000,37.480000,25.856176,0
2019-08-01,37.389999,37.389999,37.389999,37.389999,25.794090,0
2019-08-02,36.950001,36.950001,36.950001,36.950001,25.490551,0
2019-08-05,36.130001,36.130001,36.130001,36.130001,24.924860,0
2019-08-06,36.330002,36.330002,36.330002,36.330002,25.062834,0
2019-08-07,36.250000,36.250000,36.250000,36.250000,25.007645,0
2019-08-08,36.869999,36.869999,36.869999,36.869999,25.435356,0
2019-08-09,36.540001,36.540001,36.540001,36.540001,25.207703,0
2019-08-12,36.299999,36.299999,36.299999,36.299999,25.042137,0
2019-08-13,36.480000,36.480000,36.480000,36.480000,25.166313,0
2019-08-14,35.590000,35.590000,35.590000,35.590000,24.552330,0
2019-08-15,35.650002,35.650002,35.650002,35.650002,24.593725,0
2019-08-16,36.040001,36.040001,36.040001,36.040001,24.862772,0
2019-08-19,36.310001,36.310001,36.310001,36.310001,25.049036,0
2019-08-20,36.139999,36.139999,36.139999,36.139999,24.931757,0
2019-08-21,36.459999,36.459999,36.459999,36.459999,25.152515,0
2019-08-22,36.299999,36.299999,36.299999,36.299999,25.042137,0
2019-08-23,35.990002,35.990002,35.990002,35.990002,24.828279,0
2019-08-26,36.200001,36.200001,36.200001,36.200001,24.973150,0
2019-08-27,36.290001,36.290001,36.290001,36.290001,25.035240,0
2019-08-28,36.189999,36.189999,36.189999,36.189999,24.966249,0
2019-08-29,36.459999,36.459999,36.459999,36.459999,25.152515,0
2019-08-30,36.529999,36.529999,36.529999,36.529999,25.200808,0
2019-09-03,36.590000,36.590000,36.590000,36.590000,25.242197,0
2019-09-04,37.040001,37.040001,37.040001,37.040001,25.552639,0
2019-09-05,37.340000,37.340000,37.340000,37.340000,25.759600,0
2019-09-06,37.419998,37.419998,37.419998,37.419998,25.814787,0
2019-09-09,37.430000,37.430000,37.430000,37.430000,25.821688,0
2019-09-10,37.360001,37.360001,37.360001,37.360001,25.773397,0
2019-09-11,37.730000,37.730000,37.730000,37.730000,26.028646,0
2019-09-12,37.860001,37.860001,37.860001,37.860001,26.118328,0
2019-09-13,38.049999,38.049999,38.049999,38.049999,26.249401,0
2019-09-16,37.680000,37.680000,37.680000,37.680000,25.994154,0
2019-09-17,37.820000,37.820000,37.820000,37.820000,26.090734,0
2019-09-18,37.700001,37.700001,37.700001,37.700001,26.007948,0
2019-09-19,37.939999,37.939999,37.939999,37.939999,26.173517,0
2019-09-20,37.910000,37.910000,37.910000,37.910000,26.152821,0
2019-09-23,37.730000,37.730000,37.730000,37.730000,26.028646,0
2019-09-24,37.740002,37.740002,37.740002,37.740002,26.035545,0
2019-09-25,37.580002,37.580002,37.580002,37.580002,25.925169,0
2019-09-26,37.570000,37.570000,37.570000,37.570000,25.918270,0
2019-09-27,37.570000,37.570000,37.570000,37.570000,25.918270,0
2019-09-30,37.650002,37.650002,37.650002,37.650002,25.973457,0
2019-10-01,37.380001,37.380001,37.380001,37.380001,25.787193,0
2019-10-02,36.680000,36.680000,36.680000,36.680000,25.304289,0
2019-10-03,36.910000,36.910000,36.910000,36.910000,25.462957,0
2019-10-04,37.220001,37.220001,37.220001,37.220001,25.676815,0
2019-10-07,37.169998,37.169998,37.169998,37.169998,25.642319,0
2019-10-08,36.759998,36.759998,36.759998,36.759998,25.359472,0
2019-10-09,37.029999,37.029999,37.029999,37.029999,25.545738,0
2019-10-10,37.320000,37.320000,37.320000,37.320000,25.745798,0
2019-10-11,37.950001,37.950001,37.950001,37.950001,26.180418,0
2019-10-14,37.779999,37.779999,37.779999,37.779999,26.063137,0
2019-10-15,38.270000,38.270000,38.270000,38.270000,26.401173,0
2019-10-16,38.330002,38.330002,38.330002,38.330002,26.442566,0
2019-10-17,38.529999,38.529999,38.529999,38.529999,26.580540,0
2019-10-18,38.540001,38.540001,38.540001,38.540001,26.587439,0
2019-10-21,38.630001,38.630001,38.630001,38.630001,26.649525,0
2019-10-22,38.599998,38.599998,38.599998,38.599998,26.628830,0
2019-10-23,38.610001,38.610001,38.610001,38.610001,26.635727,0
2019-10-24,38.770000,38.770000,38.770000,38.770000,26.746105,0
2019-10-25,38.799999,38.799999,38.799999,38.799999,26.766800,0
2019-10-28,39.000000,39.000000,39.000000,39.000000,26.904778,0
2019-10-29,39.040001,39.040001,39.040001,39.040001,26.932369,0
2019-10-30,39.099998,39.099998,39.099998,39.099998,26.973757,0
2019-10-31,39.150002,39.150002,39.150002,39.150002,27.008257,0
2019-11-01,39.349998,39.349998,39.349998,39.349998,27.146229,0
2019-11-04,39.369999,39.369999,39.369999,39.369999,27.160025,0
2019-11-05,39.369999,39.369999,39.369999,39.369999,27.160025,0
2019-11-06,39.480000,39.480000,39.480000,39.480000,27.235910,0
2019-11-07,39.509998,39.509998,39.509998,39.509998,27.256607,0
2019-11-08,39.389999,39.389999,39.389999,39.389999,27.173820,0
2019-11-11,39.389999,39.389999,39.389999,39.389999,27.173820,0
2019-11-12,39.419998,39.419998,39.419998,39.419998,27.194521,0
2019-11-13,39.259998,39.259998,39.259998,39.259998,27.084141,0
2019-11-14,39.130001,39.130001,39.130001,39.130001,26.994459,0
2019-11-15,39.430000,39.430000,39.430000,39.430000,27.201420,0
2019-11-18,39.450001,39.450001,39.450001,39.450001,27.215214,0
2019-11-19,39.430000,39.430000,39.430000,39.430000,27.201420,0
2019-11-20,39.320000,39.320000,39.320000,39.320000,27.125532,0
2019-11-21,39.160000,39.160000,39.160000,39.160000,27.015156,0
2019-11-22,39.230000,39.230000,39.230000,39.230000,27.063444,0
2019-11-25,39.580002,39.580002,39.580002,39.580002,27.304899,0
2019-11-26,39.669998,39.669998,39.669998,39.669998,27.366983,0
2019-11-27,39.680000,39.680000,39.680000,39.680000,27.373882,0
2019-11-29,39.490002,39.490002,39.490002,39.490002,27.242813,0
2019-12-02,39.240002,39.240002,39.240002,39.240002,27.070343,0
2019-12-03,39.060001,39.060001,39.060001,39.060001,26.946169,0
2019-12-04,39.490002,39.490002,39.490002,39.490002,27.242813,0
2019-12-05,39.459999,39.459999,39.459999,39.459999,27.222115,0
2019-12-06,39.759998,39.759998,39.759998,39.759998,27.429073,0
2019-12-09,39.689999,39.689999,39.689999,39.689999,27.380779,0
2019-12-10,39.759998,39.759998,39.759998,39.759998,27.429073,0
2019-12-11,39.959999,39.959999,39.959999,39.959999,27.567047,0
2019-12-12,40.200001,40.200001,40.200001,40.200001,27.732613,0
2019-12-13,40.459999,40.459999,40.459999,40.459999,27.911978,0
2019-12-16,40.910000,40.910000,40.910000,40.910000,28.222418,0
2019-12-17,40.759998,40.759998,40.759998,40.759998,28.118938,0
2019-12-18,40.660000,40.660000,40.660000,40.660000,28.049953,0
2019-12-19,40.730000,40.730000,40.730000,40.730000,28.098244,0
2019-12-20,40.779999,40.779999,40.779999,40.779999,28.132740,0
2019-12-23,40.799999,40.799999,40.799999,40.799999,28.146532,0
2019-12-24,40.849998,40.849998,40.849998,40.849998,28.181030,0
2019-12-26,39.770000,39.770000,39.770000,39.770000,28.190882,0
2019-12-27,40.070000,40.070000,40.070000,40.070000,28.403532,0
2019-12-30,39.730000,39.730000,39.730000,39.730000,28.162529,0
2019-12-31,39.889999,39.889999,39.889999,39.889999,28.275944,0
2020-01-02,40.130001,40.130001,40.130001,40.130001,28.446064,0
2020-01-03,39.810001,39.810001,39.810001,39.810001,28.219236,0
2020-01-06,39.820000,39.820000,39.820000,39.820000,28.226322,0
2020-01-07,39.869999,39.869999,39.869999,39.869999,28.261766,0
2020-01-08,39.730000,39.730000,39.730000,39.730000,28.162529,0
2020-01-09,39.970001,39.970001,39.970001,39.970001,28.332651,0
2020-01-10,39.990002,39.990002,39.990002,39.990002,28.346828,0
2020-01-13,40.090000,40.090000,40.090000,40.090000,28.417711,0
2020-01-14,40.119999,40.119999,40.119999,40.119999,28.438974,0
2020-01-15,40.110001,40.110001,40.110001,40.110001,28.431889,0
2020-01-16,40.259998,40.259998,40.259998,40.259998,28.538216,0
2020-01-17,40.410000,40.410000,40.410000,40.410000,28.644543,0
2020-01-21,40.340000,40.340000,40.340000,40.340000,28.594923,0
2020-01-22,40.349998,40.349998,40.349998,40.349998,28.602013,0
2020-01-23,40.020000,40.020000,40.020000,40.020000,28.368095,0
2020-01-24,40.090000,40.090000,40.090000,40.090000,28.417711,0
2020-01-27,39.250000,39.250000,39.250000,39.250000,27.822281,0
2020-01-28,39.560001,39.560001,39.560001,39.560001,28.042021,0
2020-01-29,39.610001,39.610001,39.610001,39.610001,28.077465,0
2020-01-30,39.259998,39.259998,39.259998,39.259998,27.829367,0
2020-01-31,38.900002,38.900002,38.900002,38.900002,27.574184,0
2020-02-03,38.889999,38.889999,38.889999,38.889999,27.567097,0
2020-02-04,39.540001,39.540001,39.540001,39.540001,28.027847,0
2020-02-05,39.810001,39.810001,39.810001,39.810001,28.219236,0
2020-02-06,39.900002,39.900002,39.900002,39.900002,28.283030,0
2020-02-07,39.570000,39.570000,39.570000,39.570000,28.049112,0
2020-02-10,39.599998,39.599998,39.599998,39.599998,28.070375,0
2020-02-11,39.820000,39.820000,39.820000,39.820000,28.226322,0
2020-02-12,40.029999,40.029999,40.029999,40.029999,28.375181,0
2020-02-13,39.860001,39.860001,39.860001,39.860001,28.254679,0
2020-02-14,39.779999,39.779999,39.779999,39.779999,28.197968,0
2020-02-18,39.580002,39.580002,39.580002,39.580002,28.056202,0
2020-02-19,39.750000,39.750000,39.750000,39.750000,28.176704,0
2020-02-20,39.439999,39.439999,39.439999,39.439999,27.956959,0
2020-02-21,39.410000,39.410000,39.410000,39.410000,27.935694,0
2020-02-24,37.889999,37.889999,37.889999,37.889999,26.858246,0
2020-02-25,37.250000,37.250000,37.250000,37.250000,26.404583,0
2020-02-26,37.619999,37.619999,37.619999,37.619999,26.666853,0
2020-02-27,36.200001,36.200001,36.200001,36.200001,25.660294,0
2020-02-28,35.830002,35.830002,35.830002,35.830002,25.398020,0
2020-03-02,36.419998,36.419998,36.419998,36.419998,25.816238,0
2020-03-03,36.110001,36.110001,36.110001,36.110001,25.596498,0
2020-03-04,37.189999,37.189999,37.189999,37.189999,26.362053,0
2020-03-05,36.290001,36.290001,36.290001,36.290001,25.724091,0
2020-03-06,35.700001,35.700001,35.700001,35.700001,25.305872,0
2020-03-09,32.849998,32.849998,32.849998,32.849998,23.285652,0
2020-03-10,33.680000,33.680000,33.680000,33.680000,23.873997,0
2020-03-11,32.110001,32.110001,32.110001,32.110001,22.761106,0
2020-03-12,28.340000,28.340000,28.340000,28.340000,20.088751,0
2020-03-13,30.290001,30.290001,30.290001,30.290001,21.471003,0
2020-03-16,27.250000,27.250000,27.250000,27.250000,19.316107,0
2020-03-17,28.160000,28.160000,28.160000,28.160000,19.961155,0
2020-03-18,26.400000,26.400000,26.400000,26.400000,18.713585,0
2020-03-19,26.900000,26.900000,26.900000,26.900000,19.068007,0
2020-03-20,26.700001,26.700001,26.700001,26.700001,18.926239,0
2020-03-23,26.340000,26.340000,26.340000,26.340000,18.671053,0
2020-03-24,28.280001,28.280001,28.280001,28.280001,20.046217,0
2020-03-25,29.389999,29.389999,29.389999,29.389999,20.833040,0
2020-03-26,30.629999,30.629999,30.629999,30.629999,21.712013,0
2020-03-27,30.020000,30.020000,30.020000,30.020000,21.279613,0
2020-03-30,30.360001,30.360001,30.360001,30.360001,21.520622,0
2020-03-31,30.350000,30.350000,30.350000,30.350000,21.513533,0
2020-04-01,29.070000,29.070000,29.070000,29.070000,20.606209,0
2020-04-02,29.570000,29.570000,29.570000,29.570000,20.960630,0
2020-04-03,28.930000,28.930000,28.930000,28.930000,20.506971,0
2020-04-06,30.430000,30.430000,30.430000,30.430000,21.570242,0
2020-04-07,30.959999,30.959999,30.959999,30.959999,21.945929,0
2020-04-08,30.809999,30.809999,30.809999,30.809999,21.839602,0
2020-04-09,31.540001,31.540001,31.540001,31.540001,22.357063,0
2020-04-13,31.150000,31.150000,31.150000,31.150000,22.080610,0
2020-04-14,31.920000,31.920000,31.920000,31.920000,22.626423,0
2020-04-15,30.920000,30.920000,30.920000,30.920000,21.917576,0
2020-04-16,30.790001,30.790001,30.790001,30.790001,21.825428,0
2020-04-17,31.670000,31.670000,31.670000,31.670000,22.449213,0
2020-04-20,31.309999,31.309999,31.309999,31.309999,22.194027,0
2020-04-21,30.660000,30.660000,30.660000,30.660000,21.733276,0
2020-04-22,31.090000,31.090000,31.090000,31.090000,22.038080,0
2020-04-23,31.280001,31.280001,31.280001,31.280001,22.172762,0
2020-04-24,31.280001,31.280001,31.280001,31.280001,22.172762,0
2020-04-27,31.799999,31.799999,31.799999,31.799999,22.541363,0
2020-04-28,32.240002,32.240002,32.240002,32.240002,22.853260,0
2020-04-29,32.860001,32.860001,32.860001,32.860001,23.292744,0
2020-04-30,32.419998,32.419998,32.419998,32.419998,22.980846,0
2020-05-01,31.700001,31.700001,31.700001,31.700001,22.470478,0
2020-05-04,31.360001,31.360001,31.360001,31.360001,22.229471,0
2020-05-05,31.650000,31.650000,31.650000,31.650000,22.435038,0
2020-05-06,31.430000,31.430000,31.430000,31.430000,22.279089,0
2020-05-07,31.969999,31.969999,31.969999,31.969999,22.661869,0
2020-05-08,32.480000,32.480000,32.480000,32.480000,23.023378,0
2020-05-11,32.279999,32.279999,32.279999,32.279999,22.881609,0
2020-05-12,32.189999,32.189999,32.189999,32.189999,22.817814,0
2020-05-13,31.930000,31.930000,31.930000,31.930000,22.633512,0
2020-05-14,31.440001,31.440001,31.440001,31.440001,22.286177,0
2020-05-15,31.420000,31.420000,31.420000,31.420000,22.272001,0
2020-05-18,32.709999,32.709999,32.709999,32.709999,23.186415,0
2020-05-19,32.340000,32.340000,32.340000,32.340000,22.924141,0
2020-05-20,32.880001,32.880001,32.880001,32.880001,23.306919,0
2020-05-21,32.480000,32.480000,32.480000,32.480000,23.023378,0
2020-05-22,32.349998,32.349998,32.349998,32.349998,22.931227,0
