gmp/f
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
4236ca1866
f/overrides/frozen/jhjrx-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

1766 lines
107 KiB
Plaintext
Raw Blame History

Date,Open,High,Low,Close,Adj Close,Volume
2019-01-02,11.780000,11.780000,11.780000,11.780000,4.881118,0
2019-01-03,11.560000,11.560000,11.560000,11.560000,4.789960,0
2019-01-04,11.940000,11.940000,11.940000,11.940000,4.947415,0
2019-01-07,11.970000,11.970000,11.970000,11.970000,4.959846,0
2019-01-08,12.070000,12.070000,12.070000,12.070000,5.001282,0
2019-01-09,12.130000,12.130000,12.130000,12.130000,5.026143,0
2019-01-10,12.180000,12.180000,12.180000,12.180000,5.046862,0
2019-01-11,12.180000,12.180000,12.180000,12.180000,5.046862,0
2019-01-14,12.120000,12.120000,12.120000,12.120000,5.022000,0
2019-01-15,12.260000,12.260000,12.260000,12.260000,5.080010,0
2019-01-16,12.290000,12.290000,12.290000,12.290000,5.092440,0
2019-01-17,12.380000,12.380000,12.380000,12.380000,5.129732,0
2019-01-18,12.540000,12.540000,12.540000,12.540000,5.196030,0
2019-01-22,12.400000,12.400000,12.400000,12.400000,5.138019,0
2019-01-23,12.440000,12.440000,12.440000,12.440000,5.154593,0
2019-01-24,12.420000,12.420000,12.420000,12.420000,5.146307,0
2019-01-25,12.530000,12.530000,12.530000,12.530000,5.191886,0
2019-01-28,12.450000,12.450000,12.450000,12.450000,5.158738,0
2019-01-29,12.440000,12.440000,12.440000,12.440000,5.154593,0
2019-01-30,12.590000,12.590000,12.590000,12.590000,5.216747,0
2019-01-31,12.680000,12.680000,12.680000,12.680000,5.254039,0
2019-02-01,12.680000,12.680000,12.680000,12.680000,5.254039,0
2019-02-04,12.770000,12.770000,12.770000,12.770000,5.291331,0
2019-02-05,12.810000,12.810000,12.810000,12.810000,5.307906,0
2019-02-06,12.770000,12.770000,12.770000,12.770000,5.291331,0
2019-02-07,12.690000,12.690000,12.690000,12.690000,5.258183,0
2019-02-08,12.710000,12.710000,12.710000,12.710000,5.266469,0
2019-02-11,12.740000,12.740000,12.740000,12.740000,5.278900,0
2019-02-12,12.890000,12.890000,12.890000,12.890000,5.341054,0
2019-02-13,12.920000,12.920000,12.920000,12.920000,5.353485,0
2019-02-14,12.920000,12.920000,12.920000,12.920000,5.353485,0
2019-02-15,13.060000,13.060000,13.060000,13.060000,5.411495,0
2019-02-19,13.080000,13.080000,13.080000,13.080000,5.419781,0
2019-02-20,13.080000,13.080000,13.080000,13.080000,5.419781,0
2019-02-21,13.040000,13.040000,13.040000,13.040000,5.403207,0
2019-02-22,13.120000,13.120000,13.120000,13.120000,5.436356,0
2019-02-25,13.120000,13.120000,13.120000,13.120000,5.436356,0
2019-02-26,13.100000,13.100000,13.100000,13.100000,5.428069,0
2019-02-27,13.130000,13.130000,13.130000,13.130000,5.440499,0
2019-02-28,13.080000,13.080000,13.080000,13.080000,5.419781,0
2019-03-01,13.180000,13.180000,13.180000,13.180000,5.461217,0
2019-03-04,13.110000,13.110000,13.110000,13.110000,5.432212,0
2019-03-05,13.120000,13.120000,13.120000,13.120000,5.436356,0
2019-03-06,13.050000,13.050000,13.050000,13.050000,5.407351,0
2019-03-07,12.960000,12.960000,12.960000,12.960000,5.370059,0
2019-03-08,12.940000,12.940000,12.940000,12.940000,5.361772,0
2019-03-11,13.120000,13.120000,13.120000,13.120000,5.436356,0
2019-03-12,13.180000,13.180000,13.180000,13.180000,5.461217,0
2019-03-13,13.280000,13.280000,13.280000,13.280000,5.502653,0
2019-03-14,13.290000,13.290000,13.290000,13.290000,5.506797,0
2019-03-15,13.320000,13.320000,13.320000,13.320000,5.519227,0
2019-03-18,13.360000,13.360000,13.360000,13.360000,5.535801,0
2019-03-19,13.370000,13.370000,13.370000,13.370000,5.539946,0
2019-03-20,13.330000,13.330000,13.330000,13.330000,5.523371,0
2019-03-21,13.450000,13.450000,13.450000,13.450000,5.573093,0
2019-03-22,13.220000,13.220000,13.220000,13.220000,5.477792,0
2019-03-25,13.210000,13.210000,13.210000,13.210000,5.473648,0
2019-03-26,13.320000,13.320000,13.320000,13.320000,5.519227,0
2019-03-27,13.270000,13.270000,13.270000,13.270000,5.498510,0
2019-03-28,13.300000,13.300000,13.300000,13.300000,5.510941,0
2019-03-29,13.390000,13.390000,13.390000,13.390000,5.548232,0
2019-04-01,13.530000,13.530000,13.530000,13.530000,5.606242,0
2019-04-02,13.520000,13.520000,13.520000,13.520000,5.602099,0
2019-04-03,13.550000,13.550000,13.550000,13.550000,5.614529,0
2019-04-04,13.580000,13.580000,13.580000,13.580000,5.626960,0
2019-04-05,13.640000,13.640000,13.640000,13.640000,5.651822,0
2019-04-08,13.660000,13.660000,13.660000,13.660000,5.660108,0
2019-04-09,13.590000,13.590000,13.590000,13.590000,5.631104,0
2019-04-10,13.660000,13.660000,13.660000,13.660000,5.660108,0
2019-04-11,13.660000,13.660000,13.660000,13.660000,5.660108,0
2019-04-12,13.760000,13.760000,13.760000,13.760000,5.701544,0
2019-04-15,13.760000,13.760000,13.760000,13.760000,5.701544,0
2019-04-16,13.730000,13.730000,13.730000,13.730000,5.689113,0
2019-04-17,13.660000,13.660000,13.660000,13.660000,5.660108,0
2019-04-18,13.690000,13.690000,13.690000,13.690000,5.672539,0
2019-04-22,13.700000,13.700000,13.700000,13.700000,5.676683,0
2019-04-23,13.800000,13.800000,13.800000,13.800000,5.718119,0
2019-04-24,13.800000,13.800000,13.800000,13.800000,5.718119,0
2019-04-25,13.800000,13.800000,13.800000,13.800000,5.718119,0
2019-04-26,13.840000,13.840000,13.840000,13.840000,5.734693,0
2019-04-29,13.880000,13.880000,13.880000,13.880000,5.751267,0
2019-04-30,13.900000,13.900000,13.900000,13.900000,5.759554,0
2019-05-01,13.760000,13.760000,13.760000,13.760000,5.701544,0
2019-05-02,13.750000,13.750000,13.750000,13.750000,5.697402,0
2019-05-03,13.880000,13.880000,13.880000,13.880000,5.751267,0
2019-05-06,13.830000,13.830000,13.830000,13.830000,5.730549,0
2019-05-07,13.620000,13.620000,13.620000,13.620000,5.643534,0
2019-05-08,13.600000,13.600000,13.600000,13.600000,5.635248,0
2019-05-09,13.580000,13.580000,13.580000,13.580000,5.626960,0
2019-05-10,13.650000,13.650000,13.650000,13.650000,5.655965,0
2019-05-13,13.350000,13.350000,13.350000,13.350000,5.531658,0
2019-05-14,13.440000,13.440000,13.440000,13.440000,5.568950,0
2019-05-15,13.520000,13.520000,13.520000,13.520000,5.602099,0
2019-05-16,13.650000,13.650000,13.650000,13.650000,5.655965,0
2019-05-17,13.600000,13.600000,13.600000,13.600000,5.635248,0
2019-05-20,13.520000,13.520000,13.520000,13.520000,5.602099,0
2019-05-21,13.620000,13.620000,13.620000,13.620000,5.643534,0
2019-05-22,13.620000,13.620000,13.620000,13.620000,5.643534,0
2019-05-23,13.470000,13.470000,13.470000,13.470000,5.581381,0
2019-05-24,13.490000,13.490000,13.490000,13.490000,5.589668,0
2019-05-28,13.390000,13.390000,13.390000,13.390000,5.548232,0
2019-05-29,13.280000,13.280000,13.280000,13.280000,5.502653,0
2019-05-30,13.310000,13.310000,13.310000,13.310000,5.515084,0
2019-05-31,13.150000,13.150000,13.150000,13.150000,5.448786,0
2019-06-03,13.120000,13.120000,13.120000,13.120000,5.436356,0
2019-06-04,13.390000,13.390000,13.390000,13.390000,5.548232,0
2019-06-05,13.510000,13.510000,13.510000,13.510000,5.597955,0
2019-06-06,13.580000,13.580000,13.580000,13.580000,5.626960,0
2019-06-07,13.720000,13.720000,13.720000,13.720000,5.684970,0
2019-06-10,13.770000,13.770000,13.770000,13.770000,5.705688,0
2019-06-11,13.790000,13.790000,13.790000,13.790000,5.713974,0
2019-06-12,13.770000,13.770000,13.770000,13.770000,5.705688,0
2019-06-13,13.830000,13.830000,13.830000,13.830000,5.730549,0
2019-06-14,13.820000,13.820000,13.820000,13.820000,5.726405,0
2019-06-17,13.810000,13.810000,13.810000,13.810000,5.722262,0
2019-06-18,13.920000,13.920000,13.920000,13.920000,5.767841,0
2019-06-19,13.990000,13.990000,13.990000,13.990000,5.796846,0
2019-06-20,14.120000,14.120000,14.120000,14.120000,5.850712,0
2019-06-21,14.100000,14.100000,14.100000,14.100000,5.842425,0
2019-06-24,14.070000,14.070000,14.070000,14.070000,5.829995,0
2019-06-25,13.930000,13.930000,13.930000,13.930000,5.771985,0
2019-06-26,13.880000,13.880000,13.880000,13.880000,5.751267,0
2019-06-27,13.940000,13.940000,13.940000,13.940000,5.776128,0
2019-06-28,14.030000,14.030000,14.030000,14.030000,5.813420,0
2019-07-01,14.120000,14.120000,14.120000,14.120000,5.850712,0
2019-07-02,14.170000,14.170000,14.170000,14.170000,5.871430,0
2019-07-03,14.310000,14.310000,14.310000,14.310000,5.929440,0
2019-07-05,14.290000,14.290000,14.290000,14.290000,5.921153,0
2019-07-08,14.230000,14.230000,14.230000,14.230000,5.896291,0
2019-07-09,14.230000,14.230000,14.230000,14.230000,5.896291,0
2019-07-10,14.280000,14.280000,14.280000,14.280000,5.917009,0
2019-07-11,14.320000,14.320000,14.320000,14.320000,5.933584,0
2019-07-12,14.360000,14.360000,14.360000,14.360000,5.950157,0
2019-07-15,14.360000,14.360000,14.360000,14.360000,5.950157,0
2019-07-16,14.310000,14.310000,14.310000,14.310000,5.929440,0
2019-07-17,14.250000,14.250000,14.250000,14.250000,5.904579,0
2019-07-18,14.300000,14.300000,14.300000,14.300000,5.925296,0
2019-07-19,14.200000,14.200000,14.200000,14.200000,5.883861,0
2019-07-22,14.220000,14.220000,14.220000,14.220000,5.892148,0
2019-07-23,14.300000,14.300000,14.300000,14.300000,5.925296,0
2019-07-24,14.380000,14.380000,14.380000,14.380000,5.958445,0
2019-07-25,14.310000,14.310000,14.310000,14.310000,5.929440,0
2019-07-26,14.440000,14.440000,14.440000,14.440000,5.983306,0
2019-07-29,14.420000,14.420000,14.420000,14.420000,5.975019,0
2019-07-30,14.440000,14.440000,14.440000,14.440000,5.983306,0
2019-07-31,14.280000,14.280000,14.280000,14.280000,5.917009,0
2019-08-01,14.160000,14.160000,14.160000,14.160000,5.867286,0
2019-08-02,14.060000,14.060000,14.060000,14.060000,5.825851,0
2019-08-05,13.650000,13.650000,13.650000,13.650000,5.655965,0
2019-08-06,13.810000,13.810000,13.810000,13.810000,5.722262,0
2019-08-07,13.860000,13.860000,13.860000,13.860000,5.742980,0
2019-08-08,14.110000,14.110000,14.110000,14.110000,5.846569,0
2019-08-09,14.050000,14.050000,14.050000,14.050000,5.821708,0
2019-08-12,13.900000,13.900000,13.900000,13.900000,5.759554,0
2019-08-13,14.100000,14.100000,14.100000,14.100000,5.842425,0
2019-08-14,13.710000,13.710000,13.710000,13.710000,5.680826,0
2019-08-15,13.730000,13.730000,13.730000,13.730000,5.689113,0
2019-08-16,13.910000,13.910000,13.910000,13.910000,5.763698,0
2019-08-19,14.070000,14.070000,14.070000,14.070000,5.829995,0
2019-08-20,13.960000,13.960000,13.960000,13.960000,5.784416,0
2019-08-21,14.120000,14.120000,14.120000,14.120000,5.850712,0
2019-08-22,14.120000,14.120000,14.120000,14.120000,5.850712,0
2019-08-23,13.760000,13.760000,13.760000,13.760000,5.701544,0
2019-08-26,13.930000,13.930000,13.930000,13.930000,5.771985,0
2019-08-27,13.930000,13.930000,13.930000,13.930000,5.771985,0
2019-08-28,14.020000,14.020000,14.020000,14.020000,5.809277,0
2019-08-29,14.190000,14.190000,14.190000,14.190000,5.879717,0
2019-08-30,14.190000,14.190000,14.190000,14.190000,5.879717,0
2019-09-03,14.100000,14.100000,14.100000,14.100000,5.842425,0
2019-09-04,14.240000,14.240000,14.240000,14.240000,5.900435,0
2019-09-05,14.410000,14.410000,14.410000,14.410000,5.970876,0
2019-09-06,14.440000,14.440000,14.440000,14.440000,5.983306,0
2019-09-09,14.400000,14.400000,14.400000,14.400000,5.966732,0
2019-09-10,14.360000,14.360000,14.360000,14.360000,5.950157,0
2019-09-11,14.420000,14.420000,14.420000,14.420000,5.975019,0
2019-09-12,14.480000,14.480000,14.480000,14.480000,5.999880,0
2019-09-13,14.470000,14.470000,14.470000,14.470000,5.995737,0
2019-09-16,14.440000,14.440000,14.440000,14.440000,5.983306,0
2019-09-17,14.490000,14.490000,14.490000,14.490000,6.004025,0
2019-09-18,14.490000,14.490000,14.490000,14.490000,6.004025,0
2019-09-19,14.520000,14.520000,14.520000,14.520000,6.016456,0
2019-09-20,14.450000,14.450000,14.450000,14.450000,5.987450,0
2019-09-23,14.460000,14.460000,14.460000,14.460000,5.991593,0
2019-09-24,14.360000,14.360000,14.360000,14.360000,5.950157,0
2019-09-25,14.440000,14.440000,14.440000,14.440000,5.983306,0
2019-09-26,14.430000,14.430000,14.430000,14.430000,5.979163,0
2019-09-27,14.330000,14.330000,14.330000,14.330000,5.937727,0
2019-09-30,14.410000,14.410000,14.410000,14.410000,5.970876,0
2019-10-01,14.240000,14.240000,14.240000,14.240000,5.900435,0
2019-10-02,14.010000,14.010000,14.010000,14.010000,5.805134,0
2019-10-03,14.130000,14.130000,14.130000,14.130000,5.854855,0
2019-10-04,14.330000,14.330000,14.330000,14.330000,5.937727,0
2019-10-07,14.260000,14.260000,14.260000,14.260000,5.908722,0
2019-10-08,14.050000,14.050000,14.050000,14.050000,5.821708,0
2019-10-09,14.180000,14.180000,14.180000,14.180000,5.875574,0
2019-10-10,14.260000,14.260000,14.260000,14.260000,5.908722,0
2019-10-11,14.390000,14.390000,14.390000,14.390000,5.962589,0
2019-10-14,14.370000,14.370000,14.370000,14.370000,5.954301,0
2019-10-15,14.490000,14.490000,14.490000,14.490000,6.004025,0