2020-05-26,33.480000,33.480000,33.480000,33.480000,23.732225,0
2020-05-27,33.790001,33.790001,33.790001,33.790001,23.951973,0
2020-05-28,34.419998,34.419998,34.419998,34.419998,24.398540,0
2020-05-29,34.090000,34.090000,34.090000,34.090000,24.164623,0
2020-06-01,34.560001,34.560001,34.560001,34.560001,24.497784,0
2020-06-02,35.250000,35.250000,35.250000,35.250000,24.986889,0
2020-06-03,36.070000,36.070000,36.070000,36.070000,25.568146,0
2020-06-04,35.939999,35.939999,35.939999,35.939999,25.475994,0
2020-06-05,36.560001,36.560001,36.560001,36.560001,25.915482,0
2020-06-08,36.970001,36.970001,36.970001,36.970001,26.206108,0
2020-06-09,36.639999,36.639999,36.639999,36.639999,25.972185,0
2020-06-10,36.590000,36.590000,36.590000,36.590000,25.936743,0
2020-06-11,34.650002,34.650002,34.650002,34.650002,24.561579,0
2020-06-12,35.180000,35.180000,35.180000,35.180000,24.937269,0
2020-06-15,35.220001,35.220001,35.220001,35.220001,24.965624,0
2020-06-16,35.820000,35.820000,35.820000,35.820000,25.390928,0
2020-06-17,35.970001,35.970001,35.970001,35.970001,25.497261,0
2020-06-18,35.599998,35.599998,35.599998,35.599998,25.234985,0
2020-06-19,35.439999,35.439999,35.439999,35.439999,25.121565,0
2020-06-22,35.779999,35.779999,35.779999,35.779999,25.362579,0
2020-06-23,36.180000,36.180000,36.180000,36.180000,25.646116,0
2020-06-24,35.139999,35.139999,35.139999,35.139999,24.908915,0
2020-06-25,35.410000,35.410000,35.410000,35.410000,25.100306,0
2020-06-26,35.060001,35.060001,35.060001,35.060001,24.852209,0
2020-06-29,35.200001,35.200001,35.200001,35.200001,24.951448,0
2020-06-30,35.189999,35.189999,35.189999,35.189999,24.944357,0
2020-07-01,35.369999,35.369999,35.369999,35.369999,25.071949,0
2020-07-02,35.709999,35.709999,35.709999,35.709999,25.312958,0
2020-07-06,36.200001,36.200001,36.200001,36.200001,25.660294,0
2020-07-07,35.779999,35.779999,35.779999,35.779999,25.362579,0
2020-07-08,35.980000,35.980000,35.980000,35.980000,25.504345,0
2020-07-09,35.590000,35.590000,35.590000,35.590000,25.227896,0
2020-07-10,35.990002,35.990002,35.990002,35.990002,25.511436,0
2020-07-13,35.950001,35.950001,35.950001,35.950001,25.483082,0
2020-07-14,36.450001,36.450001,36.450001,36.450001,25.837505,0
2020-07-15,36.939999,36.939999,36.939999,36.939999,26.184837,0
2020-07-16,36.770000,36.770000,36.770000,36.770000,26.064339,0
2020-07-17,37.070000,37.070000,37.070000,37.070000,26.276993,0
2020-07-20,37.320000,37.320000,37.320000,37.320000,26.454201,0
2020-07-21,37.540001,37.540001,37.540001,37.540001,26.610149,0
2020-07-22,37.400002,37.400002,37.400002,37.400002,26.510910,0
2020-07-23,37.009998,37.009998,37.009998,37.009998,26.234457,0
2020-07-24,36.900002,36.900002,36.900002,36.900002,26.156488,0
2020-07-27,37.369999,37.369999,37.369999,37.369999,26.489643,0
2020-07-28,37.150002,37.150002,37.150002,37.150002,26.333698,0
2020-07-29,37.480000,37.480000,37.480000,37.480000,26.567617,0
2020-07-30,36.970001,36.970001,36.970001,36.970001,26.206108,0
2020-07-31,36.349998,36.349998,36.349998,36.349998,25.766621,0
2020-08-03,36.860001,36.860001,36.860001,36.860001,26.128134,0
2020-08-04,37.150002,37.150002,37.150002,37.150002,26.333698,0
2020-08-05,37.400002,37.400002,37.400002,37.400002,26.510910,0
2020-08-06,37.459999,37.459999,37.459999,37.459999,26.553440,0
2020-08-07,37.099998,37.099998,37.099998,37.099998,26.298258,0
2020-08-10,37.189999,37.189999,37.189999,37.189999,26.362053,0
2020-08-11,37.590000,37.590000,37.590000,37.590000,26.645592,0
2020-08-12,38.380001,38.380001,38.380001,38.380001,27.205582,0
2020-08-13,38.189999,38.189999,38.189999,38.189999,27.070898,0
2020-08-14,37.990002,37.990002,37.990002,37.990002,26.929131,0
2020-08-17,38.130001,38.130001,38.130001,38.130001,27.028370,0
2020-08-18,38.209999,38.209999,38.209999,38.209999,27.085075,0
2020-08-19,38.090000,38.090000,38.090000,38.090000,27.000017,0
2020-08-20,37.840000,37.840000,37.840000,37.840000,26.822803,0
2020-08-21,37.599998,37.599998,37.599998,37.599998,26.652678,0
2020-08-24,38.200001,38.200001,38.200001,38.200001,27.077991,0
2020-08-25,38.150002,38.150002,38.150002,38.150002,27.042547,0
2020-08-26,38.480000,38.480000,38.480000,38.480000,27.276466,0
2020-08-27,38.119999,38.119999,38.119999,38.119999,27.021282,0
2020-08-28,38.290001,38.290001,38.290001,38.290001,27.141787,0
2020-08-31,38.000000,38.000000,38.000000,38.000000,26.936220,0
2020-09-01,37.919998,37.919998,37.919998,37.919998,26.879511,0
2020-09-02,38.459999,38.459999,38.459999,38.459999,27.262293,0
2020-09-03,37.730000,37.730000,37.730000,37.730000,26.744831,0
2020-09-04,37.630001,37.630001,37.630001,37.630001,26.673948,0
2020-09-08,37.220001,37.220001,37.220001,37.220001,26.383318,0
2020-09-09,37.919998,37.919998,37.919998,37.919998,26.879511,0
2020-09-10,37.450001,37.450001,37.450001,37.450001,26.546354,0
2020-09-11,37.919998,37.919998,37.919998,37.919998,26.879511,0
2020-09-14,38.000000,38.000000,38.000000,38.000000,26.936220,0
2020-09-15,38.189999,38.189999,38.189999,38.189999,27.070898,0
2020-09-16,38.259998,38.259998,38.259998,38.259998,27.120518,0
2020-09-17,38.099998,38.099998,38.099998,38.099998,27.007103,0
2020-09-18,37.869999,37.869999,37.869999,37.869999,26.844070,0
2020-09-21,36.900002,36.900002,36.900002,36.900002,26.156488,0
2020-09-22,36.750000,36.750000,36.750000,36.750000,26.050159,0
2020-09-23,36.419998,36.419998,36.419998,36.419998,25.816238,0
2020-09-24,36.380001,36.380001,36.380001,36.380001,25.787886,0
2020-09-25,36.400002,36.400002,36.400002,36.400002,25.802065,0
2020-09-28,37.029999,37.029999,37.029999,37.029999,26.248634,0
2020-09-29,37.029999,37.029999,37.029999,37.029999,26.248634,0
2020-09-30,36.799999,36.799999,36.799999,36.799999,26.085600,0
2020-10-01,37.080002,37.080002,37.080002,37.080002,26.284081,0
2020-10-02,37.000000,37.000000,37.000000,37.000000,26.227371,0
2020-10-05,37.570000,37.570000,37.570000,37.570000,26.631418,0
2020-10-06,37.250000,37.250000,37.250000,37.250000,26.404583,0
2020-10-07,37.599998,37.599998,37.599998,37.599998,26.652678,0
2020-10-08,37.849998,37.849998,37.849998,37.849998,26.829893,0
2020-10-09,38.080002,38.080002,38.080002,38.080002,26.992931,0
2020-10-12,38.200001,38.200001,38.200001,38.200001,27.077991,0
2020-10-13,37.810001,37.810001,37.810001,37.810001,26.801538,0
2020-10-14,37.810001,37.810001,37.810001,37.810001,26.801538,0
2020-10-15,37.160000,37.160000,37.160000,37.160000,26.340784,0
2020-10-16,37.430000,37.430000,37.430000,37.430000,26.532179,0
2020-10-19,37.349998,37.349998,37.349998,37.349998,26.475468,0
2020-10-20,37.590000,37.590000,37.590000,37.590000,26.645592,0
2020-10-21,37.529999,37.529999,37.529999,37.529999,26.603060,0
2020-10-22,37.220001,37.220001,37.220001,37.220001,26.383318,0
2020-10-23,37.400002,37.400002,37.400002,37.400002,26.510910,0
2020-10-26,36.930000,36.930000,36.930000,36.930000,26.177753,0
2020-10-27,36.650002,36.650002,36.650002,36.650002,25.979275,0
2020-10-28,35.430000,35.430000,35.430000,35.430000,25.114481,0
2020-10-29,35.689999,35.689999,35.689999,35.689999,25.298780,0
2020-10-30,35.520000,35.520000,35.520000,35.520000,25.178278,0
2020-11-02,36.110001,36.110001,36.110001,36.110001,25.596498,0
2020-11-03,36.980000,36.980000,36.980000,36.980000,26.213196,0
2020-11-04,37.410000,37.410000,37.410000,37.410000,26.517998,0
2020-11-05,38.270000,38.270000,38.270000,38.270000,27.127609,0
2020-11-06,38.310001,38.310001,38.310001,38.310001,27.155964,0
2020-11-09,39.139999,39.139999,39.139999,39.139999,27.744308,0
2020-11-10,39.450001,39.450001,39.450001,39.450001,27.964048,0
2020-11-11,39.919998,39.919998,39.919998,39.919998,28.297205,0
2020-11-12,39.500000,39.500000,39.500000,39.500000,27.999491,0
2020-11-13,39.830002,39.830002,39.830002,39.830002,28.233412,0
2020-11-16,40.320000,40.320000,40.320000,40.320000,28.580748,0
2020-11-17,40.259998,40.259998,40.259998,40.259998,28.538216,0
2020-11-18,40.119999,40.119999,40.119999,40.119999,28.438974,0
2020-11-19,40.349998,40.349998,40.349998,40.349998,28.602013,0
2020-11-20,40.540001,40.540001,40.540001,40.540001,28.736694,0
2020-11-23,40.450001,40.450001,40.450001,40.450001,28.672897,0
2020-11-24,41.110001,41.110001,41.110001,41.110001,29.140738,0
2020-11-25,41.310001,41.310001,41.310001,41.310001,29.282505,0
2020-11-27,41.529999,41.529999,41.529999,41.529999,29.438456,0
2020-11-30,40.959999,40.959999,40.959999,40.959999,29.034412,0
2020-12-01,41.540001,41.540001,41.540001,41.540001,29.445539,0
2020-12-02,41.500000,41.500000,41.500000,41.500000,29.417187,0
2020-12-03,41.759998,41.759998,41.759998,41.759998,29.601486,0
2020-12-04,41.939999,41.939999,41.939999,41.939999,29.729082,0
2020-12-07,41.750000,41.750000,41.750000,41.750000,29.594398,0
2020-12-08,41.689999,41.689999,41.689999,41.689999,29.551867,0
2020-12-09,41.680000,41.680000,41.680000,41.680000,29.544779,0
2020-12-10,41.740002,41.740002,41.740002,41.740002,29.587315,0
2020-12-11,41.540001,41.540001,41.540001,41.540001,29.445539,0
2020-12-14,41.730000,41.730000,41.730000,41.730000,29.580223,0
2020-12-15,41.930000,41.930000,41.930000,41.930000,29.721994,0
2020-12-16,42.130001,42.130001,42.130001,42.130001,29.863760,0
2020-12-17,42.529999,42.529999,42.529999,42.529999,30.147295,0
2020-12-18,42.459999,42.459999,42.459999,42.459999,30.097681,0
2020-12-21,41.869999,41.869999,41.869999,41.869999,29.679461,0
2020-12-22,41.770000,41.770000,41.770000,41.770000,29.608578,0
2020-12-23,42.230000,42.230000,42.230000,42.230000,29.934643,0
2020-12-24,42.290001,42.290001,42.290001,42.290001,29.977177,0
2020-12-28,41.720001,41.720001,41.720001,41.720001,30.256832,0
2020-12-29,42.160000,42.160000,42.160000,42.160000,30.575933,0
2020-12-30,42.130001,42.130001,42.130001,42.130001,30.554174,0
2020-12-31,41.930000,41.930000,41.930000,41.930000,30.409130,0
2021-01-04,42.110001,42.110001,42.110001,42.110001,30.539669,0
2021-01-05,42.439999,42.439999,42.439999,42.439999,30.778997,0
2021-01-06,42.970001,42.970001,42.970001,42.970001,31.163370,0
2021-01-07,43.250000,43.250000,43.250000,43.250000,31.366440,0
2021-01-08,43.590000,43.590000,43.590000,43.590000,31.613022,0
2021-01-11,43.070000,43.070000,43.070000,43.070000,31.235895,0
2021-01-12,43.259998,43.259998,43.259998,43.259998,31.373686,0
2021-01-13,43.180000,43.180000,43.180000,43.180000,31.315670,0
2021-01-14,43.480000,43.480000,43.480000,43.480000,31.533245,0
2021-01-15,42.880001,42.880001,42.880001,42.880001,31.098101,0
2021-01-19,42.939999,42.939999,42.939999,42.939999,31.141615,0
2021-01-20,43.240002,43.240002,43.240002,43.240002,31.359188,0
2021-01-21,43.230000,43.230000,43.230000,43.230000,31.351931,0
2021-01-22,42.880001,42.880001,42.880001,42.880001,31.098101,0
2021-01-25,42.660000,42.660000,42.660000,42.660000,30.938553,0
2021-01-26,42.750000,42.750000,42.750000,42.750000,31.003819,0
2021-01-27,41.889999,41.889999,41.889999,41.889999,30.380114,0
2021-01-28,42.150002,42.150002,42.150002,42.150002,30.568682,0
2021-01-29,41.279999,41.279999,41.279999,41.279999,29.937723,0
2021-02-01,41.660000,41.660000,41.660000,41.660000,30.213312,0
2021-02-02,41.970001,41.970001,41.970001,41.970001,30.438137,0
2021-02-03,42.189999,42.189999,42.189999,42.189999,30.597689,0
2021-02-04,42.220001,42.220001,42.220001,42.220001,30.619446,0
2021-02-05,42.610001,42.610001,42.610001,42.610001,30.902290,0
2021-02-08,42.950001,42.950001,42.950001,42.950001,31.148869,0
2021-02-09,43.060001,43.060001,43.060001,43.060001,31.228649,0
2021-02-10,43.029999,43.029999,43.029999,43.029999,31.206884,0
2021-02-11,43.139999,43.139999,43.139999,43.139999,31.286661,0
2021-02-12,43.400002,43.400002,43.400002,43.400002,31.475225,0
2021-02-16,43.779999,43.779999,43.779999,43.779999,31.750813,0
2021-02-17,43.430000,43.430000,43.430000,43.430000,31.496983,0
2021-02-18,43.230000,43.230000,43.230000,43.230000,31.351931,0
2021-02-19,43.259998,43.259998,43.259998,43.259998,31.373686,0
2021-02-22,43.349998,43.349998,43.349998,43.349998,31.438963,0
2021-02-23,43.380001,43.380001,43.380001,43.380001,31.460720,0
2021-02-24,43.360001,43.360001,43.360001,43.360001,31.446217,0
2021-02-25,42.799999,42.799999,42.799999,42.799999,31.040081,0
2021-02-26,42.080002,42.080002,42.080002,42.080002,30.517912,0
2021-03-01,42.810001,42.810001,42.810001,42.810001,31.047335,0
2021-03-02,42.799999,42.799999,42.799999,42.799999,31.040081,0
2021-03-03,42.500000,42.500000,42.500000,42.500000,30.822512,0
2021-03-04,42.139999,42.139999,42.139999,42.139999,30.561428,0
2021-03-05,42.380001,42.380001,42.380001,42.380001,30.735485,0
2021-03-08,42.220001,42.220001,42.220001,42.220001,30.619446,0
2021-03-09,42.880001,42.880001,42.880001,42.880001,31.098101,0
2021-03-10,43.049999,43.049999,43.049999,43.049999,31.221390,0
2021-03-11,43.400002,43.400002,43.400002,43.400002,31.475225,0
2021-03-12,43.410000,43.410000,43.410000,43.410000,31.482479,0
2021-03-15,43.540001,43.540001,43.540001,43.540001,31.576756,0
2021-03-16,43.689999,43.689999,43.689999,43.689999,31.685541,0
2021-03-17,43.669998,43.669998,43.669998,43.669998,31.671038,0
2021-03-18,43.500000,43.500000,43.500000,43.500000,31.547749,0