2019-10-16,14.470000,14.470000,14.470000,14.470000,5.995737,0
2019-10-17,14.520000,14.520000,14.520000,14.520000,6.016456,0
2019-10-18,14.480000,14.480000,14.480000,14.480000,5.999880,0
2019-10-21,14.540000,14.540000,14.540000,14.540000,6.024743,0
2019-10-22,14.440000,14.440000,14.440000,14.440000,5.983306,0
2019-10-23,14.450000,14.450000,14.450000,14.450000,5.987450,0
2019-10-24,14.470000,14.470000,14.470000,14.470000,5.995737,0
2019-10-25,14.480000,14.480000,14.480000,14.480000,5.999880,0
2019-10-28,14.530000,14.530000,14.530000,14.530000,6.020598,0
2019-10-29,14.550000,14.550000,14.550000,14.550000,6.028886,0
2019-10-30,14.590000,14.590000,14.590000,14.590000,6.045460,0
2019-10-31,14.520000,14.520000,14.520000,14.520000,6.016456,0
2019-11-01,14.620000,14.620000,14.620000,14.620000,6.057891,0
2019-11-04,14.650000,14.650000,14.650000,14.650000,6.070322,0
2019-11-05,14.630000,14.630000,14.630000,14.630000,6.062034,0
2019-11-06,14.650000,14.650000,14.650000,14.650000,6.070322,0
2019-11-07,14.660000,14.660000,14.660000,14.660000,6.074464,0
2019-11-08,14.690000,14.690000,14.690000,14.690000,6.086895,0
2019-11-11,14.660000,14.660000,14.660000,14.660000,6.074464,0
2019-11-12,14.690000,14.690000,14.690000,14.690000,6.086895,0
2019-11-13,14.730000,14.730000,14.730000,14.730000,6.103469,0
2019-11-14,14.750000,14.750000,14.750000,14.750000,6.111758,0
2019-11-15,14.860000,14.860000,14.860000,14.860000,6.157336,0
2019-11-18,14.850000,14.850000,14.850000,14.850000,6.153193,0
2019-11-19,14.860000,14.860000,14.860000,14.860000,6.157336,0
2019-11-20,14.870000,14.870000,14.870000,14.870000,6.161479,0
2019-11-21,14.840000,14.840000,14.840000,14.840000,6.149049,0
2019-11-22,14.860000,14.860000,14.860000,14.860000,6.157336,0
2019-11-25,14.950000,14.950000,14.950000,14.950000,6.194629,0
2019-11-26,15.000000,15.000000,15.000000,15.000000,6.215346,0
2019-11-27,15.060000,15.060000,15.060000,15.060000,6.240208,0
2019-11-29,15.010000,15.010000,15.010000,15.010000,6.219490,0
2019-12-02,14.890000,14.890000,14.890000,14.890000,6.169767,0
2019-12-03,14.820000,14.820000,14.820000,14.820000,6.140762,0
2019-12-04,14.920000,14.920000,14.920000,14.920000,6.182197,0
2019-12-05,14.950000,14.950000,14.950000,14.950000,6.194629,0
2019-12-06,15.070000,15.070000,15.070000,15.070000,6.244350,0
2019-12-09,15.040000,15.040000,15.040000,15.040000,6.231920,0
2019-12-10,15.030000,15.030000,15.030000,15.030000,6.227777,0
2019-12-11,15.040000,15.040000,15.040000,15.040000,6.231920,0
2019-12-12,15.150000,15.150000,15.150000,15.150000,6.277499,0
2019-12-13,14.930000,14.930000,14.930000,14.930000,6.283152,0
2019-12-16,15.030000,15.030000,15.030000,15.030000,6.325235,0
2019-12-17,15.030000,15.030000,15.030000,15.030000,6.325235,0
2019-12-18,15.030000,15.030000,15.030000,15.030000,6.325235,0
2019-12-19,15.080000,15.080000,15.080000,15.080000,6.346277,0
2019-12-20,15.160000,15.160000,15.160000,15.160000,6.379945,0
2019-12-23,15.170000,15.170000,15.170000,15.170000,6.384153,0
2019-12-24,15.170000,15.170000,15.170000,15.170000,6.384153,0
2019-12-26,15.230000,15.230000,15.230000,15.230000,6.409403,0
2019-12-27,15.240000,15.240000,15.240000,15.240000,6.413612,0
2019-12-30,15.160000,15.160000,15.160000,15.160000,6.379945,0
2019-12-31,15.200000,15.200000,15.200000,15.200000,6.396779,0
2020-01-02,15.320000,15.320000,15.320000,15.320000,6.447279,0
2020-01-03,15.200000,15.200000,15.200000,15.200000,6.396779,0
2020-01-06,15.240000,15.240000,15.240000,15.240000,6.413612,0
2020-01-07,15.180000,15.180000,15.180000,15.180000,6.388361,0
2020-01-08,15.270000,15.270000,15.270000,15.270000,6.426238,0
2020-01-09,15.370000,15.370000,15.370000,15.370000,6.468321,0
2020-01-10,15.340000,15.340000,15.340000,15.340000,6.455696,0
2020-01-13,15.440000,15.440000,15.440000,15.440000,6.497781,0
2020-01-14,15.420000,15.420000,15.420000,15.420000,6.489364,0
2020-01-15,15.410000,15.410000,15.410000,15.410000,6.485155,0
2020-01-16,15.520000,15.520000,15.520000,15.520000,6.531447,0
2020-01-17,15.600000,15.600000,15.600000,15.600000,6.565114,0
2020-01-21,15.550000,15.550000,15.550000,15.550000,6.544073,0
2020-01-22,15.550000,15.550000,15.550000,15.550000,6.544073,0
2020-01-23,15.570000,15.570000,15.570000,15.570000,6.552490,0
2020-01-24,15.430000,15.430000,15.430000,15.430000,6.493572,0
2020-01-27,15.210000,15.210000,15.210000,15.210000,6.400987,0
2020-01-28,15.360000,15.360000,15.360000,15.360000,6.464113,0
2020-01-29,15.340000,15.340000,15.340000,15.340000,6.455696,0
2020-01-30,15.360000,15.360000,15.360000,15.360000,6.464113,0
2020-01-31,15.050000,15.050000,15.050000,15.050000,6.333652,0
2020-02-03,15.200000,15.200000,15.200000,15.200000,6.396779,0
2020-02-04,15.420000,15.420000,15.420000,15.420000,6.489364,0
2020-02-05,15.600000,15.600000,15.600000,15.600000,6.565114,0
2020-02-06,15.650000,15.650000,15.650000,15.650000,6.586157,0
2020-02-07,15.570000,15.570000,15.570000,15.570000,6.552490,0
2020-02-10,15.690000,15.690000,15.690000,15.690000,6.602990,0
2020-02-11,15.700000,15.700000,15.700000,15.700000,6.607199,0
2020-02-12,15.810000,15.810000,15.810000,15.810000,6.653491,0
2020-02-13,15.790000,15.790000,15.790000,15.790000,6.645074,0
2020-02-14,15.830000,15.830000,15.830000,15.830000,6.661909,0
2020-02-18,15.760000,15.760000,15.760000,15.760000,6.632449,0
2020-02-19,15.830000,15.830000,15.830000,15.830000,6.661909,0
2020-02-20,15.810000,15.810000,15.810000,15.810000,6.653491,0
2020-02-21,15.640000,15.640000,15.640000,15.640000,6.581949,0
2020-02-24,15.110000,15.110000,15.110000,15.110000,6.358902,0
2020-02-25,14.620000,14.620000,14.620000,14.620000,6.152691,0
2020-02-26,14.540000,14.540000,14.540000,14.540000,6.119024,0
2020-02-27,13.920000,13.920000,13.920000,13.920000,5.858102,0
2020-02-28,13.810000,13.810000,13.810000,13.810000,5.811810,0
2020-03-02,14.450000,14.450000,14.450000,14.450000,6.081148,0
2020-03-03,14.050000,14.050000,14.050000,14.050000,5.912812,0
2020-03-04,14.650000,14.650000,14.650000,14.650000,6.165317,0
2020-03-05,14.150000,14.150000,14.150000,14.150000,5.954896,0
2020-03-06,13.840000,13.840000,13.840000,13.840000,5.824435,0
2020-03-09,12.790000,12.790000,12.790000,12.790000,5.382553,0
2020-03-10,13.420000,13.420000,13.420000,13.420000,5.647682,0
2020-03-11,12.770000,12.770000,12.770000,12.770000,5.374135,0
2020-03-12,11.590000,11.590000,11.590000,11.590000,4.877543,0
2020-03-13,12.650000,12.650000,12.650000,12.650000,5.323635,0
2020-03-16,11.100000,11.100000,11.100000,11.100000,4.671332,0
2020-03-17,11.780000,11.780000,11.780000,11.780000,4.957503,0
2020-03-18,11.180000,11.180000,11.180000,11.180000,4.704998,0
2020-03-19,11.300000,11.300000,11.300000,11.300000,4.755500,0
2020-03-20,10.830000,10.830000,10.830000,10.830000,4.557705,0
2020-03-23,10.460000,10.460000,10.460000,10.460000,4.401994,0
2020-03-24,11.350000,11.350000,11.350000,11.350000,4.776542,0
2020-03-25,11.540000,11.540000,11.540000,11.540000,4.856502,0
2020-03-26,12.260000,12.260000,12.260000,12.260000,5.159507,0
2020-03-27,11.870000,11.870000,11.870000,11.870000,4.995379,0
2020-03-30,12.250000,12.250000,12.250000,12.250000,5.155298,0
2020-03-31,12.020000,12.020000,12.020000,12.020000,5.058506,0
2020-04-01,11.500000,11.500000,11.500000,11.500000,4.839668,0
2020-04-02,11.740000,11.740000,11.740000,11.740000,4.940669,0
2020-04-03,11.520000,11.520000,11.520000,11.520000,4.848084,0
2020-04-06,12.360000,12.360000,12.360000,12.360000,5.201591,0
2020-04-07,12.340000,12.340000,12.340000,12.340000,5.193174,0
2020-04-08,12.790000,12.790000,12.790000,12.790000,5.382553,0
2020-04-09,12.990000,12.990000,12.990000,12.990000,5.466721,0
2020-04-13,12.800000,12.800000,12.800000,12.800000,5.386761,0
2020-04-14,13.190000,13.190000,13.190000,13.190000,5.550888,0
2020-04-15,12.840000,12.840000,12.840000,12.840000,5.403594,0
2020-04-16,12.930000,12.930000,12.930000,12.930000,5.441470,0
2020-04-17,13.330000,13.330000,13.330000,13.330000,5.609807,0
2020-04-20,13.110000,13.110000,13.110000,13.110000,5.517220,0
2020-04-21,12.710000,12.710000,12.710000,12.710000,5.348886,0
2020-04-22,13.010000,13.010000,13.010000,13.010000,5.475138,0
2020-04-23,12.980000,12.980000,12.980000,12.980000,5.462512,0
2020-04-24,13.200000,13.200000,13.200000,13.200000,5.555097,0
2020-04-27,13.420000,13.420000,13.420000,13.420000,5.647682,0
2020-04-28,13.350000,13.350000,13.350000,13.350000,5.618223,0
2020-04-29,13.730000,13.730000,13.730000,13.730000,5.778142,0
2020-04-30,13.550000,13.550000,13.550000,13.550000,5.702391,0
2020-05-01,13.210000,13.210000,13.210000,13.210000,5.559306,0
2020-05-04,13.240000,13.240000,13.240000,13.240000,5.571931,0
2020-05-05,13.370000,13.370000,13.370000,13.370000,5.626640,0
2020-05-06,13.300000,13.300000,13.300000,13.300000,5.597181,0
2020-05-07,13.520000,13.520000,13.520000,13.520000,5.689766,0
2020-05-08,13.720000,13.720000,13.720000,13.720000,5.773934,0
2020-05-11,13.710000,13.710000,13.710000,13.710000,5.769726,0
2020-05-12,13.410000,13.410000,13.410000,13.410000,5.643474,0
2020-05-13,13.180000,13.180000,13.180000,13.180000,5.546680,0
2020-05-14,13.310000,13.310000,13.310000,13.310000,5.601390,0
2020-05-15,13.370000,13.370000,13.370000,13.370000,5.626640,0
2020-05-18,13.810000,13.810000,13.810000,13.810000,5.811810,0
2020-05-19,13.670000,13.670000,13.670000,13.670000,5.752892,0
2020-05-20,13.900000,13.900000,13.900000,13.900000,5.849686,0
2020-05-21,13.840000,13.840000,13.840000,13.840000,5.824435,0
2020-05-22,13.890000,13.890000,13.890000,13.890000,5.845477,0
2020-05-26,14.100000,14.100000,14.100000,14.100000,5.933854,0
2020-05-27,14.340000,14.340000,14.340000,14.340000,6.034855,0
2020-05-28,14.320000,14.320000,14.320000,14.320000,6.026439,0
2020-05-29,14.400000,14.400000,14.400000,14.400000,6.060106,0
2020-06-01,14.460000,14.460000,14.460000,14.460000,6.085356,0
2020-06-02,14.590000,14.590000,14.590000,14.590000,6.140066,0
2020-06-03,14.800000,14.800000,14.800000,14.800000,6.228442,0
2020-06-04,14.760000,14.760000,14.760000,14.760000,6.211609,0
2020-06-05,15.140000,15.140000,15.140000,15.140000,6.371528,0
2020-06-08,15.270000,15.270000,15.270000,15.270000,6.426238,0
2020-06-09,15.140000,15.140000,15.140000,15.140000,6.371528,0
2020-06-10,15.040000,15.040000,15.040000,15.040000,6.329443,0
2020-06-11,14.210000,14.210000,14.210000,14.210000,5.980146,0
2020-06-12,14.390000,14.390000,14.390000,14.390000,6.055898,0
2020-06-15,14.500000,14.500000,14.500000,14.500000,6.102190,0
2020-06-16,14.790000,14.790000,14.790000,14.790000,6.224234,0
2020-06-17,14.740000,14.740000,14.740000,14.740000,6.203191,0
2020-06-18,14.720000,14.720000,14.720000,14.720000,6.194775,0
2020-06-19,14.650000,14.650000,14.650000,14.650000,6.165317,0
2020-06-22,14.760000,14.760000,14.760000,14.760000,6.211609,0
2020-06-23,14.840000,14.840000,14.840000,14.840000,6.245275,0
2020-06-24,14.460000,14.460000,14.460000,14.460000,6.085356,0
2020-06-25,14.630000,14.630000,14.630000,14.630000,6.156899,0
2020-06-26,14.270000,14.270000,14.270000,14.270000,6.005397,0
2020-06-29,14.480000,14.480000,14.480000,14.480000,6.093773,0
2020-06-30,14.700000,14.700000,14.700000,14.700000,6.186357,0
2020-07-01,14.750000,14.750000,14.750000,14.750000,6.207401,0
2020-07-02,14.820000,14.820000,14.820000,14.820000,6.236859,0
2020-07-06,15.030000,15.030000,15.030000,15.030000,6.325235,0
2020-07-07,14.860000,14.860000,14.860000,14.860000,6.253693,0
2020-07-08,14.980000,14.980000,14.980000,14.980000,6.304193,0
2020-07-09,14.920000,14.920000,14.920000,14.920000,6.278943,0
2020-07-10,15.030000,15.030000,15.030000,15.030000,6.325235,0
2020-07-13,14.870000,14.870000,14.870000,14.870000,6.257901,0
2020-07-14,15.110000,15.110000,15.110000,15.110000,6.358902,0
2020-07-15,15.270000,15.270000,15.270000,15.270000,6.426238,0
2020-07-16,15.210000,15.210000,15.210000,15.210000,6.400987,0
2020-07-17,15.300000,15.300000,15.300000,15.300000,6.438862,0
2020-07-20,15.410000,15.410000,15.410000,15.410000,6.485155,0
2020-07-21,15.430000,15.430000,15.430000,15.430000,6.493572,0
2020-07-22,15.510000,15.510000,15.510000,15.510000,6.527239,0
2020-07-23,15.340000,15.340000,15.340000,15.340000,6.455696,0
2020-07-24,15.280000,15.280000,15.280000,15.280000,6.430445,0
2020-07-27,15.390000,15.390000,15.390000,15.390000,6.476738,0
2020-07-28,15.260000,15.260000,15.260000,15.260000,6.422029,0
2020-07-29,15.510000,15.510000,15.510000,15.510000,6.527239,0
2020-07-30,15.470000,15.470000,15.470000,15.470000,6.510405,0
2020-07-31,15.560000,15.560000,15.560000,15.560000,6.548281,0
2020-08-03,15.690000,15.690000,15.690000,15.690000,6.602990,0
2020-08-04,15.730000,15.730000,15.730000,15.730000,6.619824,0
2020-08-05,15.840000,15.840000,15.840000,15.840000,6.666116,0
2020-08-06,15.930000,15.930000,15.930000,15.930000,6.703992,0
2020-08-07,15.960000,15.960000,15.960000,15.960000,6.716617,0
2020-08-10,16.000000,16.000000,16.000000,16.000000,6.733451,0
2020-08-11,15.890000,15.890000,15.890000,15.890000,6.687158,0
2020-08-12,16.100000,16.100000,16.100000,16.100000,6.775535,0
2020-08-13,16.090000,16.090000,16.090000,16.090000,6.771327,0
2020-08-14,16.070000,16.070000,16.070000,16.070000,6.762910,0
2020-08-17,16.139999,16.139999,16.139999,16.139999,6.792368,0
2020-08-18,16.150000,16.150000,16.150000,16.150000,6.796577,0
2020-08-19,16.120001,16.120001,16.120001,16.120001,6.783952,0
2020-08-20,16.170000,16.170000,16.170000,16.170000,6.804995,0
2020-08-21,16.240000,16.240000,16.240000,16.240000,6.834453,0
2020-08-24,16.400000,16.400000,16.400000,16.400000,6.901788,0
2020-08-25,16.459999,16.459999,16.459999,16.459999,6.927038,0
2020-08-26,16.590000,16.590000,16.590000,16.590000,6.981747,0
2020-08-27,16.590000,16.590000,16.590000,16.590000,6.981747,0
2020-08-28,16.700001,16.700001,16.700001,16.700001,7.028040,0
2020-08-31,16.639999,16.639999,16.639999,16.639999,7.002789,0
2020-09-01,16.770000,16.770000,16.770000,16.770000,7.057498,0
2020-09-02,17.010000,17.010000,17.010000,17.010000,7.158501,0
2020-09-03,16.430000,16.430000,16.430000,16.430000,6.914412,0
2020-09-04,16.280001,16.280001,16.280001,16.280001,6.851287,0
2020-09-08,15.850000,15.850000,15.850000,15.850000,6.670325,0
2020-09-09,16.170000,16.170000,16.170000,16.170000,6.804995,0
2020-09-10,15.910000,15.910000,15.910000,15.910000,6.695576,0
2020-09-11,15.930000,15.930000,15.930000,15.930000,6.703992,0
2020-09-14,16.129999,16.129999,16.129999,16.129999,6.788160,0
2020-09-15,16.209999,16.209999,16.209999,16.209999,6.821827,0
2020-09-16,16.120001,16.120001,16.120001,16.120001,6.783952,0
2020-09-17,15.990000,15.990000,15.990000,15.990000,6.729242,0
2020-09-18,15.830000,15.830000,15.830000,15.830000,6.661909,0
2020-09-21,15.670000,15.670000,15.670000,15.670000,6.594574,0
2020-09-22,15.790000,15.790000,15.790000,15.790000,6.645074,0
2020-09-23,15.480000,15.480000,15.480000,15.480000,6.514613,0
2020-09-24,15.530000,15.530000,15.530000,15.530000,6.535656,0
2020-09-25,15.760000,15.760000,15.760000,15.760000,6.632449,0
2020-09-28,16.000000,16.000000,16.000000,16.000000,6.733451,0
2020-09-29,15.940000,15.940000,15.940000,15.940000,6.708200,0
2020-09-30,16.080000,16.080000,16.080000,16.080000,6.767118,0
2020-10-01,16.170000,16.170000,16.170000,16.170000,6.804995,0
2020-10-02,16.059999,16.059999,16.059999,16.059999,6.758701,0
2020-10-05,16.350000,16.350000,16.350000,16.350000,6.880745,0
2020-10-06,16.180000,16.180000,16.180000,16.180000,6.809202,0
2020-10-07,16.469999,16.469999,16.469999,16.469999,6.931246,0
2020-10-08,16.559999,16.559999,16.559999,16.559999,6.969121,0
2020-10-09,16.719999,16.719999,16.719999,16.719999,7.036456,0
2020-10-12,16.959999,16.959999,16.959999,16.959999,7.137458,0
2020-10-13,16.850000,16.850000,16.850000,16.850000,7.091166,0
2020-10-14,16.740000,16.740000,16.740000,16.740000,7.044873,0
2020-10-15,16.730000,16.730000,16.730000,16.730000,7.040664,0
2020-10-16,16.750000,16.750000,16.750000,16.750000,7.049081,0
2020-10-19,16.480000,16.480000,16.480000,16.480000,6.935453,0
2020-10-20,16.580000,16.580000,16.580000,16.580000,6.977539,0
2020-10-21,16.559999,16.559999,16.559999,16.559999,6.969121,0
2020-10-22,16.580000,16.580000,16.580000,16.580000,6.977539,0
2020-10-23,16.639999,16.639999,16.639999,16.639999,7.002789,0
2020-10-26,16.299999,16.299999,16.299999,16.299999,6.859703,0
2020-10-27,16.240000,16.240000,16.240000,16.240000,6.834453,0
2020-10-28,15.710000,15.710000,15.710000,15.710000,6.611407,0
2020-10-29,15.880000,15.880000,15.880000,15.880000,6.682950,0
2020-10-30,15.690000,15.690000,15.690000,15.690000,6.602990,0
2020-11-02,15.900000,15.900000,15.900000,15.900000,6.691367,0
2020-11-03,16.200001,16.200001,16.200001,16.200001,6.817620,0
2020-11-04,16.420000,16.420000,16.420000,16.420000,6.910203,0
2020-11-05,16.780001,16.780001,16.780001,16.780001,7.061707,0
2020-11-06,16.830000,16.830000,16.830000,16.830000,7.082749,0
2020-11-09,17.040001,17.040001,17.040001,17.040001,7.171126,0
2020-11-10,16.940001,16.940001,16.940001,16.940001,7.129041,0
2020-11-11,17.040001,17.040001,17.040001,17.040001,7.171126,0
2020-11-12,16.900000,16.900000,16.900000,16.900000,7.112207,0
2020-11-13,17.139999,17.139999,17.139999,17.139999,7.213210,0
2020-11-16,17.320000,17.320000,17.320000,17.320000,7.288960,0
2020-11-17,17.240000,17.240000,17.240000,17.240000,7.255293,0
2020-11-18,17.059999,17.059999,17.059999,17.059999,7.179542,0
2020-11-19,17.129999,17.129999,17.129999,17.129999,7.209001,0
2020-11-20,17.020000,17.020000,17.020000,17.020000,7.162708,0
2020-11-23,17.110001,17.110001,17.110001,17.110001,7.200584,0
2020-11-24,17.379999,17.379999,17.379999,17.379999,7.314211,0
2020-11-25,17.370001,17.370001,17.370001,17.370001,7.310003,0
2020-11-27,17.420000,17.420000,17.420000,17.420000,7.331045,0
2020-11-30,17.400000,17.400000,17.400000,17.400000,7.322628,0
2020-12-01,17.540001,17.540001,17.540001,17.540001,7.381546,0
2020-12-02,17.530001,17.530001,17.530001,17.530001,7.377337,0
2020-12-03,17.500000,17.500000,17.500000,17.500000,7.364712,0
2020-12-04,17.660000,17.660000,17.660000,17.660000,7.432046,0
2020-12-07,17.610001,17.610001,17.610001,17.610001,7.411006,0
2020-12-08,17.639999,17.639999,17.639999,17.639999,7.423629,0
2020-12-09,17.530001,17.530001,17.530001,17.530001,7.377337,0
2020-12-10,17.500000,17.500000,17.500000,17.500000,7.364712,0
2020-12-11,17.469999,17.469999,17.469999,17.469999,7.352087,0
2020-12-14,17.379999,17.379999,17.379999,17.379999,7.314211,0
2020-12-15,17.610001,17.610001,17.610001,17.610001,7.411006,0
2020-12-16,17.650000,17.650000,17.650000,17.650000,7.427838,0
2020-12-17,17.780001,17.780001,17.780001,17.780001,7.482548,0
2020-12-18,17.309999,17.309999,17.309999,17.309999,7.468323,0
2020-12-21,17.320000,17.320000,17.320000,17.320000,7.472637,0
2020-12-22,17.360001,17.360001,17.360001,17.360001,7.489894,0
2020-12-23,17.340000,17.340000,17.340000,17.340000,7.481266,0
2020-12-24,17.400000,17.400000,17.400000,17.400000,7.507153,0
2020-12-28,17.520000,17.520000,17.520000,17.520000,7.558927,0
2020-12-29,17.450001,17.450001,17.450001,17.450001,7.528725,0
2020-12-30,17.490000,17.490000,17.490000,17.490000,7.545982,0
2020-12-31,17.590000,17.590000,17.590000,17.590000,7.589127,0
2021-01-04,17.370001,17.370001,17.370001,17.370001,7.494210,0
2021-01-05,17.450001,17.450001,17.450001,17.450001,7.528725,0
2021-01-06,17.639999,17.639999,17.639999,17.639999,7.610699,0
2021-01-07,17.950001,17.950001,17.950001,17.950001,7.744449,0
2021-01-08,18.049999,18.049999,18.049999,18.049999,7.787592,0
2021-01-11,17.959999,17.959999,17.959999,17.959999,7.748762,0
2021-01-12,17.969999,17.969999,17.969999,17.969999,7.753077,0
2021-01-13,17.959999,17.959999,17.959999,17.959999,7.748762,0
2021-01-14,17.870001,17.870001,17.870001,17.870001,7.709933,0
2021-01-15,17.750000,17.750000,17.750000,17.750000,7.658159,0
2021-01-19,17.840000,17.840000,17.840000,17.840000,7.696989,0
2021-01-20,18.080000,18.080000,18.080000,18.080000,7.800537,0
2021-01-21,18.129999,18.129999,18.129999,18.129999,7.822107,0
2021-01-22,18.100000,18.100000,18.100000,18.100000,7.809165,0
2021-01-25,18.129999,18.129999,18.129999,18.129999,7.822107,0
2021-01-26,18.030001,18.030001,18.030001,18.030001,7.778964,0
2021-01-27,17.469999,17.469999,17.469999,17.469999,7.537354,0
2021-01-28,17.700001,17.700001,17.700001,17.700001,7.636586,0
2021-01-29,17.379999,17.379999,17.379999,17.379999,7.498525,0
2021-02-01,17.690001,17.690001,17.690001,17.690001,7.632273,0
2021-02-02,17.950001,17.950001,17.950001,17.950001,7.744449,0
2021-02-03,17.990000,17.990000,17.990000,17.990000,7.761706,0
2021-02-04,18.200001,18.200001,18.200001,18.200001,7.852310,0
2021-02-05,18.260000,18.260000,18.260000,18.260000,7.878196,0
2021-02-08,18.410000,18.410000,18.410000,18.410000,7.942913,0
2021-02-09,18.379999,18.379999,18.379999,18.379999,7.929969,0
2021-02-10,18.400000,18.400000,18.400000,18.400000,7.938599,0
2021-02-11,18.469999,18.469999,18.469999,18.469999,7.968800,0
2021-02-12,18.559999,18.559999,18.559999,18.559999,8.007629,0
2021-02-16,18.580000,18.580000,18.580000,18.580000,8.016259,0
2021-02-17,18.530001,18.530001,18.530001,18.530001,7.994686,0
2021-02-18,18.440001,18.440001,18.440001,18.440001,7.955855,0
2021-02-19,18.469999,18.469999,18.469999,18.469999,7.968800,0
2021-02-22,18.320000,18.320000,18.320000,18.320000,7.904083,0
2021-02-23,18.299999,18.299999,18.299999,18.299999,7.895454,0
2021-02-24,18.480000,18.480000,18.480000,18.480000,7.973114,0
2021-02-25,18.070000,18.070000,18.070000,18.070000,7.796222,0
2021-02-26,17.969999,17.969999,17.969999,17.969999,7.753077,0
2021-03-01,18.379999,18.379999,18.379999,18.379999,7.929969,0
2021-03-02,18.180000,18.180000,18.180000,18.180000,7.843680,0
2021-03-03,17.900000,17.900000,17.900000,17.900000,7.722875,0
2021-03-04,17.620001,17.620001,17.620001,17.620001,7.602072,0
2021-03-05,17.950001,17.950001,17.950001,17.950001,7.744449,0
2021-03-08,17.840000,17.840000,17.840000,17.840000,7.696989,0
2021-03-09,18.049999,18.049999,18.049999,18.049999,7.787592,0
2021-03-10,18.160000,18.160000,18.160000,18.160000,7.835052,0
2021-03-11,18.389999,18.389999,18.389999,18.389999,7.934284,0
2021-03-12,18.400000,18.400000,18.400000,18.400000,7.938599,0
2021-03-15,18.540001,18.540001,18.540001,18.540001,7.999002,0
2021-03-16,18.520000,18.520000,18.520000,18.520000,7.990371,0
2021-03-17,18.530001,18.530001,18.530001,18.530001,7.994686,0
2021-03-18,18.320000,18.320000,18.320000,18.320000,7.904083,0
2021-03-19,18.260000,18.260000,18.260000,18.260000,7.878196,0
2021-03-22,18.379999,18.379999,18.379999,18.379999,7.929969,0
2021-03-23,18.230000,18.230000,18.230000,18.230000,7.865253,0
2021-03-24,18.170000,18.170000,18.170000,18.170000,7.839365,0
2021-03-25,18.320000,18.320000,18.320000,18.320000,7.904083,0
2021-03-26,18.680000,18.680000,18.680000,18.680000,8.059404,0
2021-03-29,18.580000,18.580000,18.580000,18.580000,8.016259,0
2021-03-30,18.570000,18.570000,18.570000,18.570000,8.011945,0
2021-03-31,18.650000,18.650000,18.650000,18.650000,8.046460,0
2021-04-01,18.820000,18.820000,18.820000,18.820000,8.119805,0
2021-04-05,19.090000,19.090000,19.090000,19.090000,8.236296,0
2021-04-06,19.100000,19.100000,19.100000,19.100000,8.240611,0
2021-04-07,19.100000,19.100000,19.100000,19.100000,8.240611,0
2021-04-08,19.190001,19.190001,19.190001,19.190001,8.279440,0
2021-04-09,19.360001,19.360001,19.360001,19.360001,8.352786,0
2021-04-12,19.379999,19.379999,19.379999,19.379999,8.361415,0
2021-04-13,19.410000,19.410000,19.410000,19.410000,8.374358,0
2021-04-14,19.360001,19.360001,19.360001,19.360001,8.352786,0
2021-04-15,19.590000,19.590000,19.590000,19.590000,8.452018,0
2021-04-16,19.670000,19.670000,19.670000,19.670000,8.486534,0
2021-04-19,19.580000,19.580000,19.580000,19.580000,8.447704,0
2021-04-20,19.440001,19.440001,19.440001,19.440001,8.387301,0
2021-04-21,19.629999,19.629999,19.629999,19.629999,8.469276,0
2021-04-22,19.520000,19.520000,19.520000,19.520000,8.421818,0
2021-04-23,19.799999,19.799999,19.799999,19.799999,8.542621,0
2021-04-26,19.809999,19.809999,19.809999,19.809999,8.546937,0
2021-04-27,19.830000,19.830000,19.830000,19.830000,8.555566,0
2021-04-28,19.790001,19.790001,19.790001,19.790001,8.538308,0
2021-04-29,19.879999,19.879999,19.879999,19.879999,8.577137,0
2021-04-30,19.719999,19.719999,19.719999,19.719999,8.508107,0
2021-05-03,19.790001,19.790001,19.790001,19.790001,8.538308,0
2021-05-04,19.670000,19.670000,19.670000,19.670000,8.486534,0
2021-05-05,19.700001,19.700001,19.700001,19.700001,8.499479,0
2021-05-06,19.870001,19.870001,19.870001,19.870001,8.572824,0
2021-05-07,20.040001,20.040001,20.040001,20.040001,8.646170,0
2021-05-10,19.860001,19.860001,19.860001,19.860001,8.568508,0
2021-05-11,19.690001,19.690001,19.690001,19.690001,8.495163,0
2021-05-12,19.209999,19.209999,19.209999,19.209999,8.288069,0
2021-05-13,19.490000,19.490000,19.490000,19.490000,8.408875,0
2021-05-14,19.770000,19.770000,19.770000,19.770000,8.529679,0
2021-05-17,19.700001,19.700001,19.700001,19.700001,8.499479,0
2021-05-18,19.549999,19.549999,19.549999,19.549999,8.434759,0
2021-05-19,19.490000,19.490000,19.490000,19.490000,8.408875,0
2021-05-20,19.690001,19.690001,19.690001,19.690001,8.495163,0
2021-05-21,19.709999,19.709999,19.709999,19.709999,8.503792,0
2021-05-24,19.879999,19.879999,19.879999,19.879999,8.577137,0
2021-05-25,19.870001,19.870001,19.870001,19.870001,8.572824,0