2021-03-19,43.540001,43.540001,43.540001,43.540001,31.576756,0
2021-03-22,43.580002,43.580002,43.580002,43.580002,31.605768,0
2021-03-23,43.130001,43.130001,43.130001,43.130001,31.279415,0
2021-03-24,42.830002,42.830002,42.830002,42.830002,31.061842,0
2021-03-25,43.180000,43.180000,43.180000,43.180000,31.315670,0
2021-03-26,43.779999,43.779999,43.779999,43.779999,31.750813,0
2021-03-29,43.610001,43.610001,43.610001,43.610001,31.627522,0
2021-03-30,43.740002,43.740002,43.740002,43.740002,31.721807,0
2021-03-31,43.509998,43.509998,43.509998,43.509998,31.554998,0
2021-04-01,44.009998,44.009998,44.009998,44.009998,31.917614,0
2021-04-05,44.500000,44.500000,44.500000,44.500000,32.272984,0
2021-04-06,44.310001,44.310001,44.310001,44.310001,32.135185,0
2021-04-07,44.320000,44.320000,44.320000,44.320000,32.142441,0
2021-04-08,44.520000,44.520000,44.520000,44.520000,32.287483,0
2021-04-09,44.660000,44.660000,44.660000,44.660000,32.389019,0
2021-04-12,44.450001,44.450001,44.450001,44.450001,32.236721,0
2021-04-13,44.619999,44.619999,44.619999,44.619999,32.360012,0
2021-04-14,44.740002,44.740002,44.740002,44.740002,32.447037,0
2021-04-15,45.029999,45.029999,45.029999,45.029999,32.657356,0
2021-04-16,45.220001,45.220001,45.220001,45.220001,32.795151,0
2021-04-19,45.330002,45.330002,45.330002,45.330002,32.874931,0
2021-04-20,44.590000,44.590000,44.590000,44.590000,32.338253,0
2021-04-21,44.869999,44.869999,44.869999,44.869999,32.541317,0
2021-04-22,44.820000,44.820000,44.820000,44.820000,32.505058,0
2021-04-23,45.250000,45.250000,45.250000,45.250000,32.816910,0
2021-04-26,45.220001,45.220001,45.220001,45.220001,32.795151,0
2021-04-27,45.000000,45.000000,45.000000,45.000000,32.635605,0
2021-04-28,45.200001,45.200001,45.200001,45.200001,32.780647,0
2021-04-29,45.139999,45.139999,45.139999,45.139999,32.737133,0
2021-04-30,44.619999,44.619999,44.619999,44.619999,32.360012,0
2021-05-03,44.869999,44.869999,44.869999,44.869999,32.541317,0
2021-05-04,44.459999,44.459999,44.459999,44.459999,32.243969,0
2021-05-05,45.049999,45.049999,45.049999,45.049999,32.671864,0
2021-05-06,45.400002,45.400002,45.400002,45.400002,32.925701,0
2021-05-07,45.950001,45.950001,45.950001,45.950001,33.324574,0
2021-05-10,45.970001,45.970001,45.970001,45.970001,33.339081,0
2021-05-11,45.299999,45.299999,45.299999,45.299999,32.853172,0
2021-05-12,44.689999,44.689999,44.689999,44.689999,32.410774,0
2021-05-13,44.790001,44.790001,44.790001,44.790001,32.483303,0
2021-05-14,45.459999,45.459999,45.459999,45.459999,32.969208,0
2021-05-17,45.380001,45.380001,45.380001,45.380001,32.911194,0
2021-05-18,45.720001,45.720001,45.720001,45.720001,33.157768,0
2021-05-19,45.270000,45.270000,45.270000,45.270000,32.831413,0
2021-05-20,45.919998,45.919998,45.919998,45.919998,33.302814,0
2021-05-21,45.970001,45.970001,45.970001,45.970001,33.339081,0
2021-05-24,46.169998,46.169998,46.169998,46.169998,33.484123,0
2021-05-25,46.299999,46.299999,46.299999,46.299999,33.578403,0
2021-05-26,46.220001,46.220001,46.220001,46.220001,33.520390,0
2021-05-27,46.360001,46.360001,46.360001,46.360001,33.621922,0
2021-05-28,46.590000,46.590000,46.590000,46.590000,33.788723,0
2021-06-01,46.619999,46.619999,46.619999,46.619999,33.810486,0
2021-06-02,46.830002,46.830002,46.830002,46.830002,33.962784,0
2021-06-03,46.709999,46.709999,46.709999,46.709999,33.875755,0
2021-06-04,47.060001,47.060001,47.060001,47.060001,34.129589,0
2021-06-07,47.220001,47.220001,47.220001,47.220001,34.245625,0
2021-06-08,47.119999,47.119999,47.119999,47.119999,34.173100,0
2021-06-09,47.110001,47.110001,47.110001,47.110001,34.165848,0
2021-06-10,47.150002,47.150002,47.150002,47.150002,34.194859,0
2021-06-11,47.060001,47.060001,47.060001,47.060001,34.129589,0
2021-06-14,47.049999,47.049999,47.049999,47.049999,34.122334,0
2021-06-15,47.290001,47.290001,47.290001,47.290001,34.296391,0
2021-06-16,46.849998,46.849998,46.849998,46.849998,33.977291,0
2021-06-17,46.529999,46.529999,46.529999,46.529999,33.745213,0
2021-06-18,45.709999,45.709999,45.709999,45.709999,33.150517,0
2021-06-21,46.310001,46.310001,46.310001,46.310001,33.585659,0
2021-06-22,46.410000,46.410000,46.410000,46.410000,33.658184,0
2021-06-23,46.040001,46.040001,46.040001,46.040001,33.389851,0
2021-06-24,46.340000,46.340000,46.340000,46.340000,33.607418,0
2021-06-25,46.400002,46.400002,46.400002,46.400002,33.650928,0
2021-06-28,46.180000,46.180000,46.180000,46.180000,33.491383,0
2021-06-29,46.220001,46.220001,46.220001,46.220001,33.520390,0
2021-06-30,45.770000,45.770000,45.770000,45.770000,33.194031,0
2021-07-01,45.810001,45.810001,45.810001,45.810001,33.223042,0
2021-07-02,46.139999,46.139999,46.139999,46.139999,33.462368,0
2021-07-06,45.900002,45.900002,45.900002,45.900002,33.288311,0
2021-07-07,46.000000,46.000000,46.000000,46.000000,33.360836,0
2021-07-08,45.450001,45.450001,45.450001,45.450001,32.961960,0
2021-07-09,46.169998,46.169998,46.169998,46.169998,33.484123,0
2021-07-12,46.310001,46.310001,46.310001,46.310001,33.585659,0
2021-07-13,46.139999,46.139999,46.139999,46.139999,33.462368,0
2021-07-14,46.259998,46.259998,46.259998,46.259998,33.549397,0
2021-07-15,45.830002,45.830002,45.830002,45.830002,33.237545,0
2021-07-16,45.459999,45.459999,45.459999,45.459999,32.969208,0
2021-07-19,44.689999,44.689999,44.689999,44.689999,32.410774,0
2021-07-20,44.830002,44.830002,44.830002,44.830002,32.512310,0
2021-07-21,45.410000,45.410000,45.410000,45.410000,32.932945,0
2021-07-22,45.259998,45.259998,45.259998,45.259998,32.824162,0
2021-07-23,45.700001,45.700001,45.700001,45.700001,33.143265,0
2021-07-26,45.709999,45.709999,45.709999,45.709999,33.150517,0
2021-07-27,45.619999,45.619999,45.619999,45.619999,33.085243,0
2021-07-28,45.790001,45.790001,45.790001,45.790001,33.208534,0
2021-07-29,46.200001,46.200001,46.200001,46.200001,33.505886,0
2021-07-30,45.680000,45.680000,45.680000,45.680000,33.128761,0
2021-08-02,45.939999,45.939999,45.939999,45.939999,33.317318,0
2021-08-03,46.000000,46.000000,46.000000,46.000000,33.360836,0
2021-08-04,45.799999,45.799999,45.799999,45.799999,33.215786,0
2021-08-05,45.950001,45.950001,45.950001,45.950001,33.324574,0
2021-08-06,45.709999,45.709999,45.709999,45.709999,33.150517,0
2021-08-09,45.639999,45.639999,45.639999,45.639999,33.099751,0
2021-08-10,45.669998,45.669998,45.669998,45.669998,33.121506,0
2021-08-11,46.009998,46.009998,46.009998,46.009998,33.368084,0
2021-08-12,46.049999,46.049999,46.049999,46.049999,33.397099,0
2021-08-13,46.410000,46.410000,46.410000,46.410000,33.658184,0
2021-08-16,46.040001,46.040001,46.040001,46.040001,33.389851,0
2021-08-17,45.599998,45.599998,45.599998,45.599998,33.070740,0
2021-08-18,45.389999,45.389999,45.389999,45.389999,32.918442,0
2021-08-19,44.900002,44.900002,44.900002,44.900002,32.563076,0
2021-08-20,45.209999,45.209999,45.209999,45.209999,32.787903,0
2021-08-23,45.540001,45.540001,45.540001,45.540001,33.027229,0
2021-08-24,45.619999,45.619999,45.619999,45.619999,33.085243,0
2021-08-25,45.599998,45.599998,45.599998,45.599998,33.070740,0
2021-08-26,45.369999,45.369999,45.369999,45.369999,32.903938,0
2021-08-27,45.759998,45.759998,45.759998,45.759998,33.186775,0
2021-08-30,45.759998,45.759998,45.759998,45.759998,33.186775,0
2021-08-31,45.730000,45.730000,45.730000,45.730000,33.165020,0
2021-09-01,46.099998,46.099998,46.099998,46.099998,33.433361,0
2021-09-02,46.160000,46.160000,46.160000,46.160000,33.476871,0
2021-09-03,46.200001,46.200001,46.200001,46.200001,33.505886,0
2021-09-07,46.230000,46.230000,46.230000,46.230000,33.527637,0
2021-09-08,45.889999,45.889999,45.889999,45.889999,33.281055,0
2021-09-09,45.740002,45.740002,45.740002,45.740002,33.172276,0
2021-09-10,45.599998,45.599998,45.599998,45.599998,33.070740,0
2021-09-13,45.910000,45.910000,45.910000,45.910000,33.295567,0
2021-09-14,45.830002,45.830002,45.830002,45.830002,33.237545,0
2021-09-15,45.790001,45.790001,45.790001,45.790001,33.208534,0
2021-09-16,45.509998,45.509998,45.509998,45.509998,33.005474,0
2021-09-17,44.900002,44.900002,44.900002,44.900002,32.563076,0
2021-09-20,44.189999,44.189999,44.189999,44.189999,32.048157,0
2021-09-21,44.689999,44.689999,44.689999,44.689999,32.410774,0
2021-09-22,44.900002,44.900002,44.900002,44.900002,32.563076,0
2021-09-23,45.500000,45.500000,45.500000,45.500000,32.998219,0
2021-09-24,45.169998,45.169998,45.169998,45.169998,32.758892,0
2021-09-27,45.180000,45.180000,45.180000,45.180000,32.766144,0
2021-09-28,44.220001,44.220001,44.220001,44.220001,32.069920,0
2021-09-29,44.230000,44.230000,44.230000,44.230000,32.077164,0
2021-09-30,44.029999,44.029999,44.029999,44.029999,31.932125,0
2021-10-01,44.189999,44.189999,44.189999,44.189999,32.048157,0
2021-10-04,43.750000,43.750000,43.750000,43.750000,31.729057,0
2021-10-05,43.959999,43.959999,43.959999,43.959999,31.881355,0
2021-10-06,43.490002,43.490002,43.490002,43.490002,31.540495,0
2021-10-07,43.950001,43.950001,43.950001,43.950001,31.874109,0
2021-10-08,43.959999,43.959999,43.959999,43.959999,31.881355,0
2021-10-11,43.869999,43.869999,43.869999,43.869999,31.816090,0
2021-10-12,43.860001,43.860001,43.860001,43.860001,31.808832,0
2021-10-13,44.130001,44.130001,44.130001,44.130001,32.004646,0
2021-10-14,44.619999,44.619999,44.619999,44.619999,32.360012,0
2021-10-15,44.889999,44.889999,44.889999,44.889999,32.555828,0
2021-10-18,44.669998,44.669998,44.669998,44.669998,32.396271,0
2021-10-19,44.970001,44.970001,44.970001,44.970001,32.613842,0
2021-10-20,45.049999,45.049999,45.049999,45.049999,32.671864,0
2021-10-21,44.970001,44.970001,44.970001,44.970001,32.613842,0
2021-10-22,45.310001,45.310001,45.310001,45.310001,32.860428,0
2021-10-25,45.250000,45.250000,45.250000,45.250000,32.816910,0
2021-10-26,45.459999,45.459999,45.459999,45.459999,32.969208,0
2021-10-27,45.180000,45.180000,45.180000,45.180000,32.766144,0
2021-10-28,45.650002,45.650002,45.650002,45.650002,33.107002,0
2021-10-29,45.160000,45.160000,45.160000,45.160000,32.751640,0
2021-11-01,45.799999,45.799999,45.799999,45.799999,33.215786,0
2021-11-02,45.759998,45.759998,45.759998,45.759998,33.186775,0
2021-11-03,46.020000,46.020000,46.020000,46.020000,33.375340,0
2021-11-04,46.040001,46.040001,46.040001,46.040001,33.389851,0
2021-11-05,46.029999,46.029999,46.029999,46.029999,33.382591,0
2021-11-08,46.080002,46.080002,46.080002,46.080002,33.418854,0
2021-11-09,46.020000,46.020000,46.020000,46.020000,33.375340,0
2021-11-10,45.500000,45.500000,45.500000,45.500000,32.998219,0
2021-11-11,45.669998,45.669998,45.669998,45.669998,33.121506,0
2021-11-12,46.169998,46.169998,46.169998,46.169998,33.484123,0
2021-11-15,45.990002,45.990002,45.990002,45.990002,33.353588,0
2021-11-16,45.720001,45.720001,45.720001,45.720001,33.157768,0
2021-11-17,45.790001,45.790001,45.790001,45.790001,33.208534,0
2021-11-18,45.799999,45.799999,45.799999,45.799999,33.215786,0
2021-11-19,45.509998,45.509998,45.509998,45.509998,33.005474,0
2021-11-22,45.310001,45.310001,45.310001,45.310001,32.860428,0
2021-11-23,44.970001,44.970001,44.970001,44.970001,32.613842,0
2021-11-24,44.709999,44.709999,44.709999,44.709999,32.425282,0
2021-11-26,43.720001,43.720001,43.720001,43.720001,31.707300,0
2021-11-29,43.889999,43.889999,43.889999,43.889999,31.830589,0
2021-11-30,43.490002,43.490002,43.490002,43.490002,31.540495,0
2021-12-01,43.529999,43.529999,43.529999,43.529999,31.569506,0
2021-12-02,43.849998,43.849998,43.849998,43.849998,31.801579,0
2021-12-03,43.619999,43.619999,43.619999,43.619999,31.634775,0
2021-12-06,44.000000,44.000000,44.000000,44.000000,31.910364,0
2021-12-07,44.980000,44.980000,44.980000,44.980000,32.621094,0
2021-12-08,45.049999,45.049999,45.049999,45.049999,32.671864,0
2021-12-09,44.750000,44.750000,44.750000,44.750000,32.454292,0
2021-12-10,44.970001,44.970001,44.970001,44.970001,32.613842,0
2021-12-13,44.540001,44.540001,44.540001,44.540001,32.301994,0
2021-12-14,44.259998,44.259998,44.259998,44.259998,32.098923,0
2021-12-15,44.930000,44.930000,44.930000,44.930000,32.584835,0
2021-12-16,44.990002,44.990002,44.990002,44.990002,32.628349,0
2021-12-17,44.380001,44.380001,44.380001,44.380001,32.185955,0
2021-12-20,44.299999,44.299999,44.299999,44.299999,32.127934,0
2021-12-21,44.980000,44.980000,44.980000,44.980000,32.621094,0
2021-12-22,45.400002,45.400002,45.400002,45.400002,32.925701,0
2021-12-23,45.639999,45.639999,45.639999,45.639999,33.099751,0
2021-12-27,45.810001,45.810001,45.810001,45.810001,33.223042,0
2021-12-28,40.980000,40.980000,40.980000,40.980000,33.288029,0
2021-12-29,41.049999,41.049999,41.049999,41.049999,33.344887,0
2021-12-30,40.939999,40.939999,40.939999,40.939999,33.255535,0
2021-12-31,40.980000,40.980000,40.980000,40.980000,33.288029,0
2022-01-03,40.990002,40.990002,40.990002,40.990002,33.296154,0
2022-01-04,41.360001,41.360001,41.360001,41.360001,33.596703,0
2022-01-05,41.200001,41.200001,41.200001,41.200001,33.466736,0
2022-01-06,40.889999,40.889999,40.889999,40.889999,33.214912,0
2022-01-07,41.169998,41.169998,41.169998,41.169998,33.442360,0