2021-05-26,19.900000,19.900000,19.900000,19.900000,8.585767,0
2021-05-27,19.900000,19.900000,19.900000,19.900000,8.585767,0
2021-05-28,19.930000,19.930000,19.930000,19.930000,8.598709,0
2021-06-01,19.910000,19.910000,19.910000,19.910000,8.590082,0
2021-06-02,19.910000,19.910000,19.910000,19.910000,8.590082,0
2021-06-03,19.840000,19.840000,19.840000,19.840000,8.559879,0
2021-06-04,20.000000,20.000000,20.000000,20.000000,8.628912,0
2021-06-07,19.959999,19.959999,19.959999,19.959999,8.611653,0
2021-06-08,19.969999,19.969999,19.969999,19.969999,8.615968,0
2021-06-09,19.920000,19.920000,19.920000,19.920000,8.594396,0
2021-06-10,20.020000,20.020000,20.020000,20.020000,8.637540,0
2021-06-11,20.080000,20.080000,20.080000,20.080000,8.663427,0
2021-06-14,20.100000,20.100000,20.100000,20.100000,8.672056,0
2021-06-15,20.080000,20.080000,20.080000,20.080000,8.663427,0
2021-06-16,19.959999,19.959999,19.959999,19.959999,8.611653,0
2021-06-17,19.930000,19.930000,19.930000,19.930000,8.598709,0
2021-06-18,19.690001,19.690001,19.690001,19.690001,8.495163,0
2021-06-21,20.020000,20.020000,20.020000,20.020000,8.637540,0
2021-06-22,20.139999,20.139999,20.139999,20.139999,8.689313,0
2021-06-23,20.120001,20.120001,20.120001,20.120001,8.680686,0
2021-06-24,20.240000,20.240000,20.240000,20.240000,8.732459,0
2021-06-25,20.370001,20.370001,20.370001,20.370001,8.788547,0
2021-06-28,20.410000,20.410000,20.410000,20.410000,8.805803,0
2021-06-29,20.450001,20.450001,20.450001,20.450001,8.823062,0
2021-06-30,20.430000,20.430000,20.430000,20.430000,8.814433,0
2021-07-01,20.540001,20.540001,20.540001,20.540001,8.861892,0
2021-07-02,20.700001,20.700001,20.700001,20.700001,8.930923,0
2021-07-06,20.660000,20.660000,20.660000,20.660000,8.913666,0
2021-07-07,20.770000,20.770000,20.770000,20.770000,8.961124,0
2021-07-08,20.559999,20.559999,20.559999,20.559999,8.870522,0
2021-07-09,20.820000,20.820000,20.820000,20.820000,8.982696,0
2021-07-12,20.930000,20.930000,20.930000,20.930000,9.030156,0
2021-07-13,20.870001,20.870001,20.870001,20.870001,9.004269,0
2021-07-14,20.910000,20.910000,20.910000,20.910000,9.021527,0
2021-07-15,20.850000,20.850000,20.850000,20.850000,8.995641,0
2021-07-16,20.690001,20.690001,20.690001,20.690001,8.926608,0
2021-07-19,20.340000,20.340000,20.340000,20.340000,8.775603,0
2021-07-20,20.700001,20.700001,20.700001,20.700001,8.930923,0
2021-07-21,20.850000,20.850000,20.850000,20.850000,8.995641,0
2021-07-22,20.889999,20.889999,20.889999,20.889999,9.012897,0
2021-07-23,21.160000,21.160000,21.160000,21.160000,9.129388,0
2021-07-26,21.139999,21.139999,21.139999,21.139999,9.120760,0
2021-07-27,21.040001,21.040001,21.040001,21.040001,9.077615,0
2021-07-28,21.049999,21.049999,21.049999,21.049999,9.081928,0
2021-07-29,21.200001,21.200001,21.200001,21.200001,9.146647,0
2021-07-30,21.150000,21.150000,21.150000,21.150000,9.125073,0
2021-08-02,21.080000,21.080000,21.080000,21.080000,9.094872,0
2021-08-03,21.280001,21.280001,21.280001,21.280001,9.181161,0
2021-08-04,21.200001,21.200001,21.200001,21.200001,9.146647,0
2021-08-05,21.320000,21.320000,21.320000,21.320000,9.198420,0
2021-08-06,21.350000,21.350000,21.350000,21.350000,9.211362,0
2021-08-09,21.320000,21.320000,21.320000,21.320000,9.198420,0
2021-08-10,21.340000,21.340000,21.340000,21.340000,9.207048,0
2021-08-11,21.400000,21.400000,21.400000,21.400000,9.232936,0
2021-08-12,21.480000,21.480000,21.480000,21.480000,9.267451,0
2021-08-13,21.540001,21.540001,21.540001,21.540001,9.293339,0
2021-08-16,21.639999,21.639999,21.639999,21.639999,9.336480,0
2021-08-17,21.440001,21.440001,21.440001,21.440001,9.250193,0
2021-08-18,21.240000,21.240000,21.240000,21.240000,9.163904,0
2021-08-19,21.260000,21.260000,21.260000,21.260000,9.172533,0
2021-08-20,21.459999,21.459999,21.459999,21.459999,9.258821,0
2021-08-23,21.600000,21.600000,21.600000,21.600000,9.319224,0
2021-08-24,21.690001,21.690001,21.690001,21.690001,9.358054,0
2021-08-25,21.770000,21.770000,21.770000,21.770000,9.392570,0
2021-08-26,21.610001,21.610001,21.610001,21.610001,9.323540,0
2021-08-27,21.790001,21.790001,21.790001,21.790001,9.401200,0
2021-08-30,21.870001,21.870001,21.870001,21.870001,9.435716,0
2021-08-31,21.799999,21.799999,21.799999,21.799999,9.405513,0
2021-09-01,21.809999,21.809999,21.809999,21.809999,9.409827,0
2021-09-02,21.879999,21.879999,21.879999,21.879999,9.440029,0
2021-09-03,21.879999,21.879999,21.879999,21.879999,9.440029,0
2021-09-07,21.790001,21.790001,21.790001,21.790001,9.401200,0
2021-09-08,21.760000,21.760000,21.760000,21.760000,9.388255,0
2021-09-09,21.700001,21.700001,21.700001,21.700001,9.362370,0
2021-09-10,21.540001,21.540001,21.540001,21.540001,9.293339,0
2021-09-13,21.580000,21.580000,21.580000,21.580000,9.310596,0
2021-09-14,21.490000,21.490000,21.490000,21.490000,9.271766,0
2021-09-15,21.660000,21.660000,21.660000,21.660000,9.345112,0
2021-09-16,21.650000,21.650000,21.650000,21.650000,9.340796,0
2021-09-17,21.430000,21.430000,21.430000,21.430000,9.245877,0
2021-09-20,21.100000,21.100000,21.100000,21.100000,9.103501,0
2021-09-21,21.110001,21.110001,21.110001,21.110001,9.107817,0
2021-09-22,21.299999,21.299999,21.299999,21.299999,9.189790,0
2021-09-23,21.570000,21.570000,21.570000,21.570000,9.306281,0
2021-09-24,21.580000,21.580000,21.580000,21.580000,9.310596,0
2021-09-27,21.480000,21.480000,21.480000,21.480000,9.267451,0
2021-09-28,21.030001,21.030001,21.030001,21.030001,9.073300,0
2021-09-29,21.049999,21.049999,21.049999,21.049999,9.081928,0
2021-09-30,20.770000,20.770000,20.770000,20.770000,8.961124,0
2021-10-01,21.030001,21.030001,21.030001,21.030001,9.073300,0
2021-10-04,20.740000,20.740000,20.740000,20.740000,8.948181,0
2021-10-05,20.940001,20.940001,20.940001,20.940001,9.034471,0
2021-10-06,21.020000,21.020000,21.020000,21.020000,9.068986,0
2021-10-07,21.240000,21.240000,21.240000,21.240000,9.163904,0
2021-10-08,21.170000,21.170000,21.170000,21.170000,9.133702,0
2021-10-11,21.030001,21.030001,21.030001,21.030001,9.073300,0
2021-10-12,21.000000,21.000000,21.000000,21.000000,9.060357,0
2021-10-13,21.100000,21.100000,21.100000,21.100000,9.103501,0
2021-10-14,21.520000,21.520000,21.520000,21.520000,9.284709,0
2021-10-15,21.660000,21.660000,21.660000,21.660000,9.345112,0
2021-10-18,21.719999,21.719999,21.719999,21.719999,9.370996,0
2021-10-19,21.889999,21.889999,21.889999,21.889999,9.444343,0
2021-10-20,21.990000,21.990000,21.990000,21.990000,9.487488,0
2021-10-21,22.110001,22.110001,22.110001,22.110001,9.539261,0
2021-10-22,22.150000,22.150000,22.150000,22.150000,9.556520,0
2021-10-25,22.209999,22.209999,22.209999,22.209999,9.582405,0
2021-10-26,22.260000,22.260000,22.260000,22.260000,9.603979,0
2021-10-27,22.160000,22.160000,22.160000,22.160000,9.560834,0
2021-10-28,22.389999,22.389999,22.389999,22.389999,9.660067,0
2021-10-29,22.440001,22.440001,22.440001,22.440001,9.681639,0
2021-11-01,22.389999,22.389999,22.389999,22.389999,9.660067,0
2021-11-02,22.520000,22.520000,22.520000,22.520000,9.716154,0
2021-11-03,22.629999,22.629999,22.629999,22.629999,9.763613,0
2021-11-04,22.730000,22.730000,22.730000,22.730000,9.806759,0
2021-11-05,22.719999,22.719999,22.719999,22.719999,9.802443,0
2021-11-08,22.790001,22.790001,22.790001,22.790001,9.832644,0
2021-11-09,22.740000,22.740000,22.740000,22.740000,9.811072,0
2021-11-10,22.559999,22.559999,22.559999,22.559999,9.733412,0
2021-11-11,22.559999,22.559999,22.559999,22.559999,9.733412,0
2021-11-12,22.719999,22.719999,22.719999,22.719999,9.802443,0
2021-11-15,22.730000,22.730000,22.730000,22.730000,9.806759,0
2021-11-16,22.879999,22.879999,22.879999,22.879999,9.871473,0
2021-11-17,22.770000,22.770000,22.770000,22.770000,9.824015,0
2021-11-18,22.840000,22.840000,22.840000,22.840000,9.854217,0
2021-11-19,22.790001,22.790001,22.790001,22.790001,9.832644,0
2021-11-22,22.700001,22.700001,22.700001,22.700001,9.793814,0
2021-11-23,22.740000,22.740000,22.740000,22.740000,9.811072,0
2021-11-24,22.750000,22.750000,22.750000,22.750000,9.815387,0
2021-11-26,22.230000,22.230000,22.230000,22.230000,9.591034,0
2021-11-29,22.480000,22.480000,22.480000,22.480000,9.698897,0
2021-11-30,22.070000,22.070000,22.070000,22.070000,9.522004,0
2021-12-01,21.830000,21.830000,21.830000,21.830000,9.418457,0
2021-12-02,22.190001,22.190001,22.190001,22.190001,9.573777,0
2021-12-03,21.980000,21.980000,21.980000,21.980000,9.483174,0
2021-12-06,22.209999,22.209999,22.209999,22.209999,9.582405,0
2021-12-07,22.670000,22.670000,22.670000,22.670000,9.780870,0
2021-12-08,22.719999,22.719999,22.719999,22.719999,9.802443,0
2021-12-09,22.570000,22.570000,22.570000,22.570000,9.737725,0
2021-12-10,22.790001,22.790001,22.790001,22.790001,9.832644,0
2021-12-13,22.580000,22.580000,22.580000,22.580000,9.742041,0
2021-12-14,22.340000,22.340000,22.340000,22.340000,9.638494,0
2021-12-15,22.719999,22.719999,22.719999,22.719999,9.802443,0
2021-12-16,22.469999,22.469999,22.469999,22.469999,9.694581,0
2021-12-17,21.450001,21.450001,21.450001,21.450001,9.559524,0
2021-12-20,21.180000,21.180000,21.180000,21.180000,9.439193,0
2021-12-21,21.559999,21.559999,21.559999,21.559999,9.608545,0
2021-12-22,21.780001,21.780001,21.780001,21.780001,9.706593,0
2021-12-23,21.879999,21.879999,21.879999,21.879999,9.751159,0
2021-12-27,22.200001,22.200001,22.200001,22.200001,9.893772,0
2021-12-28,22.190001,22.190001,22.190001,22.190001,9.889316,0
2021-12-29,22.250000,22.250000,22.250000,22.250000,9.916055,0
2021-12-30,22.209999,22.209999,22.209999,22.209999,9.898228,0
2021-12-31,22.170000,22.170000,22.170000,22.170000,9.880402,0
2022-01-03,22.170000,22.170000,22.170000,22.170000,9.880402,0
2022-01-04,22.190001,22.190001,22.190001,22.190001,9.889316,0
2022-01-05,21.700001,21.700001,21.700001,21.700001,9.670939,0
2022-01-06,21.770000,21.770000,21.770000,21.770000,9.702136,0
2022-01-07,21.650000,21.650000,21.650000,21.650000,9.648656,0
2022-01-10,21.549999,21.549999,21.549999,21.549999,9.604088,0
2022-01-11,21.709999,21.709999,21.709999,21.709999,9.675395,0
2022-01-12,21.780001,21.780001,21.780001,21.780001,9.706593,0
2022-01-13,21.450001,21.450001,21.450001,21.450001,9.559524,0
2022-01-14,21.350000,21.350000,21.350000,21.350000,9.514956,0
2022-01-18,20.959999,20.959999,20.959999,20.959999,9.341146,0
2022-01-19,20.799999,20.799999,20.799999,20.799999,9.269841,0
2022-01-20,20.620001,20.620001,20.620001,20.620001,9.189620,0
2022-01-21,20.270000,20.270000,20.270000,20.270000,9.033637,0
2022-01-24,20.400000,20.400000,20.400000,20.400000,9.091574,0
2022-01-25,20.030001,20.030001,20.030001,20.030001,8.926679,0
2022-01-26,20.030001,20.030001,20.030001,20.030001,8.926679,0
2022-01-27,19.969999,19.969999,19.969999,19.969999,8.899938,0
2022-01-28,20.459999,20.459999,20.459999,20.459999,9.118314,0
2022-01-31,20.809999,20.809999,20.809999,20.809999,9.274297,0
2022-02-01,20.959999,20.959999,20.959999,20.959999,9.341146,0
2022-02-02,21.129999,21.129999,21.129999,21.129999,9.416909,0
2022-02-03,20.660000,20.660000,20.660000,20.660000,9.207447,0
2022-02-04,20.650000,20.650000,20.650000,20.650000,9.202991,0
2022-02-07,20.549999,20.549999,20.549999,20.549999,9.158423,0
2022-02-08,20.760000,20.760000,20.760000,20.760000,9.252013,0
2022-02-09,21.080000,21.080000,21.080000,21.080000,9.394626,0
2022-02-10,20.709999,20.709999,20.709999,20.709999,9.229731,0
2022-02-11,20.260000,20.260000,20.260000,20.260000,9.029181,0
2022-02-14,20.190001,20.190001,20.190001,20.190001,8.997985,0
2022-02-15,20.510000,20.510000,20.510000,20.510000,9.140597,0
2022-02-16,20.540001,20.540001,20.540001,20.540001,9.153967,0
2022-02-17,20.080000,20.080000,20.080000,20.080000,8.948961,0
2022-02-18,19.940001,19.940001,19.940001,19.940001,8.886568,0
2022-02-22,19.750000,19.750000,19.750000,19.750000,8.801891,0
2022-02-23,19.389999,19.389999,19.389999,19.389999,8.641452,0
2022-02-24,19.670000,19.670000,19.670000,19.670000,8.766238,0
2022-02-25,20.139999,20.139999,20.139999,20.139999,8.975700,0
2022-02-28,20.059999,20.059999,20.059999,20.059999,8.940047,0
2022-03-01,19.690001,19.690001,19.690001,19.690001,8.775151,0
2022-03-02,20.080000,20.080000,20.080000,20.080000,8.948961,0
2022-03-03,20.000000,20.000000,20.000000,20.000000,8.913308,0
2022-03-04,19.680000,19.680000,19.680000,19.680000,8.770695,0
2022-03-07,18.980000,18.980000,18.980000,18.980000,8.458729,0
2022-03-08,18.870001,18.870001,18.870001,18.870001,8.409706,0
2022-03-09,19.490000,19.490000,19.490000,19.490000,8.686019,0
2022-03-10,19.370001,19.370001,19.370001,19.370001,8.632539,0
2022-03-11,19.100000,19.100000,19.100000,19.100000,8.512210,0
2022-03-14,18.990000,18.990000,18.990000,18.990000,8.463185,0