2022-01-10,40.759998,40.759998,40.759998,40.759998,33.109318,0
2022-01-11,41.290001,41.290001,41.290001,41.290001,33.539841,0
2022-01-12,41.660000,41.660000,41.660000,41.660000,33.840389,0
2022-01-13,41.430000,41.430000,41.430000,41.430000,33.653561,0
2022-01-14,41.200001,41.200001,41.200001,41.200001,33.466736,0
2022-01-18,40.750000,40.750000,40.750000,40.750000,33.101200,0
2022-01-19,40.540001,40.540001,40.540001,40.540001,32.930614,0
2022-01-20,40.299999,40.299999,40.299999,40.299999,32.735661,0
2022-01-21,39.840000,39.840000,39.840000,39.840000,32.362007,0
2022-01-24,39.090000,39.090000,39.090000,39.090000,31.752779,0
2022-01-25,39.160000,39.160000,39.160000,39.160000,31.809641,0
2022-01-26,39.270000,39.270000,39.270000,39.270000,31.898998,0
2022-01-27,38.959999,38.959999,38.959999,38.959999,31.647175,0
2022-01-28,39.220001,39.220001,39.220001,39.220001,31.858381,0
2022-01-31,39.700001,39.700001,39.700001,39.700001,32.248283,0
2022-02-01,40.070000,40.070000,40.070000,40.070000,32.548832,0
2022-02-02,40.380001,40.380001,40.380001,40.380001,32.800648,0
2022-02-03,39.790001,39.790001,39.790001,39.790001,32.321388,0
2022-02-04,39.840000,39.840000,39.840000,39.840000,32.362007,0
2022-02-07,39.950001,39.950001,39.950001,39.950001,32.451359,0
2022-02-08,40.119999,40.119999,40.119999,40.119999,32.589447,0
2022-02-09,40.720001,40.720001,40.720001,40.720001,33.076828,0
2022-02-10,40.209999,40.209999,40.209999,40.209999,32.662552,0
2022-02-11,39.650002,39.650002,39.650002,39.650002,32.207672,0
2022-02-14,39.320000,39.320000,39.320000,39.320000,31.939606,0
2022-02-15,39.900002,39.900002,39.900002,39.900002,32.410744,0
2022-02-16,39.869999,39.869999,39.869999,39.869999,32.386372,0
2022-02-17,39.369999,39.369999,39.369999,39.369999,31.980223,0
2022-02-18,39.119999,39.119999,39.119999,39.119999,31.777151,0
2022-02-22,38.759998,38.759998,38.759998,38.759998,31.484720,0
2022-02-23,38.480000,38.480000,38.480000,38.480000,31.257278,0
2022-02-24,37.779999,37.779999,37.779999,37.779999,30.688669,0
2022-02-25,38.790001,38.790001,38.790001,38.790001,31.509094,0
2022-02-28,38.369999,38.369999,38.369999,38.369999,31.167923,0
2022-03-01,37.509998,37.509998,37.509998,37.509998,30.469345,0
2022-03-02,37.919998,37.919998,37.919998,37.919998,30.802387,0
2022-03-03,37.310001,37.310001,37.310001,37.310001,30.306890,0
2022-03-04,36.189999,36.189999,36.189999,36.189999,29.397106,0
2022-03-07,35.139999,35.139999,35.139999,35.139999,28.544197,0
2022-03-08,35.139999,35.139999,35.139999,35.139999,28.544197,0
2022-03-09,36.869999,36.869999,36.869999,36.869999,29.949472,0
2022-03-10,36.299999,36.299999,36.299999,36.299999,29.486465,0
2022-03-11,35.930000,35.930000,35.930000,35.930000,29.185915,0
2022-03-14,36.259998,36.259998,36.259998,36.259998,29.453970,0
2022-03-15,36.799999,36.799999,36.799999,36.799999,29.892612,0
2022-03-16,37.990002,37.990002,37.990002,37.990002,30.859251,0
2022-03-17,38.200001,38.200001,38.200001,38.200001,31.029835,0
2022-03-18,38.529999,38.529999,38.529999,38.529999,31.297894,0
2022-03-21,38.169998,38.169998,38.169998,38.169998,31.005466,0
2022-03-22,38.669998,38.669998,38.669998,38.669998,31.411615,0
2022-03-23,38.060001,38.060001,38.060001,38.060001,30.916113,0
2022-03-24,38.340000,38.340000,38.340000,38.340000,31.143557,0
2022-03-25,38.270000,38.270000,38.270000,38.270000,31.086695,0
2022-03-28,38.389999,38.389999,38.389999,38.389999,31.184170,0
2022-03-29,39.189999,39.189999,39.189999,39.189999,31.834015,0
2022-03-30,38.939999,38.939999,38.939999,38.939999,31.630932,0
2022-03-31,38.150002,38.150002,38.150002,38.150002,30.989222,0
2022-04-01,38.270000,38.270000,38.270000,38.270000,31.086695,0
2022-04-04,38.529999,38.529999,38.529999,38.529999,31.297894,0
2022-04-05,37.959999,37.959999,37.959999,37.959999,30.834883,0
2022-04-06,37.500000,37.500000,37.500000,37.500000,30.461227,0
2022-04-07,37.360001,37.360001,37.360001,37.360001,30.347506,0
2022-04-08,37.770000,37.770000,37.770000,37.770000,30.680546,0
2022-04-11,37.419998,37.419998,37.419998,37.419998,30.396242,0
2022-04-12,37.330002,37.330002,37.330002,37.330002,30.323133,0
2022-04-13,37.560001,37.560001,37.560001,37.560001,30.509964,0
2022-04-14,37.299999,37.299999,37.299999,37.299999,30.298761,0
2022-04-18,37.119999,37.119999,37.119999,37.119999,30.152552,0
2022-04-19,37.240002,37.240002,37.240002,37.240002,30.250029,0
2022-04-20,37.599998,37.599998,37.599998,37.599998,30.542452,0
2022-04-21,37.259998,37.259998,37.259998,37.259998,30.266275,0
2022-04-22,36.619999,36.619999,36.619999,36.619999,29.746399,0
2022-04-25,36.470001,36.470001,36.470001,36.470001,29.624556,0
2022-04-26,35.520000,35.520000,35.520000,35.520000,28.852873,0
2022-04-27,35.639999,35.639999,35.639999,35.639999,28.950348,0
2022-04-28,36.049999,36.049999,36.049999,36.049999,29.283388,0
2022-04-29,35.660000,35.660000,35.660000,35.660000,28.966593,0
2022-05-02,35.610001,35.610001,35.610001,35.610001,28.925978,0
2022-05-03,35.810001,35.810001,35.810001,35.810001,29.088438,0
2022-05-04,36.459999,36.459999,36.459999,36.459999,29.616432,0
2022-05-05,35.320000,35.320000,35.320000,35.320000,28.690409,0
2022-05-06,34.860001,34.860001,34.860001,34.860001,28.316755,0
2022-05-09,33.970001,33.970001,33.970001,33.970001,27.593807,0
2022-05-10,34.189999,34.189999,34.189999,34.189999,27.772512,0
2022-05-11,33.980000,33.980000,33.980000,33.980000,27.601931,0
2022-05-12,33.849998,33.849998,33.849998,33.849998,27.496330,0
2022-05-13,34.689999,34.689999,34.689999,34.689999,28.178661,0
2022-05-16,34.860001,34.860001,34.860001,34.860001,28.316755,0
2022-05-17,35.480000,35.480000,35.480000,35.480000,28.820383,0
2022-05-18,34.810001,34.810001,34.810001,34.810001,28.276140,0
2022-05-19,35.009998,35.009998,35.009998,35.009998,28.438599,0
2022-05-20,35.250000,35.250000,35.250000,35.250000,28.633551,0
2022-05-23,36.000000,36.000000,36.000000,36.000000,29.242777,0
2022-05-24,35.790001,35.790001,35.790001,35.790001,29.072193,0
2022-05-25,35.810001,35.810001,35.810001,35.810001,29.088438,0
2022-05-26,36.220001,36.220001,36.220001,36.220001,29.421482,0
2022-05-27,36.570000,36.570000,36.570000,36.570000,29.705782,0
2022-05-31,36.340000,36.340000,36.340000,36.340000,29.518959,0
2022-06-01,35.950001,35.950001,35.950001,35.950001,29.202162,0
2022-06-02,36.500000,36.500000,36.500000,36.500000,29.648924,0
2022-06-03,36.049999,36.049999,36.049999,36.049999,29.283388,0
2022-06-06,36.259998,36.259998,36.259998,36.259998,29.453970,0
2022-06-07,36.259998,36.259998,36.259998,36.259998,29.453970,0
2022-06-08,35.750000,35.750000,35.750000,35.750000,29.039701,0
2022-06-09,34.959999,34.959999,34.959999,34.959999,28.397985,0
2022-06-10,34.099998,34.099998,34.099998,34.099998,27.699408,0
2022-06-13,33.040001,33.040001,33.040001,33.040001,26.838367,0
2022-06-14,32.799999,32.799999,32.799999,32.799999,26.643417,0
2022-06-15,33.439999,33.439999,33.439999,33.439999,27.163288,0
2022-06-16,32.840000,32.840000,32.840000,32.840000,26.675909,0
2022-06-17,32.560001,32.560001,32.560001,32.560001,26.448467,0
2022-06-21,33.009998,33.009998,33.009998,33.009998,26.813999,0
2022-06-22,32.810001,32.810001,32.810001,32.810001,26.651541,0
2022-06-23,32.650002,32.650002,32.650002,32.650002,26.521576,0
2022-06-24,33.639999,33.639999,33.639999,33.639999,27.325748,0
2022-06-27,33.490002,33.490002,33.490002,33.490002,27.203905,0
2022-06-28,33.279999,33.279999,33.279999,33.279999,27.033318,0
2022-06-29,33.110001,33.110001,33.110001,33.110001,26.895229,0
2022-06-30,32.700001,32.700001,32.700001,32.700001,26.562185,0
2022-07-01,32.689999,32.689999,32.689999,32.689999,26.554062,0
2022-07-05,31.719999,31.719999,31.719999,31.719999,25.766134,0
2022-07-06,31.770000,31.770000,31.770000,31.770000,25.806749,0
2022-07-07,32.459999,32.459999,32.459999,32.459999,26.367235,0
2022-07-08,32.630001,32.630001,32.630001,32.630001,26.505327,0
2022-07-11,32.080002,32.080002,32.080002,32.080002,26.058565,0
2022-07-12,32.090000,32.090000,32.090000,32.090000,26.066685,0
2022-07-13,31.969999,31.969999,31.969999,31.969999,25.969210,0
2022-07-14,31.510000,31.510000,31.510000,31.510000,25.595552,0
2022-07-15,32.209999,32.209999,32.209999,32.209999,26.164160,0
2022-07-18,32.439999,32.439999,32.439999,32.439999,26.350990,0
2022-07-19,33.270000,33.270000,33.270000,33.270000,27.025200,0
2022-07-20,33.189999,33.189999,33.189999,33.189999,26.960213,0
2022-07-21,33.470001,33.470001,33.470001,33.470001,27.187656,0
2022-07-22,33.360001,33.360001,33.360001,33.360001,27.098305,0
2022-07-25,33.529999,33.529999,33.529999,33.529999,27.236397,0
2022-07-26,33.060001,33.060001,33.060001,33.060001,26.854616,0
2022-07-27,33.709999,33.709999,33.709999,33.709999,27.382608,0
2022-07-28,33.970001,33.970001,33.970001,33.970001,27.593807,0
2022-07-29,34.380001,34.380001,34.380001,34.380001,27.926853,0
2022-08-01,34.400002,34.400002,34.400002,34.400002,27.943098,0
2022-08-02,33.950001,33.950001,33.950001,33.950001,27.577562,0
2022-08-03,34.189999,34.189999,34.189999,34.189999,27.772512,0
2022-08-04,34.419998,34.419998,34.419998,34.419998,27.959339,0
2022-08-05,34.009998,34.009998,34.009998,34.009998,27.626297,0
2022-08-08,34.130001,34.130001,34.130001,34.130001,27.723778,0
2022-08-09,33.840000,33.840000,33.840000,33.840000,27.488211,0
2022-08-10,34.520000,34.520000,34.520000,34.520000,28.040575,0
2022-08-11,34.340000,34.340000,34.340000,34.340000,27.894356,0
2022-08-12,34.570000,34.570000,34.570000,34.570000,28.081182,0
2022-08-15,34.279999,34.279999,34.279999,34.279999,27.845621,0
2022-08-16,34.330002,34.330002,34.330002,34.330002,27.886236,0
2022-08-17,34.070000,34.070000,34.070000,34.070000,27.675037,0
2022-08-18,33.860001,33.860001,33.860001,33.860001,27.504457,0
2022-08-19,33.480000,33.480000,33.480000,33.480000,27.195780,0
2022-08-22,32.810001,32.810001,32.810001,32.810001,26.651541,0
2022-08-23,32.830002,32.830002,32.830002,32.830002,26.667789,0
2022-08-24,32.689999,32.689999,32.689999,32.689999,26.554062,0
2022-08-25,33.020000,33.020000,33.020000,33.020000,26.822124,0
2022-08-26,32.220001,32.220001,32.220001,32.220001,26.172283,0
2022-08-29,32.119999,32.119999,32.119999,32.119999,26.091053,0
2022-08-30,32.009998,32.009998,32.009998,32.009998,26.001699,0
2022-08-31,31.780001,31.780001,31.780001,31.780001,25.814873,0
2022-09-01,31.120001,31.120001,31.120001,31.120001,25.278755,0
2022-09-02,31.370001,31.370001,31.370001,31.370001,25.481831,0
2022-09-06,31.160000,31.160000,31.160000,31.160000,25.311249,0
2022-09-07,31.370001,31.370001,31.370001,31.370001,25.481831,0
2022-09-08,31.440001,31.440001,31.440001,31.440001,25.538691,0
2022-09-09,32.139999,32.139999,32.139999,32.139999,26.107298,0
2022-09-12,32.750000,32.750000,32.750000,32.750000,26.602804,0
2022-09-13,31.700001,31.700001,31.700001,31.700001,25.749889,0
2022-09-14,31.700001,31.700001,31.700001,31.700001,25.749889,0
2022-09-15,31.530001,31.530001,31.530001,31.530001,25.611799,0
2022-09-16,31.360001,31.360001,31.360001,31.360001,25.473707,0
2022-09-19,31.450001,31.450001,31.450001,31.450001,25.546814,0
2022-09-20,30.940001,30.940001,30.940001,30.940001,25.132540,0
2022-09-21,30.520000,30.520000,30.520000,30.520000,24.791376,0
2022-09-22,30.420000,30.420000,30.420000,30.420000,24.710146,0
2022-09-23,29.340000,29.340000,29.340000,29.340000,23.832863,0
2022-09-26,28.870001,28.870001,28.870001,28.870001,23.451080,0
2022-09-27,28.820000,28.820000,28.820000,28.820000,23.410465,0
2022-09-28,29.420000,29.420000,29.420000,29.420000,23.897846,0
2022-09-29,29.040001,29.040001,29.040001,29.040001,23.589172,0
2022-09-30,28.920000,28.920000,28.920000,28.920000,23.491699,0
2022-10-03,29.650000,29.650000,29.650000,29.650000,24.084673,0
2022-10-04,30.790001,30.790001,30.790001,30.790001,25.010698,0
2022-10-05,30.270000,30.270000,30.270000,30.270000,24.588301,0
2022-10-06,29.820000,29.820000,29.820000,29.820000,24.222767,0
2022-10-07,29.350000,29.350000,29.350000,29.350000,23.840986,0
2022-10-10,29.299999,29.299999,29.299999,29.299999,23.800369,0
2022-10-11,29.020000,29.020000,29.020000,29.020000,23.572926,0
2022-10-12,28.900000,28.900000,28.900000,28.900000,23.475449,0
2022-10-13,29.500000,29.500000,29.500000,29.500000,23.962830,0
2022-10-14,29.059999,29.059999,29.059999,29.059999,23.605417,0
2022-10-17,29.820000,29.820000,29.820000,29.820000,24.222767,0
2022-10-18,30.020000,30.020000,30.020000,30.020000,24.385227,0
2022-10-19,29.719999,29.719999,29.719999,29.719999,24.141535,0
2022-10-20,29.680000,29.680000,29.680000,29.680000,24.109045,0
2022-10-21,30.280001,30.280001,30.280001,30.280001,24.596424,0
2022-10-24,30.430000,30.430000,30.430000,30.430000,24.718267,0
2022-10-25,31.059999,31.059999,31.059999,31.059999,25.230017,0
2022-10-26,31.290001,31.290001,31.290001,31.290001,25.416845,0
2022-10-27,31.010000,31.010000,31.010000,31.010000,25.189402,0
2022-10-28,31.320000,31.320000,31.320000,31.320000,25.441214,0
2022-10-31,31.030001,31.030001,31.030001,31.030001,25.205648,0
2022-11-01,31.260000,31.260000,31.260000,31.260000,25.392477,0
2022-11-02,30.820000,30.820000,30.820000,30.820000,25.035067,0
2022-11-03,30.540001,30.540001,30.540001,30.540001,24.807621,0
2022-11-04,31.850000,31.850000,31.850000,31.850000,25.871735,0
2022-11-07,32.090000,32.090000,32.090000,32.090000,26.066685,0
2022-11-08,32.410000,32.410000,32.410000,32.410000,26.326622,0
2022-11-09,31.920000,31.920000,31.920000,31.920000,25.928596,0
2022-11-10,33.599998,33.599998,33.599998,33.599998,27.293255,0
2022-11-11,34.200001,34.200001,34.200001,34.200001,27.780638,0
2022-11-14,34.020000,34.020000,34.020000,34.020000,27.634422,0
2022-11-15,34.270000,34.270000,34.270000,34.270000,27.837500,0
2022-11-16,34.090000,34.090000,34.090000,34.090000,27.691284,0
2022-11-17,33.939999,33.939999,33.939999,33.939999,27.569437,0
2022-11-18,34.230000,34.230000,34.230000,34.230000,27.805006,0
2022-11-21,33.860001,33.860001,33.860001,33.860001,27.504457,0
2022-11-22,34.369999,34.369999,34.369999,34.369999,27.918726,0
2022-11-23,34.700001,34.700001,34.700001,34.700001,28.186787,0
2022-11-25,34.939999,34.939999,34.939999,34.939999,28.381737,0
2022-11-28,34.419998,34.419998,34.419998,34.419998,27.959339,0
2022-11-29,34.470001,34.470001,34.470001,34.470001,27.999960,0
2022-11-30,35.150002,35.150002,35.150002,35.150002,28.552322,0
2022-12-01,35.439999,35.439999,35.439999,35.439999,28.787886,0
2022-12-02,35.349998,35.349998,35.349998,35.349998,28.714779,0
2022-12-05,34.830002,34.830002,34.830002,34.830002,28.292387,0
2022-12-06,34.700001,34.700001,34.700001,34.700001,28.186787,0
2022-12-07,34.840000,34.840000,34.840000,34.840000,28.300508,0
2022-12-08,34.889999,34.889999,34.889999,34.889999,28.341124,0
2022-12-09,35.000000,35.000000,35.000000,35.000000,28.430475,0
2022-12-12,34.990002,34.990002,34.990002,34.990002,28.422356,0
2022-12-13,35.509998,35.509998,35.509998,35.509998,28.844746,0
2022-12-14,35.520000,35.520000,35.520000,35.520000,28.852873,0
2022-12-15,34.540001,34.540001,34.540001,34.540001,28.056818,0
2022-12-16,34.270000,34.270000,34.270000,34.270000,27.837500,0
2022-12-19,34.189999,34.189999,34.189999,34.189999,27.772512,0
2022-12-20,34.419998,34.419998,34.419998,34.419998,27.959339,0
2022-12-21,34.779999,34.779999,34.779999,34.779999,28.251770,0
2022-12-22,34.520000,34.520000,34.520000,34.520000,28.040575,0
2022-12-23,34.689999,34.689999,34.689999,34.689999,28.178661,0
2022-12-27,33.369999,33.369999,33.369999,33.369999,28.149561,0
2022-12-28,33.110001,33.110001,33.110001,33.110001,27.930235,0
2022-12-29,33.590000,33.590000,33.590000,33.590000,28.335142,0
2022-12-30,33.389999,33.389999,33.389999,33.389999,28.166431,0
2023-01-03,33.610001,33.610001,33.610001,33.610001,28.352015,0
2023-01-04,34.070000,34.070000,34.070000,34.070000,28.740053,0
2023-01-05,33.759998,33.759998,33.759998,33.759998,28.478546,0
2023-01-06,34.570000,34.570000,34.570000,34.570000,29.161831,0
2023-01-09,34.830002,34.830002,34.830002,34.830002,29.381157,0
2023-01-10,34.810001,34.810001,34.810001,34.810001,29.364286,0
2023-01-11,34.990002,34.990002,34.990002,34.990002,29.516130,0
2023-01-12,35.630001,35.630001,35.630001,35.630001,30.056004,0
2023-01-13,35.740002,35.740002,35.740002,35.740002,30.148800,0
2023-01-17,35.869999,35.869999,35.869999,35.869999,30.258459,0
2023-01-18,35.830002,35.830002,35.830002,35.830002,30.224718,0
2023-01-19,35.639999,35.639999,35.639999,35.639999,30.064440,0
2023-01-20,35.950001,35.950001,35.950001,35.950001,30.325945,0
2023-01-23,36.009998,36.009998,36.009998,36.009998,30.376554,0
2023-01-24,36.130001,36.130001,36.130001,36.130001,30.477785,0
2023-01-25,36.209999,36.209999,36.209999,36.209999,30.545269,0
2023-01-26,36.360001,36.360001,36.360001,36.360001,30.671804,0
2023-01-27,36.360001,36.360001,36.360001,36.360001,30.671804,0
2023-01-30,36.139999,36.139999,36.139999,36.139999,30.486221,0
2023-01-31,36.320000,36.320000,36.320000,36.320000,30.638060,0
2023-02-01,36.669998,36.669998,36.669998,36.669998,30.933304,0
2023-02-02,36.830002,36.830002,36.830002,36.830002,31.068277,0
2023-02-03,36.389999,36.389999,36.389999,36.389999,30.697107,0
2023-02-06,35.980000,35.980000,35.980000,35.980000,30.351248,0
2023-02-07,36.290001,36.290001,36.290001,36.290001,30.612751,0
2023-02-08,36.299999,36.299999,36.299999,36.299999,30.621189,0
2023-02-09,36.389999,36.389999,36.389999,36.389999,30.697107,0
2023-02-10,36.209999,36.209999,36.209999,36.209999,30.545269,0
2023-02-13,36.419998,36.419998,36.419998,36.419998,30.722414,0
2023-02-14,36.459999,36.459999,36.459999,36.459999,30.756159,0
2023-02-15,36.400002,36.400002,36.400002,36.400002,30.705545,0
2023-02-16,36.419998,36.419998,36.419998,36.419998,30.722414,0
2023-02-17,36.470001,36.470001,36.470001,36.470001,30.764593,0
2023-02-21,36.200001,36.200001,36.200001,36.200001,30.536833,0
2023-02-22,35.939999,35.939999,35.939999,35.939999,30.317507,0
2023-02-23,35.959999,35.959999,35.959999,35.959999,30.334375,0
2023-02-24,35.520000,35.520000,35.520000,35.520000,29.963213,0
2023-02-27,35.939999,35.939999,35.939999,35.939999,30.317507,0
2023-02-28,35.709999,35.709999,35.709999,35.709999,30.123487,0
2023-03-01,35.830002,35.830002,35.830002,35.830002,30.224718,0
2023-03-02,35.869999,35.869999,35.869999,35.869999,30.258459,0
2023-03-03,36.430000,36.430000,36.430000,36.430000,30.730852,0
2023-03-06,36.529999,36.529999,36.529999,36.529999,30.815207,0
2023-03-07,35.880001,35.880001,35.880001,35.880001,30.266895,0
2023-03-08,35.970001,35.970001,35.970001,35.970001,30.342817,0
2023-03-09,35.830002,35.830002,35.830002,35.830002,30.224718,0
2023-03-10,35.630001,35.630001,35.630001,35.630001,30.056004,0
2023-03-13,35.369999,35.369999,35.369999,35.369999,29.836676,0
2023-03-14,35.549999,35.549999,35.549999,35.549999,29.988520,0
2023-03-15,34.439999,34.439999,34.439999,34.439999,29.052168,0
2023-03-16,34.790001,34.790001,34.790001,34.790001,29.347416,0
2023-03-17,34.590000,34.590000,34.590000,34.590000,29.178705,0
2023-03-20,35.090000,35.090000,35.090000,35.090000,29.600483,0
2023-03-21,35.619999,35.619999,35.619999,35.619999,30.047569,0
2023-03-22,35.639999,35.639999,35.639999,35.639999,30.064440,0
2023-03-23,35.799999,35.799999,35.799999,35.799999,30.199409,0
2023-03-24,35.230000,35.230000,35.230000,35.230000,29.718578,0
2023-03-27,35.509998,35.509998,35.509998,35.509998,29.954775,0
2023-03-28,35.759998,35.759998,35.759998,35.759998,30.165665,0
2023-03-29,36.070000,36.070000,36.070000,36.070000,30.427174,0
2023-03-30,36.520000,36.520000,36.520000,36.520000,30.806770,0
2023-03-31,36.619999,36.619999,36.619999,36.619999,30.891125,0
2023-04-03,36.750000,36.750000,36.750000,36.750000,31.000790,0
2023-04-04,36.889999,36.889999,36.889999,36.889999,31.118889,0
2023-04-05,36.700001,36.700001,36.700001,36.700001,30.958614,0
2023-04-06,36.869999,36.869999,36.869999,36.869999,31.102015,0
2023-04-10,36.669998,36.669998,36.669998,36.669998,30.933304,0
2023-04-11,37.020000,37.020000,37.020000,37.020000,31.228552,0
2023-04-12,37.410000,37.410000,37.410000,37.410000,31.557535,0
2023-04-13,37.779999,37.779999,37.779999,37.779999,31.869658,0
2023-04-14,37.549999,37.549999,37.549999,37.549999,31.675634,0
2023-04-17,37.439999,37.439999,37.439999,37.439999,31.582842,0
2023-04-18,37.669998,37.669998,37.669998,37.669998,31.776861,0
2023-04-19,37.590000,37.590000,37.590000,37.590000,31.709381,0
2023-04-20,37.610001,37.610001,37.610001,37.610001,31.726252,0
2023-04-21,37.740002,37.740002,37.740002,37.740002,31.835911,0
2023-04-24,37.889999,37.889999,37.889999,37.889999,31.962446,0
2023-04-25,37.500000,37.500000,37.500000,37.500000,31.633459,0
2023-04-26,37.610001,37.610001,37.610001,37.610001,31.726252,0
2023-04-27,37.790001,37.790001,37.790001,37.790001,31.878090,0
2023-04-28,37.799999,37.799999,37.799999,37.799999,31.886528,0
2023-05-01,37.599998,37.599998,37.599998,37.599998,31.717812,0
2023-05-02,37.369999,37.369999,37.369999,37.369999,31.523792,0
2023-05-03,37.570000,37.570000,37.570000,37.570000,31.692509,0
2023-05-04,37.400002,37.400002,37.400002,37.400002,31.549107,0
2023-05-05,37.930000,37.930000,37.930000,37.930000,31.996189,0
2023-05-08,37.860001,37.860001,37.860001,37.860001,31.937140,0
2023-05-09,37.830002,37.830002,37.830002,37.830002,31.911833,0
2023-05-10,37.720001,37.720001,37.720001,37.720001,31.819044,0
2023-05-11,37.389999,37.389999,37.389999,37.389999,31.540667,0
2023-05-12,37.279999,37.279999,37.279999,37.279999,31.447878,0
2023-05-15,37.439999,37.439999,37.439999,37.439999,31.582842,0
2023-05-16,37.180000,37.180000,37.180000,37.180000,31.363518,0
2023-05-17,37.310001,37.310001,37.310001,37.310001,31.473183,0
2023-05-18,37.250000,37.250000,37.250000,37.250000,31.422571,0
2023-05-19,37.470001,37.470001,37.470001,37.470001,31.608152,0
2023-05-22,37.520000,37.520000,37.520000,37.520000,31.650331,0
2023-05-23,37.180000,37.180000,37.180000,37.180000,31.363518,0
2023-05-24,36.799999,36.799999,36.799999,36.799999,31.042967,0
2023-05-25,36.650002,36.650002,36.650002,36.650002,30.916433,0
2023-05-26,36.990002,36.990002,36.990002,36.990002,31.203245,0
2023-05-30,36.790001,36.790001,36.790001,36.790001,31.034534,0
2023-05-31,36.299999,36.299999,36.299999,36.299999,30.621189,0
2023-06-01,36.880001,36.880001,36.880001,36.880001,31.110453,0
2023-06-02,37.169998,37.169998,37.169998,37.169998,31.355083,0
2023-06-05,37.130001,37.130001,37.130001,37.130001,31.321341,0
2023-06-06,37.160000,37.160000,37.160000,37.160000,31.346647,0
2023-06-07,37.000000,37.000000,37.000000,37.000000,31.211679,0
2023-06-08,37.400002,37.400002,37.400002,37.400002,31.549107,0
2023-06-09,37.209999,37.209999,37.209999,37.209999,31.388824,0
2023-06-12,37.400002,37.400002,37.400002,37.400002,31.549107,0
2023-06-13,37.610001,37.610001,37.610001,37.610001,31.726252,0
2023-06-14,37.849998,37.849998,37.849998,37.849998,31.928707,0
2023-06-15,38.160000,38.160000,38.160000,38.160000,32.190205,0
2023-06-16,38.180000,38.180000,38.180000,38.180000,32.207081,0
2023-06-20,37.709999,37.709999,37.709999,37.709999,31.810608,0
2023-06-21,37.750000,37.750000,37.750000,37.750000,31.844351,0
2023-06-22,37.459999,37.459999,37.459999,37.459999,31.599716,0
2023-06-23,37.049999,37.049999,37.049999,37.049999,31.253860,0
2023-06-26,37.099998,37.099998,37.099998,37.099998,31.296034,0
2023-06-27,37.400002,37.400002,37.400002,37.400002,31.549107,0
2023-06-28,37.459999,37.459999,37.459999,37.459999,31.599716,0
2023-06-29,37.360001,37.360001,37.360001,37.360001,31.515364,0
2023-06-30,37.779999,37.779999,37.779999,37.779999,31.869658,0
2023-07-03,37.950001,37.950001,37.950001,37.950001,32.013058,0
2023-07-05,37.619999,37.619999,37.619999,37.619999,31.734684,0
2023-07-06,36.939999,36.939999,36.939999,36.939999,31.161062,0
2023-07-07,37.150002,37.150002,37.150002,37.150002,31.338215,0
2023-07-10,37.259998,37.259998,37.259998,37.259998,31.431004,0
2023-07-11,37.619999,37.619999,37.619999,37.619999,31.734684,0
2023-07-12,38.279999,38.279999,38.279999,38.279999,32.291435,0
2023-07-13,38.950001,38.950001,38.950001,38.950001,32.856621,0
2023-07-14,38.799999,38.799999,38.799999,38.799999,32.730083,0
2023-07-17,38.709999,38.709999,38.709999,38.709999,32.654163,0
2023-07-18,38.980000,38.980000,38.980000,38.980000,32.881924,0
2023-07-19,38.970001,38.970001,38.970001,38.970001,32.873493,0
2023-07-20,38.830002,38.830002,38.830002,38.830002,32.755394,0
2023-07-21,38.790001,38.790001,38.790001,38.790001,32.721649,0
2023-07-24,38.689999,38.689999,38.689999,38.689999,32.637291,0
2023-07-25,38.820000,38.820000,38.820000,38.820000,32.746952,0
2023-07-26,38.790001,38.790001,38.790001,38.790001,32.721649,0
2023-07-27,38.680000,38.680000,38.680000,38.680000,32.628857,0
2023-07-28,38.889999,38.889999,38.889999,38.889999,32.806004,0
2023-07-31,38.810001,38.810001,38.810001,38.810001,32.738525,0
2023-08-01,38.450001,38.450001,38.450001,38.450001,32.434841,0
2023-08-02,37.799999,37.799999,37.799999,37.799999,31.886528,0
2023-08-03,37.700001,37.700001,37.700001,37.700001,31.802172,0
2023-08-04,37.919998,37.919998,37.919998,37.919998,31.987753,0
2023-08-07,38.189999,38.189999,38.189999,38.189999,32.215511,0
2023-08-08,37.810001,37.810001,37.810001,37.810001,31.894964,0
2023-08-09,37.820000,37.820000,37.820000,37.820000,31.903397,0
2023-08-10,38.150002,38.150002,38.150002,38.150002,32.181774,0
2023-08-11,37.820000,37.820000,37.820000,37.820000,31.903397,0
2023-08-14,37.730000,37.730000,37.730000,37.730000,31.827478,0
2023-08-15,37.330002,37.330002,37.330002,37.330002,31.490057,0
2023-08-16,37.029999,37.029999,37.029999,37.029999,31.236986,0
2023-08-17,36.860001,36.860001,36.860001,36.860001,31.093582,0
2023-08-18,36.820000,36.820000,36.820000,36.820000,31.059841,0
2023-08-21,36.939999,36.939999,36.939999,36.939999,31.161062,0
2023-08-22,36.930000,36.930000,36.930000,36.930000,31.152632,0
2023-08-23,37.119999,37.119999,37.119999,37.119999,31.312908,0
2023-08-24,36.680000,36.680000,36.680000,36.680000,30.941742,0
2023-08-25,36.820000,36.820000,36.820000,36.820000,31.059841,0
2023-08-28,37.160000,37.160000,37.160000,37.160000,31.346647,0
2023-08-29,37.630001,37.630001,37.630001,37.630001,31.743122,0