2022-03-15,19.410000,19.410000,19.410000,19.410000,8.650365,0
2022-03-16,19.910000,19.910000,19.910000,19.910000,8.873199,0
2022-03-17,20.090000,20.090000,20.090000,20.090000,8.953418,0
2022-03-18,20.299999,20.299999,20.299999,20.299999,9.047008,0
2022-03-21,20.209999,20.209999,20.209999,20.209999,9.006897,0
2022-03-22,20.420000,20.420000,20.420000,20.420000,9.100488,0
2022-03-23,20.100000,20.100000,20.100000,20.100000,8.957874,0
2022-03-24,20.389999,20.389999,20.389999,20.389999,9.087117,0
2022-03-25,20.480000,20.480000,20.480000,20.480000,9.127227,0
2022-03-28,20.620001,20.620001,20.620001,20.620001,9.189620,0
2022-03-29,20.920000,20.920000,20.920000,20.920000,9.323320,0
2022-03-30,20.790001,20.790001,20.790001,20.790001,9.265385,0
2022-03-31,20.459999,20.459999,20.459999,20.459999,9.118314,0
2022-04-01,20.510000,20.510000,20.510000,20.510000,9.140597,0
2022-04-04,20.580000,20.580000,20.580000,20.580000,9.171794,0
2022-04-05,20.370001,20.370001,20.370001,20.370001,9.078204,0
2022-04-06,20.170000,20.170000,20.170000,20.170000,8.989072,0
2022-04-07,20.290001,20.290001,20.290001,20.290001,9.042551,0
2022-04-08,20.250000,20.250000,20.250000,20.250000,9.024724,0
2022-04-11,19.969999,19.969999,19.969999,19.969999,8.899938,0
2022-04-12,19.850000,19.850000,19.850000,19.850000,8.846458,0
2022-04-13,20.110001,20.110001,20.110001,20.110001,8.962331,0
2022-04-14,19.879999,19.879999,19.879999,19.879999,8.859827,0
2022-04-18,19.830000,19.830000,19.830000,19.830000,8.837545,0
2022-04-19,20.170000,20.170000,20.170000,20.170000,8.989072,0
2022-04-20,20.290001,20.290001,20.290001,20.290001,9.042551,0
2022-04-21,19.980000,19.980000,19.980000,19.980000,8.904395,0
2022-04-22,19.440001,19.440001,19.440001,19.440001,8.663735,0
2022-04-25,19.549999,19.549999,19.549999,19.549999,8.712757,0
2022-04-26,19.000000,19.000000,19.000000,19.000000,8.467643,0
2022-04-27,19.080000,19.080000,19.080000,19.080000,8.503295,0
2022-04-28,19.520000,19.520000,19.520000,19.520000,8.699389,0
2022-04-29,18.900000,18.900000,18.900000,18.900000,8.423076,0
2022-05-02,18.980000,18.980000,18.980000,18.980000,8.458729,0
2022-05-03,18.990000,18.990000,18.990000,18.990000,8.463185,0
2022-05-04,19.530001,19.530001,19.530001,19.530001,8.703845,0
2022-05-05,18.860001,18.860001,18.860001,18.860001,8.405250,0
2022-05-06,18.660000,18.660000,18.660000,18.660000,8.316116,0
2022-05-09,18.150000,18.150000,18.150000,18.150000,8.088827,0
2022-05-10,18.180000,18.180000,18.180000,18.180000,8.102197,0
2022-05-11,17.850000,17.850000,17.850000,17.850000,7.955127,0
2022-05-12,17.840000,17.840000,17.840000,17.840000,7.950671,0
2022-05-13,18.240000,18.240000,18.240000,18.240000,8.128937,0
2022-05-16,18.110001,18.110001,18.110001,18.110001,8.071000,0
2022-05-17,18.450001,18.450001,18.450001,18.450001,8.222527,0
2022-05-18,17.620001,17.620001,17.620001,17.620001,7.852625,0
2022-05-19,17.540001,17.540001,17.540001,17.540001,7.816971,0
2022-05-20,17.580000,17.580000,17.580000,17.580000,7.834797,0
2022-05-23,17.910000,17.910000,17.910000,17.910000,7.981867,0
2022-05-24,17.770000,17.770000,17.770000,17.770000,7.919474,0
2022-05-25,17.920000,17.920000,17.920000,17.920000,7.986323,0
2022-05-26,18.270000,18.270000,18.270000,18.270000,8.142306,0
2022-05-27,18.730000,18.730000,18.730000,18.730000,8.347312,0
2022-05-31,18.620001,18.620001,18.620001,18.620001,8.298290,0
2022-06-01,18.450001,18.450001,18.450001,18.450001,8.222527,0
2022-06-02,18.840000,18.840000,18.840000,18.840000,8.396337,0
2022-06-03,18.559999,18.559999,18.559999,18.559999,8.271549,0
2022-06-06,18.590000,18.590000,18.590000,18.590000,8.284920,0
2022-06-07,18.730000,18.730000,18.730000,18.730000,8.347312,0
2022-06-08,18.530001,18.530001,18.530001,18.530001,8.258180,0
2022-06-09,18.150000,18.150000,18.150000,18.150000,8.088827,0
2022-06-10,17.639999,17.639999,17.639999,17.639999,7.861537,0
2022-06-13,17.010000,17.010000,17.010000,17.010000,7.580769,0
2022-06-14,16.940001,16.940001,16.940001,16.940001,7.549572,0
2022-06-15,17.190001,17.190001,17.190001,17.190001,7.660987,0
2022-06-16,16.690001,16.690001,16.690001,16.690001,7.438155,0
2022-06-17,16.730000,16.730000,16.730000,16.730000,7.455982,0
2022-06-21,17.139999,17.139999,17.139999,17.139999,7.638705,0
2022-06-22,17.129999,17.129999,17.129999,17.129999,7.634248,0
2022-06-23,17.370001,17.370001,17.370001,17.370001,7.741209,0
2022-06-24,17.860001,17.860001,17.860001,17.860001,7.959585,0
2022-06-27,17.799999,17.799999,17.799999,17.799999,7.932844,0
2022-06-28,17.400000,17.400000,17.400000,17.400000,7.754578,0
2022-06-29,17.430000,17.430000,17.430000,17.430000,7.767948,0
2022-06-30,17.299999,17.299999,17.299999,17.299999,7.710011,0
2022-07-01,17.440001,17.440001,17.440001,17.440001,7.772404,0
2022-07-05,17.490000,17.490000,17.490000,17.490000,7.794687,0
2022-07-06,17.570000,17.570000,17.570000,17.570000,7.830341,0
2022-07-07,17.809999,17.809999,17.809999,17.809999,7.937301,0
2022-07-08,17.799999,17.799999,17.799999,17.799999,7.932844,0
2022-07-11,17.629999,17.629999,17.629999,17.629999,7.857080,0
2022-07-12,17.480000,17.480000,17.480000,17.480000,7.790231,0
2022-07-13,17.400000,17.400000,17.400000,17.400000,7.754578,0
2022-07-14,17.379999,17.379999,17.379999,17.379999,7.745665,0
2022-07-15,17.730000,17.730000,17.730000,17.730000,7.901648,0
2022-07-18,17.540001,17.540001,17.540001,17.540001,7.816971,0
2022-07-19,18.059999,18.059999,18.059999,18.059999,8.048717,0
2022-07-20,18.080000,18.080000,18.080000,18.080000,8.057631,0
2022-07-21,18.260000,18.260000,18.260000,18.260000,8.137850,0
2022-07-22,18.059999,18.059999,18.059999,18.059999,8.048717,0
2022-07-25,18.100000,18.100000,18.100000,18.100000,8.066544,0
2022-07-26,17.860001,17.860001,17.860001,17.860001,7.959585,0
2022-07-27,18.299999,18.299999,18.299999,18.299999,8.155677,0
2022-07-28,18.620001,18.620001,18.620001,18.620001,8.298290,0
2022-07-29,18.830000,18.830000,18.830000,18.830000,8.391879,0
2022-08-01,18.780001,18.780001,18.780001,18.780001,8.369596,0
2022-08-02,18.639999,18.639999,18.639999,18.639999,8.307201,0
2022-08-03,18.950001,18.950001,18.950001,18.950001,8.445359,0
2022-08-04,18.980000,18.980000,18.980000,18.980000,8.458729,0
2022-08-05,18.990000,18.990000,18.990000,18.990000,8.463185,0
2022-08-08,18.959999,18.959999,18.959999,18.959999,8.449817,0
2022-08-09,18.879999,18.879999,18.879999,18.879999,8.414163,0
2022-08-10,19.270000,19.270000,19.270000,19.270000,8.587973,0
2022-08-11,19.280001,19.280001,19.280001,19.280001,8.592428,0
2022-08-12,19.620001,19.620001,19.620001,19.620001,8.743956,0
2022-08-15,19.709999,19.709999,19.709999,19.709999,8.784064,0
2022-08-16,19.770000,19.770000,19.770000,19.770000,8.810805,0
2022-08-17,19.620001,19.620001,19.620001,19.620001,8.743956,0
2022-08-18,19.629999,19.629999,19.629999,19.629999,8.748411,0
2022-08-19,19.389999,19.389999,19.389999,19.389999,8.641452,0
2022-08-22,19.000000,19.000000,19.000000,19.000000,8.467643,0
2022-08-23,18.910000,18.910000,18.910000,18.910000,8.427532,0
2022-08-24,18.959999,18.959999,18.959999,18.959999,8.449817,0
2022-08-25,19.219999,19.219999,19.219999,19.219999,8.565689,0
2022-08-26,18.549999,18.549999,18.549999,18.549999,8.267094,0
2022-08-29,18.420000,18.420000,18.420000,18.420000,8.209157,0
2022-08-30,18.260000,18.260000,18.260000,18.260000,8.137850,0
2022-08-31,18.120001,18.120001,18.120001,18.120001,8.075458,0
2022-09-01,18.190001,18.190001,18.190001,18.190001,8.106653,0
2022-09-02,17.969999,17.969999,17.969999,17.969999,8.008607,0
2022-09-06,17.930000,17.930000,17.930000,17.930000,7.990781,0
2022-09-07,18.309999,18.309999,18.309999,18.309999,8.160132,0
2022-09-08,18.430000,18.430000,18.430000,18.430000,8.213614,0
2022-09-09,18.670000,18.670000,18.670000,18.670000,8.320573,0
2022-09-12,18.860001,18.860001,18.860001,18.860001,8.405250,0
2022-09-13,18.100000,18.100000,18.100000,18.100000,8.066544,0
2022-09-14,18.110001,18.110001,18.110001,18.110001,8.071000,0
2022-09-15,17.879999,17.879999,17.879999,17.879999,7.968497,0
2022-09-16,17.730000,17.730000,17.730000,17.730000,7.901648,0
2022-09-19,17.860001,17.860001,17.860001,17.860001,7.959585,0
2022-09-20,17.639999,17.639999,17.639999,17.639999,7.861537,0
2022-09-21,17.350000,17.350000,17.350000,17.350000,7.732295,0
2022-09-22,17.160000,17.160000,17.160000,17.160000,7.647618,0
2022-09-23,16.910000,16.910000,16.910000,16.910000,7.536202,0
2022-09-26,16.740000,16.740000,16.740000,16.740000,7.460439,0
2022-09-27,16.690001,16.690001,16.690001,16.690001,7.438155,0
2022-09-28,16.980000,16.980000,16.980000,16.980000,7.567398,0
2022-09-29,16.680000,16.680000,16.680000,16.680000,7.433698,0
2022-09-30,16.430000,16.430000,16.430000,16.430000,7.322282,0
2022-10-03,16.870001,16.870001,16.870001,16.870001,7.518376,0
2022-10-04,17.389999,17.389999,17.389999,17.389999,7.750121,0
2022-10-05,17.350000,17.350000,17.350000,17.350000,7.732295,0
2022-10-06,17.160000,17.160000,17.160000,17.160000,7.647618,0
2022-10-07,16.670000,16.670000,16.670000,16.670000,7.429243,0
2022-10-10,16.580000,16.580000,16.580000,16.580000,7.389132,0
2022-10-11,16.510000,16.510000,16.510000,16.510000,7.357936,0
2022-10-12,16.430000,16.430000,16.430000,16.430000,7.322282,0
2022-10-13,16.809999,16.809999,16.809999,16.809999,7.491636,0
2022-10-14,16.420000,16.420000,16.420000,16.420000,7.317825,0
2022-10-17,16.840000,16.840000,16.840000,16.840000,7.505005,0
2022-10-18,17.040001,17.040001,17.040001,17.040001,7.594139,0
2022-10-19,16.900000,16.900000,16.900000,16.900000,7.531745,0
2022-10-20,16.750000,16.750000,16.750000,16.750000,7.464895,0
2022-10-21,17.090000,17.090000,17.090000,17.090000,7.616421,0
2022-10-24,17.309999,17.309999,17.309999,17.309999,7.714468,0
2022-10-25,17.620001,17.620001,17.620001,17.620001,7.852625,0
2022-10-26,17.500000,17.500000,17.500000,17.500000,7.799144,0
2022-10-27,17.400000,17.400000,17.400000,17.400000,7.754578,0
2022-10-28,17.879999,17.879999,17.879999,17.879999,7.968497,0
2022-10-31,17.790001,17.790001,17.790001,17.790001,7.928388,0
2022-11-01,17.690001,17.690001,17.690001,17.690001,7.883822,0
2022-11-02,17.290001,17.290001,17.290001,17.290001,7.705555,0
2022-11-03,17.100000,17.100000,17.100000,17.100000,7.620878,0
2022-11-04,17.350000,17.350000,17.350000,17.350000,7.732295,0
2022-11-07,17.510000,17.510000,17.510000,17.510000,7.803601,0
2022-11-08,17.620001,17.620001,17.620001,17.620001,7.852625,0
2022-11-09,17.280001,17.280001,17.280001,17.280001,7.701098,0
2022-11-10,18.260000,18.260000,18.260000,18.260000,8.137850,0
2022-11-11,18.350000,18.350000,18.350000,18.350000,8.177960,0
2022-11-14,18.209999,18.209999,18.209999,18.209999,8.115567,0
2022-11-15,18.400000,18.400000,18.400000,18.400000,8.200244,0
2022-11-16,18.230000,18.230000,18.230000,18.230000,8.124480,0
2022-11-17,18.190001,18.190001,18.190001,18.190001,8.106653,0
2022-11-18,18.330000,18.330000,18.330000,18.330000,8.169047,0
2022-11-21,18.299999,18.299999,18.299999,18.299999,8.155677,0
2022-11-22,18.510000,18.510000,18.510000,18.510000,8.249267,0
2022-11-23,18.639999,18.639999,18.639999,18.639999,8.307201,0
2022-11-25,18.660000,18.660000,18.660000,18.660000,8.316116,0
2022-11-28,18.379999,18.379999,18.379999,18.379999,8.191330,0
2022-11-29,18.350000,18.350000,18.350000,18.350000,8.177960,0
2022-11-30,18.910000,18.910000,18.910000,18.910000,8.427532,0
2022-12-01,18.879999,18.879999,18.879999,18.879999,8.414163,0
2022-12-02,18.850000,18.850000,18.850000,18.850000,8.400793,0
2022-12-05,18.530001,18.530001,18.530001,18.530001,8.258180,0
2022-12-06,18.280001,18.280001,18.280001,18.280001,8.146765,0
2022-12-07,18.260000,18.260000,18.260000,18.260000,8.137850,0
2022-12-08,18.379999,18.379999,18.379999,18.379999,8.191330,0
2022-12-09,18.250000,18.250000,18.250000,18.250000,8.133393,0
2022-12-12,18.480000,18.480000,18.480000,18.480000,8.235896,0
2022-12-13,18.600000,18.600000,18.600000,18.600000,8.289376,0
2022-12-14,18.530001,18.530001,18.530001,18.530001,8.258180,0
2022-12-15,18.049999,18.049999,18.049999,18.049999,8.044260,0
2022-12-16,17.840000,17.840000,17.840000,17.840000,7.950671,0
2022-12-19,17.540001,17.540001,17.540001,17.540001,7.881837,0
2022-12-20,17.559999,17.559999,17.559999,17.559999,7.890823,0
2022-12-21,17.799999,17.799999,17.799999,17.799999,7.998672,0
2022-12-22,17.610001,17.610001,17.610001,17.610001,7.913292,0
2022-12-23,17.700001,17.700001,17.700001,17.700001,7.953735,0
2022-12-27,17.660000,17.660000,17.660000,17.660000,7.935760,0
2022-12-28,17.459999,17.459999,17.459999,17.459999,7.845888,0
2022-12-29,17.760000,17.760000,17.760000,17.760000,7.980697,0
2022-12-30,17.690001,17.690001,17.690001,17.690001,7.949241,0
2023-01-03,17.660000,17.660000,17.660000,17.660000,7.935760,0
2023-01-04,17.780001,17.780001,17.780001,17.780001,7.989685,0
2023-01-05,17.549999,17.549999,17.549999,17.549999,7.886331,0
2023-01-06,17.980000,17.980000,17.980000,17.980000,8.079556,0
2023-01-09,17.950001,17.950001,17.950001,17.950001,8.066077,0
2023-01-10,18.080000,18.080000,18.080000,18.080000,8.124494,0
2023-01-11,18.290001,18.290001,18.290001,18.290001,8.218860,0
2023-01-12,18.330000,18.330000,18.330000,18.330000,8.236835,0
2023-01-13,18.430000,18.430000,18.430000,18.430000,8.281772,0
2023-01-17,18.370001,18.370001,18.370001,18.370001,8.254809,0
2023-01-18,18.110001,18.110001,18.110001,18.110001,8.137975,0
2023-01-19,17.940001,17.940001,17.940001,17.940001,8.061583,0
2023-01-20,18.260000,18.260000,18.260000,18.260000,8.205379,0
2023-01-23,18.469999,18.469999,18.469999,18.469999,8.299744,0
2023-01-24,18.450001,18.450001,18.450001,18.450001,8.290758,0
2023-01-25,18.450001,18.450001,18.450001,18.450001,8.290758,0
2023-01-26,18.620001,18.620001,18.620001,18.620001,8.367149,0
2023-01-27,18.690001,18.690001,18.690001,18.690001,8.398605,0
2023-01-30,18.490000,18.490000,18.490000,18.490000,8.308732,0
2023-01-31,18.760000,18.760000,18.760000,18.760000,8.430060,0
2023-02-01,18.969999,18.969999,18.969999,18.969999,8.524426,0
2023-02-02,19.129999,19.129999,19.129999,19.129999,8.596324,0
2023-02-03,18.969999,18.969999,18.969999,18.969999,8.524426,0
2023-02-06,18.850000,18.850000,18.850000,18.850000,8.470504,0
2023-02-07,19.059999,19.059999,19.059999,19.059999,8.564869,0
2023-02-08,18.900000,18.900000,18.900000,18.900000,8.492972,0
2023-02-09,18.740000,18.740000,18.740000,18.740000,8.421073,0
2023-02-10,18.760000,18.760000,18.760000,18.760000,8.430060,0
2023-02-13,18.990000,18.990000,18.990000,18.990000,8.533414,0
2023-02-14,18.959999,18.959999,18.959999,18.959999,8.519933,0
2023-02-15,19.059999,19.059999,19.059999,19.059999,8.564869,0
2023-02-16,18.830000,18.830000,18.830000,18.830000,8.461516,0
2023-02-17,18.830000,18.830000,18.830000,18.830000,8.461516,0
2023-02-21,18.450001,18.450001,18.450001,18.450001,8.290758,0
2023-02-22,18.459999,18.459999,18.459999,18.459999,8.295251,0
2023-02-23,18.540001,18.540001,18.540001,18.540001,8.331201,0
2023-02-24,18.309999,18.309999,18.309999,18.309999,8.227847,0
2023-02-27,18.379999,18.379999,18.379999,18.379999,8.259302,0
2023-02-28,18.320000,18.320000,18.320000,18.320000,8.232341,0
2023-03-01,18.250000,18.250000,18.250000,18.250000,8.200885,0
2023-03-02,18.400000,18.400000,18.400000,18.400000,8.268290,0
2023-03-03,18.660000,18.660000,18.660000,18.660000,8.385123,0
2023-03-06,18.680000,18.680000,18.680000,18.680000,8.394112,0
2023-03-07,18.420000,18.420000,18.420000,18.420000,8.277277,0
2023-03-08,18.440001,18.440001,18.440001,18.440001,8.286264,0
2023-03-09,18.129999,18.129999,18.129999,18.129999,8.146960,0
2023-03-10,17.860001,17.860001,17.860001,17.860001,8.025634,0
2023-03-13,17.750000,17.750000,17.750000,17.750000,7.976203,0
2023-03-14,18.010000,18.010000,18.010000,18.010000,8.093038,0
2023-03-15,17.870001,17.870001,17.870001,17.870001,8.030128,0
2023-03-16,18.200001,18.200001,18.200001,18.200001,8.178417,0
2023-03-17,17.990000,17.990000,17.990000,17.990000,8.084050,0
2023-03-20,18.150000,18.150000,18.150000,18.150000,8.155949,0
2023-03-21,18.350000,18.350000,18.350000,18.350000,8.245822,0
2023-03-22,18.080000,18.080000,18.080000,18.080000,8.124494,0
2023-03-23,18.150000,18.150000,18.150000,18.150000,8.155949,0
2023-03-24,18.260000,18.260000,18.260000,18.260000,8.205379,0
2023-03-27,18.290001,18.290001,18.290001,18.290001,8.218860,0
2023-03-28,18.270000,18.270000,18.270000,18.270000,8.209872,0
2023-03-29,18.510000,18.510000,18.510000,18.510000,8.317719,0
2023-03-30,18.620001,18.620001,18.620001,18.620001,8.367149,0
2023-03-31,18.889999,18.889999,18.889999,18.889999,8.488478,0
2023-04-03,18.930000,18.930000,18.930000,18.930000,8.506453,0
2023-04-04,18.820000,18.820000,18.820000,18.820000,8.457022,0
2023-04-05,18.750000,18.750000,18.750000,18.750000,8.425567,0
2023-04-06,18.809999,18.809999,18.809999,18.809999,8.452529,0
2023-04-10,18.840000,18.840000,18.840000,18.840000,8.466010,0
2023-04-11,18.870001,18.870001,18.870001,18.870001,8.479490,0
2023-04-12,18.820000,18.820000,18.820000,18.820000,8.457022,0
2023-04-13,19.049999,19.049999,19.049999,19.049999,8.560375,0
2023-04-14,18.969999,18.969999,18.969999,18.969999,8.524426,0
2023-04-17,19.059999,19.059999,19.059999,19.059999,8.564869,0
2023-04-18,19.080000,19.080000,19.080000,19.080000,8.573857,0
2023-04-19,19.040001,19.040001,19.040001,19.040001,8.555882,0
2023-04-20,18.980000,18.980000,18.980000,18.980000,8.528920,0
2023-04-21,19.010000,19.010000,19.010000,19.010000,8.542401,0
2023-04-24,19.040001,19.040001,19.040001,19.040001,8.555882,0
2023-04-25,18.750000,18.750000,18.750000,18.750000,8.425567,0
2023-04-26,18.670000,18.670000,18.670000,18.670000,8.389617,0
2023-04-27,19.010000,19.010000,19.010000,19.010000,8.542401,0
2023-04-28,19.129999,19.129999,19.129999,19.129999,8.596324,0
2023-05-01,19.139999,19.139999,19.139999,19.139999,8.600818,0
2023-05-02,19.000000,19.000000,19.000000,19.000000,8.537909,0
2023-05-03,18.860001,18.860001,18.860001,18.860001,8.474998,0
2023-05-04,18.700001,18.700001,18.700001,18.700001,8.403099,0
2023-05-05,19.030001,19.030001,19.030001,19.030001,8.551390,0
2023-05-08,19.040001,19.040001,19.040001,19.040001,8.555882,0
2023-05-09,18.959999,18.959999,18.959999,18.959999,8.519933,0
2023-05-10,19.040001,19.040001,19.040001,19.040001,8.555882,0
2023-05-11,19.000000,19.000000,19.000000,19.000000,8.537909,0
2023-05-12,19.070000,19.070000,19.070000,19.070000,8.569363,0
2023-05-15,19.049999,19.049999,19.049999,19.049999,8.560375,0
2023-05-16,18.879999,18.879999,18.879999,18.879999,8.483984,0
2023-05-17,19.070000,19.070000,19.070000,19.070000,8.569363,0
2023-05-18,19.160000,19.160000,19.160000,19.160000,8.609806,0
2023-05-19,19.129999,19.129999,19.129999,19.129999,8.596324,0
2023-05-22,19.110001,19.110001,19.110001,19.110001,8.587337,0
2023-05-23,18.840000,18.840000,18.840000,18.840000,8.466010,0
2023-05-24,18.690001,18.690001,18.690001,18.690001,8.398605,0
2023-05-25,18.870001,18.870001,18.870001,18.870001,8.479490,0
2023-05-26,19.049999,19.049999,19.049999,19.049999,8.560375,0
2023-05-30,18.990000,18.990000,18.990000,18.990000,8.533414,0
2023-05-31,18.910000,18.910000,18.910000,18.910000,8.497465,0
2023-06-01,19.100000,19.100000,19.100000,19.100000,8.582845,0
2023-06-02,19.360001,19.360001,19.360001,19.360001,8.699679,0
2023-06-05,19.320000,19.320000,19.320000,19.320000,8.681704,0
2023-06-06,19.330000,19.330000,19.330000,19.330000,8.686198,0
2023-06-07,19.209999,19.209999,19.209999,19.209999,8.632274,0
2023-06-08,19.299999,19.299999,19.299999,19.299999,8.672717,0
2023-06-09,19.299999,19.299999,19.299999,19.299999,8.672717,0
2023-06-12,19.469999,19.469999,19.469999,19.469999,8.749108,0
2023-06-13,19.590000,19.590000,19.590000,19.590000,8.803032,0
2023-06-14,19.600000,19.600000,19.600000,19.600000,8.807527,0
2023-06-15,19.900000,19.900000,19.900000,19.900000,8.942335,0
2023-06-16,19.799999,19.799999,19.799999,19.799999,8.897398,0
2023-06-20,19.690001,19.690001,19.690001,19.690001,8.847969,0
2023-06-21,19.639999,19.639999,19.639999,19.639999,8.825500,0
2023-06-22,19.719999,19.719999,19.719999,19.719999,8.861448,0
2023-06-23,19.580000,19.580000,19.580000,19.580000,8.798538,0
2023-06-26,19.520000,19.520000,19.520000,19.520000,8.771577,0
2023-06-27,19.709999,19.709999,19.709999,19.709999,8.856955,0
2023-06-28,19.680000,19.680000,19.680000,19.680000,8.843475,0
2023-06-29,19.770000,19.770000,19.770000,19.770000,8.883918,0
2023-06-30,20.010000,20.010000,20.010000,20.010000,8.991765,0
2023-07-03,19.969999,19.969999,19.969999,19.969999,8.973790,0
2023-07-05,19.920000,19.920000,19.920000,19.920000,8.951322,0
2023-07-06,19.780001,19.780001,19.780001,19.780001,8.888412,0
2023-07-07,19.670000,19.670000,19.670000,19.670000,8.838981,0
2023-07-10,19.719999,19.719999,19.719999,19.719999,8.861448,0
2023-07-11,19.799999,19.799999,19.799999,19.799999,8.897398,0
2023-07-12,19.900000,19.900000,19.900000,19.900000,8.942335,0
2023-07-13,20.020000,20.020000,20.020000,20.020000,8.996259,0
2023-07-14,20.070000,20.070000,20.070000,20.070000,9.018726,0
2023-07-17,20.150000,20.150000,20.150000,20.150000,9.054675,0
2023-07-18,20.280001,20.280001,20.280001,20.280001,9.113093,0
2023-07-19,20.309999,20.309999,20.309999,20.309999,9.126574,0
2023-07-20,20.250000,20.250000,20.250000,20.250000,9.099611,0
2023-07-21,20.290001,20.290001,20.290001,20.290001,9.117587,0
2023-07-24,20.350000,20.350000,20.350000,20.350000,9.144549,0
2023-07-25,20.420000,20.420000,20.420000,20.420000,9.176004,0
2023-07-26,20.379999,20.379999,20.379999,20.379999,9.158030,0
2023-07-27,20.200001,20.200001,20.200001,20.200001,9.077144,0
2023-07-28,20.370001,20.370001,20.370001,20.370001,9.153536,0
2023-07-31,20.430000,20.430000,20.430000,20.430000,9.180498,0
2023-08-01,20.379999,20.379999,20.379999,20.379999,9.158030,0
2023-08-02,20.150000,20.150000,20.150000,20.150000,9.054675,0
2023-08-03,20.080000,20.080000,20.080000,20.080000,9.023221,0
2023-08-04,19.879999,19.879999,19.879999,19.879999,8.933348,0
2023-08-07,20.059999,20.059999,20.059999,20.059999,9.014233,0
2023-08-08,19.990000,19.990000,19.990000,19.990000,8.982778,0
2023-08-09,19.910000,19.910000,19.910000,19.910000,8.946829,0
2023-08-10,19.900000,19.900000,19.900000,19.900000,8.942335,0
2023-08-11,19.900000,19.900000,19.900000,19.900000,8.942335,0
2023-08-14,20.000000,20.000000,20.000000,20.000000,8.987272,0
2023-08-15,19.809999,19.809999,19.809999,19.809999,8.901893,0
2023-08-16,19.740000,19.740000,19.740000,19.740000,8.870437,0
2023-08-17,19.570000,19.570000,19.570000,19.570000,8.794044,0
2023-08-18,19.559999,19.559999,19.559999,19.559999,8.789552,0
2023-08-21,19.700001,19.700001,19.700001,19.700001,8.852463,0
2023-08-22,19.639999,19.639999,19.639999,19.639999,8.825500,0
2023-08-23,19.840000,19.840000,19.840000,19.840000,8.915373,0
2023-08-24,19.600000,19.600000,19.600000,19.600000,8.807527,0
2023-08-25,19.730000,19.730000,19.730000,19.730000,8.865943,0
2023-08-28,19.860001,19.860001,19.860001,19.860001,8.924360,0
2023-08-29,20.129999,20.129999,20.129999,20.129999,9.045689,0
2023-08-30,20.219999,20.219999,20.219999,20.219999,9.086130,0
2023-08-31,20.160000,20.160000,20.160000,20.160000,9.059170,0
2023-09-01,20.240000,20.240000,20.240000,20.240000,9.095118,0
2023-09-05,20.139999,20.139999,20.139999,20.139999,9.050181,0
2023-09-06,20.020000,20.020000,20.020000,20.020000,8.996259,0
2023-09-07,20.010000,20.010000,20.010000,20.010000,8.991765,0
2023-09-08,20.000000,20.000000,20.000000,20.000000,8.987272,0
2023-09-11,20.080000,20.080000,20.080000,20.080000,9.023221,0
2023-09-12,19.920000,19.920000,19.920000,19.920000,8.951322,0
2023-09-13,19.920000,19.920000,19.920000,19.920000,8.951322,0
2023-09-14,20.059999,20.059999,20.059999,20.059999,9.014233,0
2023-09-15,19.860001,19.860001,19.860001,19.860001,8.924360,0
2023-09-18,19.860001,19.860001,19.860001,19.860001,8.924360,0
2023-09-19,19.809999,19.809999,19.809999,19.809999,8.901893,0
2023-09-20,19.680000,19.680000,19.680000,19.680000,8.843475,0
2023-09-21,19.350000,19.350000,19.350000,19.350000,8.695186,0
2023-09-22,19.340000,19.340000,19.340000,19.340000,8.690692,0
2023-09-25,19.389999,19.389999,19.389999,19.389999,8.713159,0
2023-09-26,19.110001,19.110001,19.110001,19.110001,8.587337,0
2023-09-27,19.100000,19.100000,19.100000,19.100000,8.582845,0
2023-09-28,19.209999,19.209999,19.209999,19.209999,8.632274,0
2023-09-29,19.180000,19.180000,19.180000,19.180000,8.618793,0
2023-10-02,19.170000,19.170000,19.170000,19.170000,8.614300,0
2023-10-03,18.910000,18.910000,18.910000,18.910000,8.497465,0
2023-10-04,19.100000,19.100000,19.100000,19.100000,8.582845,0
2023-10-05,19.090000,19.090000,19.090000,19.090000,8.578350,0
2023-10-06,19.299999,19.299999,19.299999,19.299999,8.672717,0
2023-10-09,19.379999,19.379999,19.379999,19.379999,8.708666,0
2023-10-10,19.490000,19.490000,19.490000,19.490000,8.758096,0
2023-10-11,19.610001,19.610001,19.610001,19.610001,8.812020,0
2023-10-12,19.510000,19.510000,19.510000,19.510000,8.767083,0
2023-10-13,19.450001,19.450001,19.450001,19.450001,8.740122,0
2023-10-16,19.660000,19.660000,19.660000,19.660000,8.834487,0
2023-10-17,19.700001,19.700001,19.700001,19.700001,8.852463,0
2023-10-18,19.379999,19.379999,19.379999,19.379999,8.708666,0
2023-10-19,19.209999,19.209999,19.209999,19.209999,8.632274,0
2023-10-20,18.969999,18.969999,18.969999,18.969999,8.524426,0
2023-10-23,18.959999,18.959999,18.959999,18.959999,8.519933,0