2023-08-30,37.650002,37.650002,37.650002,37.650002,31.759995,0
2023-08-31,37.380001,37.380001,37.380001,37.380001,31.532236,0
2023-09-01,37.209999,37.209999,37.209999,37.209999,31.388824,0
2023-09-05,36.900002,36.900002,36.900002,36.900002,31.127325,0
2023-09-06,36.820000,36.820000,36.820000,36.820000,31.059841,0
2023-09-07,36.750000,36.750000,36.750000,36.750000,31.000790,0
2023-09-08,36.779999,36.779999,36.779999,36.779999,31.026093,0
2023-09-11,37.180000,37.180000,37.180000,37.180000,31.363518,0
2023-09-12,37.119999,37.119999,37.119999,37.119999,31.312908,0
2023-09-13,37.009998,37.009998,37.009998,37.009998,31.220112,0
2023-09-14,37.299999,37.299999,37.299999,37.299999,31.464746,0
2023-09-15,37.310001,37.310001,37.310001,37.310001,31.473183,0
2023-09-18,37.230000,37.230000,37.230000,37.230000,31.405697,0
2023-09-19,37.270000,37.270000,37.270000,37.270000,31.439440,0
2023-09-20,37.240002,37.240002,37.240002,37.240002,31.414133,0
2023-09-21,36.869999,36.869999,36.869999,36.869999,31.102015,0
2023-09-22,36.740002,36.740002,36.740002,36.740002,30.992355,0
2023-09-25,36.439999,36.439999,36.439999,36.439999,30.739286,0
2023-09-26,36.130001,36.130001,36.130001,36.130001,30.477785,0
2023-09-27,35.970001,35.970001,35.970001,35.970001,30.342817,0
2023-09-28,36.230000,36.230000,36.230000,36.230000,30.562141,0
2023-09-29,36.169998,36.169998,36.169998,36.169998,30.511524,0
2023-10-02,35.630001,35.630001,35.630001,35.630001,30.056004,0
2023-10-03,35.180000,35.180000,35.180000,35.180000,29.676403,0
2023-10-04,35.240002,35.240002,35.240002,35.240002,29.727016,0
2023-10-05,35.520000,35.520000,35.520000,35.520000,29.963213,0
2023-10-06,35.930000,35.930000,35.930000,35.930000,30.309069,0
2023-10-09,35.939999,35.939999,35.939999,35.939999,30.317507,0
2023-10-10,36.439999,36.439999,36.439999,36.439999,30.739286,0
2023-10-11,36.480000,36.480000,36.480000,36.480000,30.773029,0
2023-10-12,36.270000,36.270000,36.270000,36.270000,30.595882,0
2023-10-13,35.939999,35.939999,35.939999,35.939999,30.317507,0
2023-10-16,36.139999,36.139999,36.139999,36.139999,30.486221,0
2023-10-17,36.169998,36.169998,36.169998,36.169998,30.511524,0
2023-10-18,35.680000,35.680000,35.680000,35.680000,30.098183,0
2023-10-19,35.380001,35.380001,35.380001,35.380001,29.845118,0
2023-10-20,35.049999,35.049999,35.049999,35.049999,29.566740,0
2023-10-23,35.279999,35.279999,35.279999,35.279999,29.760757,0
2023-10-24,35.200001,35.200001,35.200001,35.200001,29.693275,0
2023-10-25,35.009998,35.009998,35.009998,35.009998,29.532995,0
2023-10-26,34.779999,34.779999,34.779999,34.779999,29.338978,0
2023-10-27,34.570000,34.570000,34.570000,34.570000,29.161831,0
2023-10-30,34.990002,34.990002,34.990002,34.990002,29.516130,0
2023-10-31,34.959999,34.959999,34.959999,34.959999,29.490820,0
2023-11-01,35.259998,35.259998,35.259998,35.259998,29.743885,0
2023-11-02,35.860001,35.860001,35.860001,35.860001,30.250021,0
2023-11-03,36.130001,36.130001,36.130001,36.130001,30.477785,0
2023-11-06,36.000000,36.000000,36.000000,36.000000,30.368124,0
2023-11-07,35.689999,35.689999,35.689999,35.689999,30.106617,0
2023-11-08,35.669998,35.669998,35.669998,35.669998,30.089746,0
2023-11-09,35.619999,35.619999,35.619999,35.619999,30.047569,0
2023-11-10,35.650002,35.650002,35.650002,35.650002,30.072876,0
2023-11-13,35.720001,35.720001,35.720001,35.720001,30.131924,0
2023-11-14,36.650002,36.650002,36.650002,36.650002,30.916433,0
2023-11-15,36.540001,36.540001,36.540001,36.540001,30.823641,0
2023-11-16,36.349998,36.349998,36.349998,36.349998,30.663366,0
2023-11-17,36.910000,36.910000,36.910000,36.910000,31.135759,0
2023-11-20,36.889999,36.889999,36.889999,36.889999,31.118889,0
2023-11-21,36.740002,36.740002,36.740002,36.740002,30.992355,0
2023-11-22,36.610001,36.610001,36.610001,36.610001,30.882690,0
2023-11-24,36.959999,36.959999,36.959999,36.959999,31.177938,0
2023-11-27,36.939999,36.939999,36.939999,36.939999,31.161062,0
2023-11-28,36.970001,36.970001,36.970001,36.970001,31.186375,0
2023-11-29,36.990002,36.990002,36.990002,36.990002,31.203245,0
2023-11-30,36.900002,36.900002,36.900002,36.900002,31.127325,0
2023-12-01,37.360001,37.360001,37.360001,37.360001,31.515364,0
2023-12-04,37.139999,37.139999,37.139999,37.139999,31.329779,0
2023-12-05,37.139999,37.139999,37.139999,37.139999,31.329779,0
2023-12-06,37.250000,37.250000,37.250000,37.250000,31.422571,0
2023-12-07,37.400002,37.400002,37.400002,37.400002,31.549107,0
2023-12-08,37.470001,37.470001,37.470001,37.470001,31.608152,0
2023-12-11,37.599998,37.599998,37.599998,37.599998,31.717812,0
2023-12-12,37.720001,37.720001,37.720001,37.720001,31.819044,0
2023-12-13,38.230000,38.230000,38.230000,38.230000,32.249252,0
2023-12-14,38.669998,38.669998,38.669998,38.669998,32.620422,0
2023-12-15,38.389999,38.389999,38.389999,38.389999,32.384228,0
2023-12-18,38.279999,38.279999,38.279999,38.279999,32.291435,0
2023-12-19,38.580002,38.580002,38.580002,38.580002,32.544506,0
2023-12-20,38.259998,38.259998,38.259998,38.259998,32.274559,0
2023-12-21,38.770000,38.770000,38.770000,38.770000,32.704777,0
2023-12-22,38.799999,38.799999,38.799999,38.799999,32.730083,0
2023-12-26,37.529999,37.529999,37.529999,37.529999,32.763958,0
2023-12-27,37.900002,37.900002,37.900002,37.900002,33.086971,0
2023-12-28,37.700001,37.700001,37.700001,37.700001,32.912369,0
2023-12-29,37.759998,37.759998,37.759998,37.759998,32.964748,0
2024-01-02,37.470001,37.470001,37.470001,37.470001,32.711578,0
2024-01-03,37.279999,37.279999,37.279999,37.279999,32.545704,0
2024-01-04,37.430000,37.430000,37.430000,37.430000,32.676659,0
2024-01-05,37.400002,37.400002,37.400002,37.400002,32.650467,0
2024-01-08,37.689999,37.689999,37.689999,37.689999,32.903637,0
2024-01-09,37.369999,37.369999,37.369999,37.369999,32.624275,0
2024-01-10,37.459999,37.459999,37.459999,37.459999,32.702847,0
2024-01-11,37.389999,37.389999,37.389999,37.389999,32.641735,0
2024-01-12,37.549999,37.549999,37.549999,37.549999,32.781418,0
2024-01-16,37.070000,37.070000,37.070000,37.070000,32.362377,0
2024-01-17,36.840000,36.840000,36.840000,36.840000,32.161583,0
2024-01-18,37.000000,37.000000,37.000000,37.000000,32.301262,0
2024-01-19,37.099998,37.099998,37.099998,37.099998,32.388561,0
2024-01-22,37.290001,37.290001,37.290001,37.290001,32.554436,0
2024-01-23,37.080002,37.080002,37.080002,37.080002,32.371109,0
2024-01-24,37.529999,37.529999,37.529999,37.529999,32.763958,0
2024-01-25,37.590000,37.590000,37.590000,37.590000,32.816338,0
2024-01-26,37.669998,37.669998,37.669998,37.669998,32.886177,0
2024-01-29,37.759998,37.759998,37.759998,37.759998,32.964748,0
2024-01-30,37.730000,37.730000,37.730000,37.730000,32.938557,0
2024-01-31,37.549999,37.549999,37.549999,37.549999,32.781418,0
2024-02-01,37.660000,37.660000,37.660000,37.660000,32.877449,0
2024-02-02,37.389999,37.389999,37.389999,37.389999,32.641735,0
2024-02-05,37.180000,37.180000,37.180000,37.180000,32.458408,0
2024-02-06,37.310001,37.310001,37.310001,37.310001,32.571899,0
2024-02-07,37.290001,37.290001,37.290001,37.290001,32.554436,0
2024-02-08,37.200001,37.200001,37.200001,37.200001,32.475868,0
2024-02-09,37.290001,37.290001,37.290001,37.290001,32.554436,0
2024-02-12,37.349998,37.349998,37.349998,37.349998,32.606812,0
2024-02-13,37.000000,37.000000,37.000000,37.000000,32.301262,0
2024-02-14,37.320000,37.320000,37.320000,37.320000,32.580627,0
2024-02-15,37.700001,37.700001,37.700001,37.700001,32.912369,0
2024-02-16,37.759998,37.759998,37.759998,37.759998,32.964748,0
2024-02-20,37.849998,37.849998,37.849998,37.849998,33.043316,0
2024-02-21,37.950001,37.950001,37.950001,37.950001,33.130623,0
2024-02-22,38.369999,38.369999,38.369999,38.369999,33.497280,0
2024-02-23,38.340000,38.340000,38.340000,38.340000,33.471096,0
2024-02-26,38.299999,38.299999,38.299999,38.299999,33.436172,0
2024-02-27,38.450001,38.450001,38.450001,38.450001,33.567123,0
2024-02-28,38.320000,38.320000,38.320000,38.320000,33.453632,0
2024-02-29,38.349998,38.349998,38.349998,38.349998,33.479820,0
2024-03-01,38.650002,38.650002,38.650002,38.650002,33.741726,0
2024-03-04,38.580002,38.580002,38.580002,38.580002,33.680618,0
2024-03-05,38.480000,38.480000,38.480000,38.480000,33.593311,0
2024-03-06,38.759998,38.759998,38.759998,38.759998,33.837753,0
2024-03-07,39.070000,39.070000,39.070000,39.070000,34.108387,0
2024-03-08,39.020000,39.020000,39.020000,39.020000,34.064735,0
2024-03-11,38.860001,38.860001,38.860001,38.860001,33.925056,0
2024-03-12,39.139999,39.139999,39.139999,39.139999,34.169495,0
2024-03-13,39.150002,39.150002,39.150002,39.150002,34.178230,0
2024-03-14,38.959999,38.959999,38.959999,38.959999,34.012356,0
2024-03-15,38.910000,38.910000,38.910000,38.910000,33.968704,0
2024-03-18,38.939999,38.939999,38.939999,38.939999,33.994896,0
2024-03-19,38.990002,38.990002,38.990002,38.990002,34.038548,0
2024-03-20,39.369999,39.369999,39.369999,39.369999,34.370289,0
2024-03-21,39.189999,39.189999,39.189999,39.189999,34.213146,0
2024-03-22,39.150002,39.150002,39.150002,39.150002,34.178230,0
2024-03-25,39.139999,39.139999,39.139999,39.139999,34.169495,0
2024-03-26,39.259998,39.259998,39.259998,39.259998,34.274258,0
2024-03-27,39.520000,39.520000,39.520000,39.520000,34.501240,0
2024-03-28,39.419998,39.419998,39.419998,39.419998,34.413940,0
2024-04-01,39.180000,39.180000,39.180000,39.180000,34.204418,0
2024-04-02,39.130001,39.130001,39.130001,39.130001,34.160767,0
2024-04-03,39.430000,39.430000,39.430000,39.430000,34.422672,0
2024-04-04,39.160000,39.160000,39.160000,39.160000,34.186958,0
2024-04-05,39.220001,39.220001,39.220001,39.220001,34.239342,0
2024-04-08,39.369999,39.369999,39.369999,39.369999,34.370289,0
2024-04-09,39.279999,39.279999,39.279999,39.279999,34.291718,0
2024-04-10,38.840000,38.840000,38.840000,38.840000,33.907597,0
2024-04-11,38.980000,38.980000,38.980000,38.980000,34.029816,0
2024-04-12,38.419998,38.419998,38.419998,38.419998,33.540932,0
2024-04-15,38.299999,38.299999,38.299999,38.299999,33.436172,0
2024-04-16,37.910000,37.910000,37.910000,37.910000,33.095699,0
2024-04-17,37.919998,37.919998,37.919998,37.919998,33.104427,0
2024-04-18,38.009998,38.009998,38.009998,38.009998,33.182999,0
2024-04-19,37.849998,37.849998,37.849998,37.849998,33.043316,0
2024-04-22,38.299999,38.299999,38.299999,38.299999,33.436172,0
2024-04-23,38.660000,38.660000,38.660000,38.660000,33.750454,0
2024-04-24,38.529999,38.529999,38.529999,38.529999,33.636963,0
2024-04-25,38.470001,38.470001,38.470001,38.470001,33.584587,0
2024-04-26,38.560001,38.560001,38.560001,38.560001,33.663155,0
2024-04-29,38.770000,38.770000,38.770000,38.770000,33.846485,0
2024-04-30,38.349998,38.349998,38.349998,38.349998,33.479820,0
2024-05-01,38.490002,38.490002,38.490002,38.490002,33.602043,0
2024-05-02,38.869999,38.869999,38.869999,38.869999,33.933784,0
2024-05-03,39.139999,39.139999,39.139999,39.139999,34.169495,0
2024-05-06,39.349998,39.349998,39.349998,39.349998,34.352833,0
2024-05-07,39.430000,39.430000,39.430000,39.430000,34.422672,0
2024-05-08,39.330002,39.330002,39.330002,39.330002,34.335373,0
2024-05-09,39.660000,39.660000,39.660000,39.660000,34.623463,0
2024-05-10,39.849998,39.849998,39.849998,39.849998,34.789337,0
2024-05-13,39.880001,39.880001,39.880001,39.880001,34.815525,0
2024-05-14,40.080002,40.080002,40.080002,40.080002,34.990131,0
2024-05-15,40.279999,40.279999,40.279999,40.279999,35.164726,0
2024-05-16,40.270000,40.270000,40.270000,40.270000,35.155998,0
2024-05-17,40.250000,40.250000,40.250000,40.250000,35.138538,0
2024-05-20,40.250000,40.250000,40.250000,40.250000,35.138538,0
2024-05-21,40.119999,40.119999,40.119999,40.119999,35.025043,0
2024-05-22,39.830002,39.830002,39.830002,39.830002,34.771877,0
2024-05-23,39.639999,39.639999,39.639999,39.639999,34.606003,0
2024-05-24,39.880001,39.880001,39.880001,39.880001,34.815525,0
2024-05-28,39.930000,39.930000,39.930000,39.930000,34.859177,0
2024-05-29,39.299999,39.299999,39.299999,39.299999,34.309177,0
2024-05-30,39.580002,39.580002,39.580002,39.580002,34.553623,0
2024-05-31,40.020000,40.020000,40.020000,40.020000,34.937748,0
2024-06-03,40.130001,40.130001,40.130001,40.130001,35.033775,0
2024-06-04,39.869999,39.869999,39.869999,39.869999,34.806793,0
2024-06-05,40.040001,40.040001,40.040001,40.040001,34.955208,0
2024-06-06,40.189999,40.189999,40.189999,40.189999,35.086159,0
2024-06-07,39.740002,39.740002,39.740002,39.740002,34.693306,0
2024-06-10,39.520000,39.520000,39.520000,39.520000,34.501240,0
2024-06-11,39.130001,39.130001,39.130001,39.130001,34.160767,0
2024-06-12,39.430000,39.430000,39.430000,39.430000,34.422672,0
2024-06-13,38.860001,38.860001,38.860001,38.860001,33.925056,0
2024-06-14,38.299999,38.299999,38.299999,38.299999,33.436172,0
2024-06-17,38.509998,38.509998,38.509998,38.509998,33.619503,0
2024-06-18,38.639999,38.639999,38.639999,38.639999,33.732994,0
2024-06-20,38.660000,38.660000,38.660000,38.660000,33.750454,0
2024-06-21,38.389999,38.389999,38.389999,38.389999,33.514740,0
2024-06-24,38.820000,38.820000,38.820000,38.820000,33.890137,0
2024-06-25,38.770000,38.770000,38.770000,38.770000,33.846485,0