2023-10-24,19.120001,19.120001,19.120001,19.120001,8.591831,0
2023-10-25,18.900000,18.900000,18.900000,18.900000,8.492972,0
2023-10-26,18.709999,18.709999,18.709999,18.709999,8.407592,0
2023-10-27,18.549999,18.549999,18.549999,18.549999,8.335694,0
2023-10-30,18.790001,18.790001,18.790001,18.790001,8.443542,0
2023-10-31,18.959999,18.959999,18.959999,18.959999,8.519933,0
2023-11-01,19.150000,19.150000,19.150000,19.150000,8.605312,0
2023-11-02,19.459999,19.459999,19.459999,19.459999,8.744615,0
2023-11-03,19.629999,19.629999,19.629999,19.629999,8.821007,0
2023-11-06,19.670000,19.670000,19.670000,19.670000,8.838981,0
2023-11-07,19.740000,19.740000,19.740000,19.740000,8.870437,0
2023-11-08,19.770000,19.770000,19.770000,19.770000,8.883918,0
2023-11-09,19.629999,19.629999,19.629999,19.629999,8.821007,0
2023-11-10,19.930000,19.930000,19.930000,19.930000,8.955816,0
2023-11-13,19.889999,19.889999,19.889999,19.889999,8.937841,0
2023-11-14,20.250000,20.250000,20.250000,20.250000,9.099611,0
2023-11-15,20.299999,20.299999,20.299999,20.299999,9.122080,0
2023-11-16,20.370001,20.370001,20.370001,20.370001,9.153536,0
2023-11-17,20.350000,20.350000,20.350000,20.350000,9.144549,0
2023-11-20,20.510000,20.510000,20.510000,20.510000,9.216447,0
2023-11-21,20.530001,20.530001,20.530001,20.530001,9.225435,0
2023-11-22,20.600000,20.600000,20.600000,20.600000,9.256889,0
2023-11-24,20.620001,20.620001,20.620001,20.620001,9.265877,0
2023-11-27,20.600000,20.600000,20.600000,20.600000,9.256889,0
2023-11-28,20.570000,20.570000,20.570000,20.570000,9.243408,0
2023-11-29,20.590000,20.590000,20.590000,20.590000,9.252396,0
2023-11-30,20.709999,20.709999,20.709999,20.709999,9.306318,0
2023-12-01,20.830000,20.830000,20.830000,20.830000,9.360243,0
2023-12-04,20.709999,20.709999,20.709999,20.709999,9.306318,0
2023-12-05,20.730000,20.730000,20.730000,20.730000,9.315307,0
2023-12-06,20.650000,20.650000,20.650000,20.650000,9.279357,0
2023-12-07,20.780001,20.780001,20.780001,20.780001,9.337775,0
2023-12-08,20.850000,20.850000,20.850000,20.850000,9.369230,0
2023-12-11,20.940001,20.940001,20.940001,20.940001,9.409674,0
2023-12-12,21.070000,21.070000,21.070000,21.070000,9.468090,0
2023-12-13,21.320000,21.320000,21.320000,21.320000,9.580431,0
2023-12-14,21.240000,21.240000,21.240000,21.240000,9.544481,0
2023-12-15,21.240000,21.240000,21.240000,21.240000,9.544481,0
2023-12-18,21.340000,21.340000,21.340000,21.340000,9.589418,0
2023-12-19,21.260000,21.260000,21.260000,21.260000,9.635439,0
2023-12-20,20.990000,20.990000,20.990000,20.990000,9.513069,0
2023-12-21,21.209999,21.209999,21.209999,21.209999,9.612777,0
2023-12-22,21.240000,21.240000,21.240000,21.240000,9.626373,0
2023-12-26,21.309999,21.309999,21.309999,21.309999,9.658099,0
2023-12-27,21.330000,21.330000,21.330000,21.330000,9.667164,0
2023-12-28,21.360001,21.360001,21.360001,21.360001,9.680760,0
2023-12-29,21.340000,21.340000,21.340000,21.340000,9.671696,0
2024-01-02,21.190001,21.190001,21.190001,21.190001,9.603713,0
2024-01-03,20.990000,20.990000,20.990000,20.990000,9.513069,0
2024-01-04,20.980000,20.980000,20.980000,20.980000,9.508536,0
2024-01-05,20.980000,20.980000,20.980000,20.980000,9.508536,0
2024-01-08,21.280001,21.280001,21.280001,21.280001,9.644503,0
2024-01-09,21.299999,21.299999,21.299999,21.299999,9.653566,0
2024-01-10,21.450001,21.450001,21.450001,21.450001,9.721550,0
2024-01-11,21.469999,21.469999,21.469999,21.469999,9.730615,0
2024-01-12,21.490000,21.490000,21.490000,21.490000,9.739678,0
2024-01-16,21.440001,21.440001,21.440001,21.440001,9.717018,0
2024-01-17,21.340000,21.340000,21.340000,21.340000,9.671696,0
2024-01-18,21.540001,21.540001,21.540001,21.540001,9.762341,0
2024-01-19,21.770000,21.770000,21.770000,21.770000,9.866580,0
2024-01-22,21.850000,21.850000,21.850000,21.850000,9.902838,0
2024-01-23,21.900000,21.900000,21.900000,21.900000,9.925498,0
2024-01-24,21.920000,21.920000,21.920000,21.920000,9.934563,0
2024-01-25,22.070000,22.070000,22.070000,22.070000,10.002545,0
2024-01-26,22.080000,22.080000,22.080000,22.080000,10.007078,0
2024-01-29,22.240000,22.240000,22.240000,22.240000,10.079593,0
2024-01-30,22.250000,22.250000,22.250000,22.250000,10.084126,0
2024-01-31,21.879999,21.879999,21.879999,21.879999,9.916433,0
2024-02-01,22.190001,22.190001,22.190001,22.190001,10.056932,0
2024-02-02,22.309999,22.309999,22.309999,22.309999,10.111319,0
2024-02-05,22.260000,22.260000,22.260000,22.260000,10.088657,0
2024-02-06,22.340000,22.340000,22.340000,22.340000,10.124915,0
2024-02-07,22.580000,22.580000,22.580000,22.580000,10.233687,0
2024-02-08,22.580000,22.580000,22.580000,22.580000,10.233687,0
2024-02-09,22.780001,22.780001,22.780001,22.780001,10.324332,0
2024-02-12,22.700001,22.700001,22.700001,22.700001,10.288074,0
2024-02-13,22.490000,22.490000,22.490000,22.490000,10.192898,0
2024-02-14,22.700001,22.700001,22.700001,22.700001,10.288074,0
2024-02-15,22.719999,22.719999,22.719999,22.719999,10.297137,0
2024-02-16,22.629999,22.629999,22.629999,22.629999,10.256348,0
2024-02-20,22.480000,22.480000,22.480000,22.480000,10.188365,0
2024-02-21,22.370001,22.370001,22.370001,22.370001,10.138512,0
2024-02-22,22.870001,22.870001,22.870001,22.870001,10.365121,0
2024-02-23,22.930000,22.930000,22.930000,22.930000,10.392314,0
2024-02-26,22.879999,22.879999,22.879999,22.879999,10.369653,0
2024-02-27,22.930000,22.930000,22.930000,22.930000,10.392314,0
2024-02-28,22.910000,22.910000,22.910000,22.910000,10.383249,0
2024-02-29,22.969999,22.969999,22.969999,22.969999,10.410442,0
2024-03-01,23.100000,23.100000,23.100000,23.100000,10.469362,0
2024-03-04,23.100000,23.100000,23.100000,23.100000,10.469362,0
2024-03-05,22.870001,22.870001,22.870001,22.870001,10.365121,0
2024-03-06,22.980000,22.980000,22.980000,22.980000,10.414975,0
2024-03-07,23.260000,23.260000,23.260000,23.260000,10.541877,0
2024-03-08,23.059999,23.059999,23.059999,23.059999,10.451233,0
2024-03-11,23.040001,23.040001,23.040001,23.040001,10.442168,0
2024-03-12,23.340000,23.340000,23.340000,23.340000,10.578134,0
2024-03-13,23.309999,23.309999,23.309999,23.309999,10.564537,0
2024-03-14,23.270000,23.270000,23.270000,23.270000,10.546409,0
2024-03-15,23.059999,23.059999,23.059999,23.059999,10.451233,0
2024-03-18,23.180000,23.180000,23.180000,23.180000,10.505619,0
2024-03-19,23.320000,23.320000,23.320000,23.320000,10.569070,0
2024-03-20,23.490000,23.490000,23.490000,23.490000,10.646117,0
2024-03-21,23.549999,23.549999,23.549999,23.549999,10.673309,0
2024-03-22,23.459999,23.459999,23.459999,23.459999,10.632519,0
2024-03-25,23.350000,23.350000,23.350000,23.350000,10.582665,0
2024-03-26,23.299999,23.299999,23.299999,23.299999,10.560005,0
2024-03-27,23.490000,23.490000,23.490000,23.490000,10.646117,0
2024-03-28,23.520000,23.520000,23.520000,23.520000,10.659714,0
2024-04-01,23.440001,23.440001,23.440001,23.440001,10.623456,0
2024-04-02,23.230000,23.230000,23.230000,23.230000,10.528279,0
2024-04-03,23.230000,23.230000,23.230000,23.230000,10.528279,0
2024-04-04,22.920000,22.920000,22.920000,22.920000,10.387781,0
2024-04-05,23.180000,23.180000,23.180000,23.180000,10.505619,0
2024-04-08,23.160000,23.160000,23.160000,23.160000,10.496554,0
2024-04-09,23.190001,23.190001,23.190001,23.190001,10.510151,0
2024-04-10,22.969999,22.969999,22.969999,22.969999,10.410442,0
2024-04-11,23.110001,23.110001,23.110001,23.110001,10.473894,0
2024-04-12,22.840000,22.840000,22.840000,22.840000,10.351524,0
2024-04-15,22.600000,22.600000,22.600000,22.600000,10.242752,0
2024-04-16,22.590000,22.590000,22.590000,22.590000,10.238219,0
2024-04-17,22.420000,22.420000,22.420000,22.420000,10.161172,0
2024-04-18,22.370001,22.370001,22.370001,22.370001,10.138512,0
2024-04-19,22.209999,22.209999,22.209999,22.209999,10.065995,0
2024-04-22,22.389999,22.389999,22.389999,22.389999,10.147575,0
2024-04-23,22.680000,22.680000,22.680000,22.680000,10.279010,0
2024-04-24,22.670000,22.670000,22.670000,22.670000,10.274477,0
2024-04-25,22.700001,22.700001,22.700001,22.700001,10.288074,0
2024-04-26,22.990000,22.990000,22.990000,22.990000,10.419507,0
2024-04-29,22.959999,22.959999,22.959999,22.959999,10.405910,0
2024-04-30,22.670000,22.670000,22.670000,22.670000,10.274477,0
2024-05-01,22.600000,22.600000,22.600000,22.600000,10.242752,0
2024-05-02,22.780001,22.780001,22.780001,22.780001,10.324332,0
2024-05-03,23.080000,23.080000,23.080000,23.080000,10.460297,0
2024-05-06,23.330000,23.330000,23.330000,23.330000,10.573602,0
2024-05-07,23.410000,23.410000,23.410000,23.410000,10.609859,0
2024-05-08,23.379999,23.379999,23.379999,23.379999,10.596262,0
2024-05-09,23.520000,23.520000,23.520000,23.520000,10.659714,0
2024-05-10,23.580000,23.580000,23.580000,23.580000,10.686907,0
2024-05-13,23.540001,23.540001,23.540001,23.540001,10.668778,0
2024-05-14,23.590000,23.590000,23.590000,23.590000,10.691439,0
2024-05-15,23.870001,23.870001,23.870001,23.870001,10.818340,0
2024-05-16,23.840000,23.840000,23.840000,23.840000,10.804744,0
2024-05-17,23.870001,23.870001,23.870001,23.870001,10.818340,0
2024-05-20,23.910000,23.910000,23.910000,23.910000,10.836469,0
2024-05-21,23.959999,23.959999,23.959999,23.959999,10.859129,0
2024-05-22,23.860001,23.860001,23.860001,23.860001,10.813808,0
2024-05-23,23.790001,23.790001,23.790001,23.790001,10.782083,0
2024-05-24,23.959999,23.959999,23.959999,23.959999,10.859129,0
2024-05-28,23.950001,23.950001,23.950001,23.950001,10.854597,0
2024-05-29,23.780001,23.780001,23.780001,23.780001,10.777551,0
2024-05-30,23.650000,23.650000,23.650000,23.650000,10.718632,0
2024-05-31,23.860001,23.860001,23.860001,23.860001,10.813808,0
2024-06-03,23.879999,23.879999,23.879999,23.879999,10.822872,0
2024-06-04,23.959999,23.959999,23.959999,23.959999,10.859129,0
2024-06-05,24.290001,24.290001,24.290001,24.290001,11.008693,0
2024-06-06,24.260000,24.260000,24.260000,24.260000,10.995095,0
2024-06-07,24.209999,24.209999,24.209999,24.209999,10.972434,0
2024-06-10,24.280001,24.280001,24.280001,24.280001,11.004160,0
2024-06-11,24.330000,24.330000,24.330000,24.330000,11.026821,0
2024-06-12,24.520000,24.520000,24.520000,24.520000,11.112933,0
2024-06-13,24.559999,24.559999,24.559999,24.559999,11.131062,0
2024-06-14,24.590000,24.590000,24.590000,24.590000,11.144657,0
2024-06-17,24.740000,24.740000,24.740000,24.740000,11.212641,0
2024-06-18,24.820000,24.820000,24.820000,24.820000,11.248898,0
2024-06-20,24.719999,24.719999,24.719999,24.719999,11.203576,0
2024-06-21,24.719999,24.719999,24.719999,24.719999,11.203576,0
2024-06-24,24.629999,24.629999,24.629999,24.629999,11.162786,0
2024-06-25,24.730000,24.730000,24.730000,24.730000,11.208109,0
2024-06-26,24.680000,24.680000,24.680000,24.680000,11.185448,0
2024-06-27,24.680000,24.680000,24.680000,24.680000,11.185448,0
2024-06-28,24.580000,24.580000,24.580000,24.580000,11.140125,0
2024-07-01,24.570000,24.570000,24.570000,24.570000,11.135593,0
2024-07-02,24.670000,24.670000,24.670000,24.670000,11.180915,0
2024-07-03,24.780001,24.780001,24.780001,24.780001,11.230769,0
2024-07-05,24.910000,24.910000,24.910000,24.910000,11.289687,0
2024-07-08,24.910000,24.910000,24.910000,24.910000,11.289687,0
2024-07-09,24.860001,24.860001,24.860001,24.860001,11.267027,0
2024-07-10,25.129999,25.129999,25.129999,25.129999,11.389396,0
2024-07-11,24.959999,24.959999,24.959999,24.959999,11.312348,0
2024-07-12,25.170000,25.170000,25.170000,25.170000,11.407526,0
2024-07-15,25.160000,25.160000,25.160000,25.160000,11.402993,0
2024-07-16,25.330000,25.330000,25.330000,25.330000,11.480041,0
2024-07-17,24.950001,24.950001,24.950001,24.950001,11.307817,0
2024-07-18,24.760000,24.760000,24.760000,24.760000,11.221705,0
2024-07-19,24.590000,24.590000,24.590000,24.590000,11.144657,0
2024-07-22,24.889999,24.889999,24.889999,24.889999,11.280623,0
2024-07-23,24.820000,24.820000,24.820000,24.820000,11.248898,0
2024-07-24,24.290001,24.290001,24.290001,24.290001,11.008693,0
2024-07-25,24.120001,24.120001,24.120001,24.120001,10.931645,0
2024-07-26,24.360001,24.360001,24.360001,24.360001,11.040418,0
2024-07-29,24.350000,24.350000,24.350000,24.350000,11.035886,0
2024-07-30,24.230000,24.230000,24.230000,24.230000,10.981499,0
2024-07-31,24.600000,24.600000,24.600000,24.600000,11.149190,0
2024-08-01,24.360001,24.360001,24.360001,24.360001,11.040418,0
2024-08-02,23.990000,23.990000,23.990000,23.990000,10.872725,0
2024-08-05,23.280001,23.280001,23.280001,23.280001,10.550941,0
2024-08-06,23.520000,23.520000,23.520000,23.520000,10.659714,0
2024-08-07,23.330000,23.330000,23.330000,23.330000,10.573602,0
2024-08-08,23.830000,23.830000,23.830000,23.830000,10.800211,0
2024-08-09,23.930000,23.930000,23.930000,23.930000,10.845533,0