2024-06-26,38.520000,38.520000,38.520000,38.520000,33.628235,0
2024-06-27,38.430000,38.430000,38.430000,38.430000,33.549664,0
2024-06-28,38.529999,38.529999,38.529999,38.529999,33.636963,0
2024-07-01,38.709999,38.709999,38.709999,38.709999,33.794106,0
2024-07-02,38.770000,38.770000,38.770000,38.770000,33.846485,0
2024-07-03,39.150002,39.150002,39.150002,39.150002,34.178230,0
2024-07-05,39.520000,39.520000,39.520000,39.520000,34.501240,0
2024-07-08,39.500000,39.500000,39.500000,39.500000,34.483780,0
2024-07-09,39.259998,39.259998,39.259998,39.259998,34.274258,0
2024-07-10,39.709999,39.709999,39.709999,39.709999,34.667114,0
2024-07-11,39.970001,39.970001,39.970001,39.970001,34.894100,0
2024-07-12,40.320000,40.320000,40.320000,40.320000,35.199650,0
2024-07-15,40.090000,40.090000,40.090000,40.090000,34.998859,0
2024-07-16,40.209999,40.209999,40.209999,40.209999,35.103619,0
2024-07-17,40.259998,40.259998,40.259998,40.259998,35.147266,0
2024-07-18,40.139999,40.139999,40.139999,40.139999,35.042507,0
2024-07-19,39.889999,39.889999,39.889999,39.889999,34.824253,0
2024-07-22,40.240002,40.240002,40.240002,40.240002,35.129810,0
2024-07-23,40.029999,40.029999,40.029999,40.029999,34.946476,0
2024-07-24,39.630001,39.630001,39.630001,39.630001,34.597271,0
2024-07-25,39.730000,39.730000,39.730000,39.730000,34.684578,0
2024-07-26,40.270000,40.270000,40.270000,40.270000,35.155998,0
2024-07-29,40.080002,40.080002,40.080002,40.080002,34.990131,0
2024-07-30,40.000000,40.000000,40.000000,40.000000,34.920284,0
2024-07-31,40.400002,40.400002,40.400002,40.400002,35.269489,0
2024-08-01,39.570000,39.570000,39.570000,39.570000,34.544895,0
2024-08-02,39.099998,39.099998,39.099998,39.099998,34.134579,0
2024-08-05,38.270000,38.270000,38.270000,38.270000,33.409981,0
2024-08-06,38.070000,38.070000,38.070000,38.070000,33.235382,0
2024-08-07,38.360001,38.360001,38.360001,38.360001,33.488552,0
2024-08-08,38.840000,38.840000,38.840000,38.840000,33.907597,0
2024-08-09,38.930000,38.930000,38.930000,38.930000,33.986168,0
2024-08-12,38.970001,38.970001,38.970001,38.970001,34.021088,0
2024-08-13,39.650002,39.650002,39.650002,39.650002,34.614735,0
2024-08-14,39.689999,39.689999,39.689999,39.689999,34.649654,0
2024-08-15,40.230000,40.230000,40.230000,40.230000,35.121078,0
2024-08-16,40.540001,40.540001,40.540001,40.540001,35.391712,0
2024-08-19,40.900002,40.900002,40.900002,40.900002,35.705994,0
2024-08-20,40.919998,40.919998,40.919998,40.919998,35.723450,0
2024-08-21,41.119999,41.119999,41.119999,41.119999,35.898056,0
2024-08-22,40.939999,40.939999,40.939999,40.939999,35.740913,0
2024-08-23,41.650002,41.650002,41.650002,41.650002,36.360748,0
2024-08-26,41.480000,41.480000,41.480000,41.480000,36.212337,0
2024-08-27,41.680000,41.680000,41.680000,41.680000,36.386936,0
2024-08-28,41.500000,41.500000,41.500000,41.500000,36.229797,0
2024-08-29,41.669998,41.669998,41.669998,41.669998,36.378204,0
2024-08-30,41.720001,41.720001,41.720001,41.720001,36.421860,0
2024-09-03,41.299999,41.299999,41.299999,41.299999,36.055195,0
2024-09-04,41.180000,41.180000,41.180000,41.180000,35.950436,0
2024-09-05,41.209999,41.209999,41.209999,41.209999,35.976624,0
2024-09-06,40.599998,40.599998,40.599998,40.599998,35.444092,0
2024-09-09,40.779999,40.779999,40.779999,40.779999,35.601231,0
2024-09-10,40.520000,40.520000,40.520000,40.520000,35.374249,0
2024-09-11,40.720001,40.720001,40.720001,40.720001,35.548855,0
2024-09-12,40.980000,40.980000,40.980000,40.980000,35.775833,0
2024-09-13,41.090000,41.090000,41.090000,41.090000,35.871864,0
2024-09-16,41.250000,41.250000,41.250000,41.250000,36.011547,0
2024-09-17,41.259998,41.259998,41.259998,41.259998,36.020271,0
2024-09-18,41.139999,41.139999,41.139999,41.139999,35.915512,0
2024-09-19,41.910000,41.910000,41.910000,41.910000,36.587727,0
2024-09-20,41.320000,41.320000,41.320000,41.320000,36.072655,0
2024-09-23,41.349998,41.349998,41.349998,41.349998,36.098846,0
2024-09-24,41.669998,41.669998,41.669998,41.669998,36.378204,0
2024-09-25,41.270000,41.270000,41.270000,41.270000,36.029003,0
2024-09-26,41.939999,41.939999,41.939999,41.939999,36.613918,0
2024-09-27,42.369999,42.369999,42.369999,42.369999,36.989311,0
2024-09-30,41.570000,41.570000,41.570000,41.570000,36.290905,0
2024-10-01,41.340000,41.340000,41.340000,41.340000,36.090115,0
2024-10-02,41.130001,41.130001,41.130001,41.130001,35.906784,0
2024-10-03,40.750000,40.750000,40.750000,40.750000,35.575039,0
2024-10-04,41.020000,41.020000,41.020000,41.020000,35.810753,0
2024-10-07,40.900002,40.900002,40.900002,40.900002,35.705994,0
2024-10-08,40.750000,40.750000,40.750000,40.750000,35.575039,0
2024-10-09,40.869999,40.869999,40.869999,40.869999,35.679802,0
2024-10-10,40.810001,40.810001,40.810001,40.810001,35.627422,0
2024-10-11,40.900002,40.900002,40.900002,40.900002,35.705994,0
2024-10-14,41.029999,41.029999,41.029999,41.029999,35.819481,0
2024-10-15,40.520000,40.520000,40.520000,40.520000,35.374249,0
2024-10-16,40.669998,40.669998,40.669998,40.669998,35.505199,0
2024-10-17,40.810001,40.810001,40.810001,40.810001,35.627422,0
2024-10-18,41.040001,41.040001,41.040001,41.040001,35.828213,0
2024-10-21,40.560001,40.560001,40.560001,40.560001,35.409172,0
2024-10-22,40.250000,40.250000,40.250000,40.250000,35.138538,0
2024-10-23,39.889999,39.889999,39.889999,39.889999,34.824253,0
2024-10-24,40.110001,40.110001,40.110001,40.110001,35.016319,0
2024-10-25,40.000000,40.000000,40.000000,40.000000,34.920284,0
2024-10-28,40.240002,40.240002,40.240002,40.240002,35.129810,0
2024-10-29,40.060001,40.060001,40.060001,40.060001,34.972668,0
2024-10-30,39.919998,39.919998,39.919998,39.919998,34.850445,0
2024-10-31,39.610001,39.610001,39.610001,39.610001,34.579811,0
2024-11-01,39.700001,39.700001,39.700001,39.700001,34.658386,0
2024-11-04,39.759998,39.759998,39.759998,39.759998,34.710762,0
2024-11-05,40.060001,40.060001,40.060001,40.060001,34.972668,0
2024-11-06,39.610001,39.610001,39.610001,39.610001,34.579811,0
2024-11-07,40.040001,40.040001,40.040001,40.040001,34.955208,0
2024-11-08,39.470001,39.470001,39.470001,39.470001,34.457592,0
2024-11-11,39.500000,39.500000,39.500000,39.500000,34.483780,0
2024-11-12,38.860001,38.860001,38.860001,38.860001,33.925056,0
2024-11-13,38.529999,38.529999,38.529999,38.529999,33.636963,0
2024-11-14,38.759998,38.759998,38.759998,38.759998,33.837753,0
2024-11-15,38.570000,38.570000,38.570000,38.570000,33.671886,0
2024-11-18,38.869999,38.869999,38.869999,38.869999,33.933784,0
2024-11-19,38.830002,38.830002,38.830002,38.830002,33.898869,0
2024-11-20,38.500000,38.500000,38.500000,38.500000,33.610771,0
2024-11-21,38.639999,38.639999,38.639999,38.639999,33.732994,0
2024-11-22,38.730000,38.730000,38.730000,38.730000,33.811562,0
2024-11-25,39.009998,39.009998,39.009998,39.009998,34.056004,0
2024-11-26,38.599998,38.599998,38.599998,38.599998,33.698074,0
2024-11-27,38.830002,38.830002,38.830002,38.830002,33.898869,0
2024-11-29,39.240002,39.240002,39.240002,39.240002,34.256798,0
2024-12-02,39.169998,39.169998,39.169998,39.169998,34.195686,0
2024-12-03,39.500000,39.500000,39.500000,39.500000,34.483780,0
2024-12-04,39.380001,39.380001,39.380001,39.380001,34.379021,0
2024-12-05,39.860001,39.860001,39.860001,39.860001,34.798069,0
2024-12-06,39.790001,39.790001,39.790001,39.790001,34.736958,0
2024-12-09,39.840000,39.840000,39.840000,39.840000,34.780605,0
2024-12-10,39.619999,39.619999,39.619999,39.619999,34.588543,0
2024-12-11,39.630001,39.630001,39.630001,39.630001,34.597271,0
2024-12-12,39.320000,39.320000,39.320000,39.320000,34.326641,0
2024-12-13,39.349998,39.349998,39.349998,39.349998,34.352833,0
2024-12-16,39.160000,39.160000,39.160000,39.160000,34.186958,0
2024-12-17,38.930000,38.930000,38.930000,38.930000,33.986168,0
2024-12-18,38.049999,38.049999,38.049999,38.049999,33.217922,0
2024-12-19,37.980000,37.980000,37.980000,37.980000,33.156807,0
2024-12-20,38.000000,38.000000,38.000000,38.000000,33.174271,0
2024-12-23,38.169998,38.169998,38.169998,38.169998,33.322681,0
2024-12-24,38.220001,38.220001,38.220001,38.220001,33.366333,0
2024-12-26,36.720001,36.720001,36.720001,36.720001,33.233654,0
2024-12-27,37.040001,37.040001,37.040001,37.040001,33.523270,0
2024-12-30,36.869999,36.869999,36.869999,36.869999,33.369411,0
2024-12-31,36.950001,36.950001,36.950001,36.950001,33.441814,0
2025-01-02,36.889999,36.889999,36.889999,36.889999,33.387512,0
2025-01-03,36.790001,36.790001,36.790001,36.790001,33.297005,0
2025-01-06,37.240002,37.240002,37.240002,37.240002,33.704281,0
2025-01-07,37.279999,37.279999,37.279999,37.279999,33.740479,0
2025-01-08,37.139999,37.139999,37.139999,37.139999,33.613773,0
2025-01-10,36.529999,36.529999,36.529999,36.529999,33.061687,0
2025-01-13,36.480000,36.480000,36.480000,36.480000,33.016438,0
2025-01-14,36.529999,36.529999,36.529999,36.529999,33.061687,0
2025-01-15,37.130001,37.130001,37.130001,37.130001,33.604725,0
2025-01-16,37.310001,37.310001,37.310001,37.310001,33.767635,0
2025-01-17,37.459999,37.459999,37.459999,37.459999,33.903389,0
2025-01-21,38.150002,38.150002,38.150002,38.150002,34.527882,0
2025-01-22,38.029999,38.029999,38.029999,38.029999,34.419273,0
2025-01-23,38.299999,38.299999,38.299999,38.299999,34.663639,0
2025-01-24,38.419998,38.419998,38.419998,38.419998,34.772247,0
2025-01-27,38.570000,38.570000,38.570000,38.570000,34.908001,0
2025-01-28,38.470001,38.470001,38.470001,38.470001,34.817501,0
2025-01-29,38.400002,38.400002,38.400002,38.400002,34.754143,0
2025-01-30,38.810001,38.810001,38.810001,38.810001,35.125217,0
2025-01-31,38.619999,38.619999,38.619999,38.619999,34.953259,0
2025-02-03,38.070000,38.070000,38.070000,38.070000,34.455475,0
2025-02-04,38.430000,38.430000,38.430000,38.430000,34.781300,0
2025-02-05,38.610001,38.610001,38.610001,38.610001,34.944206,0
2025-02-06,38.959999,38.959999,38.959999,38.959999,35.260975,0
2025-02-07,38.730000,38.730000,38.730000,38.730000,35.052814,0
2025-02-10,38.779999,38.779999,38.779999,38.779999,35.098064,0
2025-02-11,38.900002,38.900002,38.900002,38.900002,35.206676,0
2025-02-12,38.840000,38.840000,38.840000,38.840000,35.152370,0
2025-02-13,39.720001,39.720001,39.720001,39.720001,35.948822,0
2025-02-14,39.700001,39.700001,39.700001,39.700001,35.930717,0
2025-02-18,39.840000,39.840000,39.840000,39.840000,36.057426,0
2025-02-19,39.490002,39.490002,39.490002,39.490002,35.740654,0
2025-02-20,39.639999,39.639999,39.639999,39.639999,35.876411,0
2025-02-21,39.400002,39.400002,39.400002,39.400002,35.659203,0
2025-02-24,39.470001,39.470001,39.470001,39.470001,35.722553,0
2025-02-25,39.900002,39.900002,39.900002,39.900002,36.111729,0
2025-02-26,40.029999,40.029999,40.029999,40.029999,36.229385,0
2025-02-27,39.490002,39.490002,39.490002,39.490002,35.740654,0
2025-02-28,39.610001,39.610001,39.610001,39.610001,35.849262,0
2025-03-03,39.830002,39.830002,39.830002,39.830002,36.048378,0
2025-03-04,39.790001,39.790001,39.790001,39.790001,36.012173,0
2025-03-05,40.970001,40.970001,40.970001,40.970001,37.080139,0
2025-03-06,41.080002,41.080002,41.080002,41.080002,37.179695,0
2025-03-07,41.419998,41.419998,41.419998,41.419998,37.487411,0
2025-03-10,40.900002,40.900002,40.900002,40.900002,37.016785,0
2025-03-11,40.529999,40.529999,40.529999,40.529999,36.681911,0
2025-03-12,40.650002,40.650002,40.650002,40.650002,36.790524,0
2025-03-13,40.470001,40.470001,40.470001,40.470001,36.627613,0
2025-03-14,41.070000,41.070000,41.070000,41.070000,37.170643,0
2025-03-17,41.470001,41.470001,41.470001,41.470001,37.532669,0
2025-03-18,41.619999,41.619999,41.619999,41.619999,37.668423,0
2025-03-19,41.730000,41.730000,41.730000,41.730000,37.767982,0
2025-03-20,41.450001,41.450001,41.450001,41.450001,37.514565,0
2025-03-21,41.110001,41.110001,41.110001,41.110001,37.206848,0
2025-03-24,40.939999,40.939999,40.939999,40.939999,37.052986,0
2025-03-25,41.080002,41.080002,41.080002,41.080002,37.179695,0
2025-03-26,40.740002,40.740002,40.740002,40.740002,36.871975,0
2025-03-27,40.810001,40.810001,40.810001,40.810001,36.935329,0
2025-03-28,40.540001,40.540001,40.540001,40.540001,36.690964,0
2025-03-31,39.770000,39.770000,39.770000,39.770000,35.994072,0
2025-04-01,39.900002,39.900002,39.900002,39.900002,36.111729,0
2025-04-02,39.980000,39.980000,39.980000,39.980000,36.184135,0
2025-04-03,39.430000,39.430000,39.430000,39.430000,35.686352,0
2025-04-04,37.090000,37.090000,37.090000,37.090000,33.568523,0
2025-04-07,35.520000,35.520000,35.520000,35.520000,32.147583,0
2025-04-08,36.160000,36.160000,36.160000,36.160000,32.726818,0
2025-04-09,37.320000,37.320000,37.320000,37.320000,33.776688,0
2025-04-10,37.480000,37.480000,37.480000,37.480000,33.921494,0
2025-04-11,38.220001,38.220001,38.220001,38.220001,34.591236,0
2025-04-14,38.790001,38.790001,38.790001,38.790001,35.107117,0
2025-04-15,39.189999,39.189999,39.189999,39.189999,35.469135,0
2025-04-16,39.020000,39.020000,39.020000,39.020000,35.315277,0
2025-04-17,39.500000,39.500000,39.500000,39.500000,35.749706,0
2025-04-21,39.400002,39.400002,39.400002,39.400002,35.659203,0
2025-04-22,40.009998,40.009998,40.009998,40.009998,36.211285,0
2025-04-23,40.060001,40.060001,40.060001,40.060001,36.256538,0
2025-04-24,40.660000,40.660000,40.660000,40.660000,36.799572,0
2025-04-25,40.849998,40.849998,40.849998,40.849998,36.971531,0
2025-04-28,41.119999,41.119999,41.119999,41.119999,37.215897,0
2025-04-29,41.209999,41.209999,41.209999,41.209999,37.297348,0
2025-04-30,41.169998,41.169998,41.169998,41.169998,37.261147,0
2025-05-01,41.130001,41.130001,41.130001,41.130001,37.224949,0
2025-05-02,41.610001,41.610001,41.610001,41.610001,37.659374,0
2025-05-05,41.669998,41.669998,41.669998,41.669998,37.713673,0
2025-05-06,41.580002,41.580002,41.580002,41.580002,37.632225,0
2025-05-07,41.290001,41.290001,41.290001,41.290001,37.369759,0
2025-05-08,41.320000,41.320000,41.320000,41.320000,37.396908,0
2025-05-09,41.759998,41.759998,41.759998,41.759998,37.795132,0
2025-05-12,41.889999,41.889999,41.889999,41.889999,37.912788,0
2025-05-13,42.000000,42.000000,42.000000,42.000000,38.012344,0
2025-05-14,41.939999,41.939999,41.939999,41.939999,37.958042,0
2025-05-15,42.160000,42.160000,42.160000,42.160000,38.157154,0
2025-05-16,42.340000,42.340000,42.340000,42.340000,38.320065,0
2025-05-19,42.540001,42.540001,42.540001,42.540001,38.501076,0
2025-05-20,42.990002,42.990002,42.990002,42.990002,38.908352,0
2025-05-21,42.700001,42.700001,42.700001,42.700001,38.645885,0
2025-05-22,42.680000,42.680000,42.680000,42.680000,38.627785,0
2025-05-23,42.799999,42.799999,42.799999,42.799999,38.736393,0
2025-05-27,43.279999,43.279999,43.279999,43.279999,39.170818,0
2025-05-28,42.770000,42.770000,42.770000,42.770000,38.709236,0
2025-05-29,43.070000,43.070000,43.070000,43.070000,38.980755,0
2025-05-30,43.009998,43.009998,43.009998,43.009998,38.926453,0
2025-06-02,43.189999,43.189999,43.189999,43.189999,39.089359,0
2025-06-03,43.209999,43.209999,43.209999,43.209999,39.107460,0
2025-06-04,43.430000,43.430000,43.430000,43.430000,39.306576,0
2025-06-05,43.529999,43.529999,43.529999,43.529999,39.397079,0
2025-06-06,43.540001,43.540001,43.540001,43.540001,39.406132,0
2025-06-09,43.619999,43.619999,43.619999,43.619999,39.478535,0
2025-06-10,43.680000,43.680000,43.680000,43.680000,39.532841,0
2025-06-11,43.740002,43.740002,43.740002,43.740002,39.587143,0
2025-06-12,44.080002,44.080002,44.080002,44.080002,39.894863,0
2025-06-13,43.630001,43.630001,43.630001,43.630001,39.487587,0
2025-06-16,43.759998,43.759998,43.759998,43.759998,39.605244,0
2025-06-17,43.320000,43.320000,43.320000,43.320000,39.207020,0
2025-06-18,43.380001,43.380001,43.380001,43.380001,39.261322,0
2025-06-20,43.070000,43.070000,43.070000,43.070000,38.980755,0
2025-06-23,43.180000,43.180000,43.180000,43.180000,39.080311,0
2025-06-24,43.759998,43.759998,43.759998,43.759998,39.605244,0
2025-06-25,43.709999,43.709999,43.709999,43.709999,39.559990,0
2025-06-26,44.009998,44.009998,44.009998,44.009998,39.831505,0
2025-06-27,44.299999,44.299999,44.299999,44.299999,40.093971,0
2025-06-30,44.310001,44.310001,44.310001,44.310001,40.103027,0
2025-07-01,44.369999,44.369999,44.369999,44.369999,40.157330,0
2025-07-02,44.410000,44.410000,44.410000,44.410000,40.193531,0
2025-07-03,44.380001,44.380001,44.380001,44.380001,40.166382,0
2025-07-07,43.770000,43.770000,43.770000,43.770000,39.614296,0
2025-07-08,44.020000,44.020000,44.020000,44.020000,39.840557,0
2025-07-09,44.419998,44.419998,44.419998,44.419998,40.202579,0
2025-07-10,44.400002,44.400002,44.400002,44.400002,40.184483,0
2025-07-11,44.060001,44.060001,44.060001,44.060001,39.876762,0
2025-07-14,43.919998,43.919998,43.919998,43.919998,39.750053,0
2025-07-15,43.610001,43.610001,43.610001,43.610001,39.469486,0
2025-07-16,43.630001,43.630001,43.630001,43.630001,39.487587,0
2025-07-17,43.779999,43.779999,43.779999,43.779999,39.623344,0
2025-07-18,43.869999,43.869999,43.869999,43.869999,39.704800,0
2025-07-21,44.139999,44.139999,44.139999,44.139999,39.949165,0
2025-07-22,44.410000,44.410000,44.410000,44.410000,40.193531,0
2025-07-23,45.480000,45.480000,45.480000,45.480000,41.161942,0
2025-07-24,45.410000,45.410000,45.410000,45.410000,41.098587,0
2025-07-25,45.070000,45.070000,45.070000,45.070000,40.790867,0
2025-07-28,44.410000,44.410000,44.410000,44.410000,40.193531,0
2025-07-29,44.360001,44.360001,44.360001,44.360001,40.148277,0
2025-07-30,43.830002,43.830002,43.830002,43.830002,39.668598,0
2025-07-31,43.630001,43.630001,43.630001,43.630001,39.487587,0
2025-08-01,43.520000,43.520000,43.520000,43.520000,39.388031,0
2025-08-04,43.939999,43.939999,43.939999,43.939999,39.768154,0
2025-08-05,43.980000,43.980000,43.980000,43.980000,39.804356,0
2025-08-06,44.529999,44.529999,44.529999,44.529999,40.302139,0
2025-08-07,44.709999,44.709999,44.709999,44.709999,40.465046,0
2025-08-08,44.980000,44.980000,44.980000,44.980000,40.709412,0
2025-08-11,44.750000,44.750000,44.750000,44.750000,40.501251,0
2025-08-12,45.360001,45.360001,45.360001,45.360001,41.053333,0
2025-08-13,45.619999,45.619999,45.619999,45.619999,41.288647,0
2025-08-14,45.509998,45.509998,45.509998,45.509998,41.189091,0
2025-08-15,46.000000,46.000000,46.000000,46.000000,41.632568,0
2025-08-18,45.750000,45.750000,45.750000,45.750000,41.406303,0
2025-08-19,45.860001,45.860001,45.860001,45.860001,41.505863,0
2025-08-20,46.009998,46.009998,46.009998,46.009998,41.641617,0
2025-08-21,45.770000,45.770000,45.770000,45.770000,41.424404,0
2025-08-22,46.500000,46.500000,46.500000,46.500000,42.085098,0
2025-08-25,45.820000,45.820000,45.820000,45.820000,41.469658,0
2025-08-26,45.389999,45.389999,45.389999,45.389999,41.080482,0
2025-08-27,45.340000,45.340000,45.340000,45.340000,41.035233,0
2025-08-28,45.470001,45.470001,45.470001,45.470001,41.152893,0
2025-08-29,45.189999,45.189999,45.189999,45.189999,40.899475,0
2025-09-02,44.689999,44.689999,44.689999,44.689999,40.446945,0
2025-09-03,44.599998,44.599998,44.599998,44.599998,40.365490,0
2025-09-04,44.970001,44.970001,44.970001,44.970001,40.700363,0
2025-09-05,45.169998,45.169998,45.169998,45.169998,40.881371,0
2025-09-08,45.610001,45.610001,45.610001,45.610001,41.279594,0
2025-09-09,45.580002,45.580002,45.580002,45.580002,41.252445,0
2025-09-10,45.619999,45.619999,45.619999,45.619999,41.288647,0
2025-09-11,46.029999,46.029999,46.029999,46.029999,41.659718,0
2025-09-12,45.919998,45.919998,45.919998,45.919998,41.560162,0
2025-09-15,46.130001,46.130001,46.130001,46.130001,41.750229,0
2025-09-16,46.090000,46.090000,46.090000,46.090000,41.714027,0
2025-09-17,45.880001,45.880001,45.880001,45.880001,41.523964,0
2025-09-18,45.849998,45.849998,45.849998,45.849998,41.496811,0
2025-09-19,45.610001,45.610001,45.610001,45.610001,41.279594,0
2025-09-22,45.730000,45.730000,45.730000,45.730000,41.388203,0
2025-09-23,45.849998,45.849998,45.849998,45.849998,41.496811,0
2025-09-24,45.700001,45.700001,45.700001,45.700001,41.361053,0
2025-09-25,45.349998,45.349998,45.349998,45.349998,41.044281,0
2025-09-26,45.810001,45.810001,45.810001,45.810001,41.460609,0
2025-09-29,45.799999,45.799999,45.799999,45.799999,41.451557,0
2025-09-30,46.049999,46.049999,46.049999,46.049999,41.677818,0
2025-10-01,46.189999,46.189999,46.189999,46.189999,41.804527,0
2025-10-02,46.049999,46.049999,46.049999,46.049999,41.677818,0
2025-10-03,46.360001,46.360001,46.360001,46.360001,41.958389,0
2025-10-06,46.220001,46.220001,46.220001,46.220001,41.831680,0
2025-10-07,45.790001,45.790001,45.790001,45.790001,41.442509,0
2025-10-08,45.970001,45.970001,45.970001,45.970001,41.605419,0
2025-10-09,45.770000,45.770000,45.770000,45.770000,41.424404,0
2025-10-10,44.919998,44.919998,44.919998,44.919998,40.655106,0
2025-10-13,45.299999,45.299999,45.299999,45.299999,40.999031,0
2025-10-14,45.340000,45.340000,45.340000,45.340000,41.035233,0
2025-10-15,45.750000,45.750000,45.750000,45.750000,41.406303,0
2025-10-16,45.750000,45.750000,45.750000,45.750000,41.406303,0
2025-10-17,45.520000,45.520000,45.520000,45.520000,41.198143,0
2025-10-20,45.919998,45.919998,45.919998,45.919998,41.560162,0
2025-10-21,45.720001,45.720001,45.720001,45.720001,41.379154,0
2025-10-22,45.790001,45.790001,45.790001,45.790001,41.442509,0
2025-10-23,46.189999,46.189999,46.189999,46.189999,41.804527,0
2025-10-27,46.590000,46.590000,46.590000,46.590000,42.166553,0
2025-10-28,46.540001,46.540001,46.540001,46.540001,42.121300,0
2025-10-29,46.419998,46.419998,46.419998,46.419998,42.012691,0
2025-10-30,46.230000,46.230000,46.230000,46.230000,41.840729,0
2025-10-31,46.180000,46.180000,46.180000,46.180000,41.795479,0
2025-11-03,46.150002,46.150002,46.150002,46.150002,41.768330,0
2025-11-04,45.799999,45.799999,45.799999,45.799999,41.451557,0
2025-11-05,46.040001,46.040001,46.040001,46.040001,41.668770,0
2025-11-06,46.430000,46.430000,46.430000,46.430000,42.021744,0
2025-11-07,46.380001,46.380001,46.380001,46.380001,41.976490,0
2025-11-10,47.020000,47.020000,47.020000,47.020000,42.555725,0
2025-11-11,47.169998,47.169998,47.169998,47.169998,42.691483,0
2025-11-12,47.360001,47.360001,47.360001,47.360001,42.863445,0
2025-11-13,47.250000,47.250000,47.250000,47.250000,42.763889,0
2025-11-14,46.959999,46.959999,46.959999,46.959999,42.501423,0
2025-11-17,46.419998,46.419998,46.419998,46.419998,42.012691,0
2025-11-18,45.820000,45.820000,45.820000,45.820000,41.469658,0
2025-11-19,45.299999,45.299999,45.299999,45.299999,40.999031,0
2025-11-20,44.930000,44.930000,44.930000,44.930000,40.664158,0
2025-11-21,45.520000,45.520000,45.520000,45.520000,41.198143,0
2025-11-24,45.590000,45.590000,45.590000,45.590000,41.261494,0
2025-11-25,46.169998,46.169998,46.169998,46.169998,41.786427,0
2025-11-26,46.830002,46.830002,46.830002,46.830002,42.383766,0
2025-11-28,47.169998,47.169998,47.169998,47.169998,42.691483,0
2025-12-01,47.080002,47.080002,47.080002,47.080002,42.610031,0
2025-12-02,47.200001,47.200001,47.200001,47.200001,42.718639,0
2025-12-03,47.490002,47.490002,47.490002,47.490002,42.981102,0
2025-12-04,47.750000,47.750000,47.750000,47.750000,43.216415,0
2025-12-05,47.500000,47.500000,47.500000,47.500000,42.990154,0
2025-12-08,47.540001,47.540001,47.540001,47.540001,43.026356,0
2025-12-09,47.340000,47.340000,47.340000,47.340000,42.845345,0
2025-12-10,47.709999,47.709999,47.709999,47.709999,43.180214,0
2025-12-11,47.840000,47.840000,47.840000,47.840000,43.297874,0
2025-12-12,47.840000,47.840000,47.840000,47.840000,43.297874,0
2025-12-15,48.279999,48.279999,48.279999,48.279999,43.696098,0
2025-12-16,47.860001,47.860001,47.860001,47.860001,43.315975,0
2025-12-17,47.540001,47.540001,47.540001,47.540001,43.026356,0
2025-12-18,47.790001,47.790001,47.790001,47.790001,43.252617,0
2025-12-19,47.980000,47.980000,47.980000,47.980000,43.424580,0
2025-12-22,48.209999,48.209999,48.209999,48.209999,43.632740,0
2025-12-23,48.459999,48.459999,48.459999,48.459999,43.859005,0
2025-12-24,48.410000,48.410000,48.410000,48.410000,43.813751,0
2025-12-26,48.380001,48.380001,48.380001,48.380001,43.786602,0
2025-12-29,44.910000,44.910000,44.910000,44.910000,43.929512,0
2025-12-30,44.980000,44.980000,44.980000,44.980000,43.997982,0
2025-12-31,44.790001,44.790001,44.790001,44.790001,43.812134,0
2026-01-02,45.070000,45.070000,45.070000,45.070000,44.086018,0
2026-01-05,45.740002,45.740002,45.740002,45.740002,44.741394,0
2026-01-06,45.860001,45.860001,45.860001,45.860001,44.858772,0
2026-01-07,45.810001,45.810001,45.810001,45.810001,44.809864,0
2026-01-08,45.630001,45.630001,45.630001,45.630001,44.633793,0
2026-01-09,46.200001,46.200001,46.200001,46.200001,45.191349,0
2026-01-12,46.119999,46.119999,46.119999,46.119999,45.113094,0
2026-01-13,46.270000,46.270000,46.270000,46.270000,45.259819,0
2026-01-14,46.630001,46.630001,46.630001,46.630001,45.611961,0
2026-01-15,46.660000,46.660000,46.660000,46.660000,45.641304,0
2026-01-16,46.759998,46.759998,46.759998,46.759998,45.739120,0
2026-01-20,46.189999,46.189999,46.189999,46.189999,45.181564,0
2026-01-21,46.580002,46.580002,46.580002,46.580002,45.563053,0
2026-01-22,47.009998,47.009998,47.009998,47.009998,45.983662,0
2026-01-23,47.450001,47.450001,47.450001,47.450001,46.414059,0
2026-01-26,47.570000,47.570000,47.570000,47.570000,46.531437,0
2026-01-27,48.500000,48.500000,48.500000,48.500000,47.441135,0
2026-01-28,48.009998,48.009998,48.009998,48.009998,46.961830,0
2026-01-29,48.209999,48.209999,48.209999,48.209999,47.157463,0
2026-01-30,47.959999,47.959999,47.959999,47.959999,46.912922,0
2026-02-02,48.220001,48.220001,48.220001,48.220001,47.167248,0
2026-02-03,48.560001,48.560001,48.560001,48.560001,47.499825,0
2026-02-04,48.950001,48.950001,48.950001,48.950001,47.881310,0
2026-02-05,48.369999,48.369999,48.369999,48.369999,47.313972,0
2026-02-06,49.570000,49.570000,49.570000,49.570000,48.487774,0
2026-02-09,50.169998,50.169998,50.169998,50.169998,49.074673,0
2026-02-10,50.209999,50.209999,50.209999,50.209999,49.113800,0
2026-02-11,49.340000,49.340000,49.340000,49.340000,49.340000,0
2026-02-12,49.080002,49.080002,49.080002,49.080002,49.080002,0
2026-02-13,49.020000,49.020000,49.020000,49.020000,49.020000,0
Reference in New Issue View Git Blame Copy Permalink