2024-08-12,23.940001,23.940001,23.940001,23.940001,10.850065,0
2024-08-13,24.260000,24.260000,24.260000,24.260000,10.995095,0
2024-08-14,24.379999,24.379999,24.379999,24.379999,11.049480,0
2024-08-15,24.700001,24.700001,24.700001,24.700001,11.194511,0
2024-08-16,24.740000,24.740000,24.740000,24.740000,11.212641,0
2024-08-19,24.990000,24.990000,24.990000,24.990000,11.325945,0
2024-08-20,25.000000,25.000000,25.000000,25.000000,11.330478,0
2024-08-21,25.139999,25.139999,25.139999,25.139999,11.393928,0
2024-08-22,24.930000,24.930000,24.930000,24.930000,11.298753,0
2024-08-23,25.200001,25.200001,25.200001,25.200001,11.421122,0
2024-08-26,25.139999,25.139999,25.139999,25.139999,11.393928,0
2024-08-27,25.219999,25.219999,25.219999,25.219999,11.430185,0
2024-08-28,25.090000,25.090000,25.090000,25.090000,11.371267,0
2024-08-29,25.110001,25.110001,25.110001,25.110001,11.380332,0
2024-08-30,25.320000,25.320000,25.320000,25.320000,11.475508,0
2024-09-03,24.809999,24.809999,24.809999,24.809999,11.244366,0
2024-09-04,24.730000,24.730000,24.730000,24.730000,11.208109,0
2024-09-05,24.629999,24.629999,24.629999,24.629999,11.162786,0
2024-09-06,24.320000,24.320000,24.320000,24.320000,11.022288,0
2024-09-09,24.559999,24.559999,24.559999,24.559999,11.131062,0
2024-09-10,24.600000,24.600000,24.600000,24.600000,11.149190,0
2024-09-11,24.840000,24.840000,24.840000,24.840000,11.257963,0
2024-09-12,24.990000,24.990000,24.990000,24.990000,11.325945,0
2024-09-13,25.100000,25.100000,25.100000,25.100000,11.375799,0
2024-09-16,25.129999,25.129999,25.129999,25.129999,11.389396,0
2024-09-17,25.080000,25.080000,25.080000,25.080000,11.366735,0
2024-09-18,24.950001,24.950001,24.950001,24.950001,11.307817,0
2024-09-19,25.309999,25.309999,25.309999,25.309999,11.470975,0
2024-09-20,25.190001,25.190001,25.190001,25.190001,11.416589,0
2024-09-23,25.209999,25.209999,25.209999,25.209999,11.425653,0
2024-09-24,25.260000,25.260000,25.260000,25.260000,11.448315,0
2024-09-25,25.250000,25.250000,25.250000,25.250000,11.443783,0
2024-09-26,25.350000,25.350000,25.350000,25.350000,11.489104,0
2024-09-27,25.280001,25.280001,25.280001,25.280001,11.457379,0
2024-09-30,25.379999,25.379999,25.379999,25.379999,11.502701,0
2024-10-01,25.110001,25.110001,25.110001,25.110001,11.380332,0
2024-10-02,25.110001,25.110001,25.110001,25.110001,11.380332,0
2024-10-03,25.030001,25.030001,25.030001,25.030001,11.344074,0
2024-10-04,25.139999,25.139999,25.139999,25.139999,11.393928,0
2024-10-07,24.889999,24.889999,24.889999,24.889999,11.280623,0
2024-10-08,25.190001,25.190001,25.190001,25.190001,11.416589,0
2024-10-09,25.360001,25.360001,25.360001,25.360001,11.493637,0
2024-10-10,25.330000,25.330000,25.330000,25.330000,11.480041,0
2024-10-11,25.480000,25.480000,25.480000,25.480000,11.548023,0
2024-10-14,25.719999,25.719999,25.719999,25.719999,11.656795,0
2024-10-15,25.520000,25.520000,25.520000,25.520000,11.566152,0
2024-10-16,25.620001,25.620001,25.620001,25.620001,11.611473,0
2024-10-17,25.520000,25.520000,25.520000,25.520000,11.566152,0
2024-10-18,25.660000,25.660000,25.660000,25.660000,11.629602,0
2024-10-21,25.600000,25.600000,25.600000,25.600000,11.602409,0
2024-10-22,25.559999,25.559999,25.559999,25.559999,11.584280,0
2024-10-23,25.370001,25.370001,25.370001,25.370001,11.498170,0
2024-10-24,25.350000,25.350000,25.350000,25.350000,11.489104,0
2024-10-25,25.330000,25.330000,25.330000,25.330000,11.480041,0
2024-10-28,25.410000,25.410000,25.410000,25.410000,11.516297,0
2024-10-29,25.410000,25.410000,25.410000,25.410000,11.516297,0
2024-10-30,25.330000,25.330000,25.330000,25.330000,11.480041,0
2024-10-31,24.809999,24.809999,24.809999,24.809999,11.244366,0
2024-11-01,24.900000,24.900000,24.900000,24.900000,11.285155,0
2024-11-04,24.850000,24.850000,24.850000,24.850000,11.262495,0
2024-11-05,25.090000,25.090000,25.090000,25.090000,11.371267,0
2024-11-06,25.490000,25.490000,25.490000,25.490000,11.552555,0
2024-11-07,25.709999,25.709999,25.709999,25.709999,11.652263,0
2024-11-08,25.780001,25.780001,25.780001,25.780001,11.683989,0
2024-11-11,25.809999,25.809999,25.809999,25.809999,11.697585,0
2024-11-12,25.840000,25.840000,25.840000,25.840000,11.711182,0
2024-11-13,25.900000,25.900000,25.900000,25.900000,11.738375,0
2024-11-14,25.770000,25.770000,25.770000,25.770000,11.679457,0
2024-11-15,25.400000,25.400000,25.400000,25.400000,11.511765,0
2024-11-18,25.459999,25.459999,25.459999,25.459999,11.538958,0
2024-11-19,25.559999,25.559999,25.559999,25.559999,11.584280,0
2024-11-20,25.469999,25.469999,25.469999,25.469999,11.543490,0
2024-11-21,25.660000,25.660000,25.660000,25.660000,11.629602,0
2024-11-22,25.740000,25.740000,25.740000,25.740000,11.665859,0
2024-11-25,25.920000,25.920000,25.920000,25.920000,11.747439,0
2024-11-26,26.040001,26.040001,26.040001,26.040001,11.801826,0
2024-11-27,25.969999,25.969999,25.969999,25.969999,11.770100,0
2024-11-29,26.100000,26.100000,26.100000,26.100000,11.829019,0
2024-12-02,26.120001,26.120001,26.120001,26.120001,11.838083,0
2024-12-03,26.139999,26.139999,26.139999,26.139999,11.847147,0
2024-12-04,26.340000,26.340000,26.340000,26.340000,11.937791,0
2024-12-05,26.270000,26.270000,26.270000,26.270000,11.906066,0
2024-12-06,26.330000,26.330000,26.330000,26.330000,11.933258,0
2024-12-09,26.219999,26.219999,26.219999,26.219999,11.883405,0
2024-12-10,26.120001,26.120001,26.120001,26.120001,11.838083,0
2024-12-11,26.280001,26.280001,26.280001,26.280001,11.910599,0
2024-12-12,26.100000,26.100000,26.100000,26.100000,11.829019,0
2024-12-13,25.969999,25.969999,25.969999,25.969999,11.770100,0
2024-12-16,25.969999,25.969999,25.969999,25.969999,11.770100,0
2024-12-17,25.850000,25.850000,25.850000,25.850000,11.715714,0
2024-12-18,25.110001,25.110001,25.110001,25.110001,11.380332,0
2024-12-19,25.080000,25.080000,25.080000,25.080000,11.366735,0
2024-12-20,23.010000,23.010000,23.010000,23.010000,11.469126,0
2024-12-23,23.120001,23.120001,23.120001,23.120001,11.523953,0
2024-12-24,23.299999,23.299999,23.299999,23.299999,11.613673,0
2024-12-26,23.299999,23.299999,23.299999,23.299999,11.613673,0
2024-12-27,23.070000,23.070000,23.070000,23.070000,11.499031,0
2024-12-30,22.840000,22.840000,22.840000,22.840000,11.384390,0
2024-12-31,22.750000,22.750000,22.750000,22.750000,11.339530,0
2025-01-02,22.690001,22.690001,22.690001,22.690001,11.309625,0
2025-01-03,22.920000,22.920000,22.920000,22.920000,11.424265,0
2025-01-06,23.040001,23.040001,23.040001,23.040001,11.484078,0
2025-01-07,22.809999,22.809999,22.809999,22.809999,11.369437,0
2025-01-08,22.879999,22.879999,22.879999,22.879999,11.404327,0
2025-01-10,22.500000,22.500000,22.500000,22.500000,11.214920,0
2025-01-13,22.490000,22.490000,22.490000,22.490000,11.209936,0
2025-01-14,22.540001,22.540001,22.540001,22.540001,11.234859,0
2025-01-15,22.879999,22.879999,22.879999,22.879999,11.404327,0
2025-01-16,22.860001,22.860001,22.860001,22.860001,11.394360,0
2025-01-17,22.990000,22.990000,22.990000,22.990000,11.459156,0
2025-01-21,23.219999,23.219999,23.219999,23.219999,11.573798,0
2025-01-22,23.420000,23.420000,23.420000,23.420000,11.673487,0
2025-01-23,23.559999,23.559999,23.559999,23.559999,11.743267,0
2025-01-24,23.510000,23.510000,23.510000,23.510000,11.718346,0
2025-01-27,23.280001,23.280001,23.280001,23.280001,11.603704,0
2025-01-28,23.459999,23.459999,23.459999,23.459999,11.693422,0
2025-01-29,23.320000,23.320000,23.320000,23.320000,11.623642,0
2025-01-30,23.400000,23.400000,23.400000,23.400000,11.663517,0
2025-01-31,23.270000,23.270000,23.270000,23.270000,11.598720,0
2025-02-03,23.120001,23.120001,23.120001,23.120001,11.523953,0
2025-02-04,23.260000,23.260000,23.260000,23.260000,11.593736,0
2025-02-05,23.389999,23.389999,23.389999,23.389999,11.658532,0
2025-02-06,23.469999,23.469999,23.469999,23.469999,11.698407,0
2025-02-07,23.260000,23.260000,23.260000,23.260000,11.593736,0
2025-02-10,23.440001,23.440001,23.440001,23.440001,11.683455,0
2025-02-11,23.469999,23.469999,23.469999,23.469999,11.698407,0
2025-02-12,23.389999,23.389999,23.389999,23.389999,11.658532,0
2025-02-13,23.580000,23.580000,23.580000,23.580000,11.753237,0
2025-02-14,23.530001,23.530001,23.530001,23.530001,11.728314,0
2025-02-18,23.559999,23.559999,23.559999,23.559999,11.743267,0
2025-02-19,23.610001,23.610001,23.610001,23.610001,11.768190,0
2025-02-20,23.520000,23.520000,23.520000,23.520000,11.723330,0
2025-02-21,23.120001,23.120001,23.120001,23.120001,11.523953,0
2025-02-24,22.969999,22.969999,22.969999,22.969999,11.449187,0
2025-02-25,22.920000,22.920000,22.920000,22.920000,11.424265,0
2025-02-26,22.980000,22.980000,22.980000,22.980000,11.454172,0
2025-02-27,22.610001,22.610001,22.610001,22.610001,11.269749,0
2025-02-28,22.950001,22.950001,22.950001,22.950001,11.439219,0
2025-03-03,22.590000,22.590000,22.590000,22.590000,11.259780,0
2025-03-04,22.420000,22.420000,22.420000,22.420000,11.175045,0
2025-03-05,22.680000,22.680000,22.680000,22.680000,11.304640,0
2025-03-06,22.230000,22.230000,22.230000,22.230000,11.080340,0
2025-03-07,22.280001,22.280001,22.280001,22.280001,11.105264,0
2025-03-10,21.670000,21.670000,21.670000,21.670000,10.801215,0
2025-03-11,21.480000,21.480000,21.480000,21.480000,10.706511,0
2025-03-12,21.620001,21.620001,21.620001,21.620001,10.776293,0
2025-03-13,21.290001,21.290001,21.290001,21.290001,10.611807,0
2025-03-14,21.760000,21.760000,21.760000,21.760000,10.846074,0
2025-03-17,21.959999,21.959999,21.959999,21.959999,10.945762,0
2025-03-18,21.680000,21.680000,21.680000,21.680000,10.806199,0
2025-03-19,21.879999,21.879999,21.879999,21.879999,10.905887,0
2025-03-20,21.809999,21.809999,21.809999,21.809999,10.870996,0
2025-03-21,21.790001,21.790001,21.790001,21.790001,10.861028,0
2025-03-24,22.120001,22.120001,22.120001,22.120001,11.025513,0
2025-03-25,22.200001,22.200001,22.200001,22.200001,11.065388,0
2025-03-26,21.910000,21.910000,21.910000,21.910000,10.920839,0
2025-03-27,21.860001,21.860001,21.860001,21.860001,10.895919,0
2025-03-28,21.400000,21.400000,21.400000,21.400000,10.666635,0
2025-03-31,21.490000,21.490000,21.490000,21.490000,10.711494,0
2025-04-01,21.590000,21.590000,21.590000,21.590000,10.761339,0
2025-04-02,21.719999,21.719999,21.719999,21.719999,10.826136,0
2025-04-03,20.900000,20.900000,20.900000,20.900000,10.417415,0
2025-04-04,19.780001,19.780001,19.780001,19.780001,9.859161,0
2025-04-07,19.650000,19.650000,19.650000,19.650000,9.794363,0
2025-04-08,19.379999,19.379999,19.379999,19.379999,9.659784,0
2025-04-09,21.100000,21.100000,21.100000,21.100000,10.517103,0
2025-04-10,20.490000,20.490000,20.490000,20.490000,10.213054,0
2025-04-11,20.799999,20.799999,20.799999,20.799999,10.367570,0
2025-04-14,21.010000,21.010000,21.010000,21.010000,10.472243,0
2025-04-15,21.040001,21.040001,21.040001,21.040001,10.487197,0
2025-04-16,20.580000,20.580000,20.580000,20.580000,10.257914,0
2025-04-17,20.540001,20.540001,20.540001,20.540001,10.237976,0
2025-04-21,20.070000,20.070000,20.070000,20.070000,10.003709,0
2025-04-22,20.590000,20.590000,20.590000,20.590000,10.262898,0
2025-04-23,20.900000,20.900000,20.900000,20.900000,10.417415,0
2025-04-24,21.330000,21.330000,21.330000,21.330000,10.631744,0
2025-04-25,21.450001,21.450001,21.450001,21.450001,10.691558,0
2025-04-28,21.430000,21.430000,21.430000,21.430000,10.681589,0
2025-04-29,21.570000,21.570000,21.570000,21.570000,10.751370,0
2025-04-30,21.730000,21.730000,21.730000,21.730000,10.831120,0
2025-05-01,21.860001,21.860001,21.860001,21.860001,10.895919,0
2025-05-02,22.200001,22.200001,22.200001,22.200001,11.065388,0
2025-05-05,22.120001,22.120001,22.120001,22.120001,11.025513,0
2025-05-06,21.959999,21.959999,21.959999,21.959999,10.945762,0
2025-05-07,22.059999,22.059999,22.059999,22.059999,10.995606,0
2025-05-08,22.150000,22.150000,22.150000,22.150000,11.040465,0
2025-05-09,22.129999,22.129999,22.129999,22.129999,11.030497,0
2025-05-12,22.709999,22.709999,22.709999,22.709999,11.319592,0
2025-05-13,22.820000,22.820000,22.820000,22.820000,11.374421,0
2025-05-14,22.879999,22.879999,22.879999,22.879999,11.404327,0
2025-05-15,23.049999,23.049999,23.049999,23.049999,11.489062,0
2025-05-16,23.200001,23.200001,23.200001,23.200001,11.563829,0
2025-05-19,23.270000,23.270000,23.270000,23.270000,11.598720,0
2025-05-20,23.190001,23.190001,23.190001,23.190001,11.558845,0
2025-05-21,22.830000,22.830000,22.830000,22.830000,11.379405,0
2025-05-22,22.809999,22.809999,22.809999,22.809999,11.369437,0
2025-05-23,22.650000,22.650000,22.650000,22.650000,11.289686,0
2025-05-27,23.080000,23.080000,23.080000,23.080000,11.504016,0
2025-05-28,22.950001,22.950001,22.950001,22.950001,11.439219,0
2025-05-29,23.010000,23.010000,23.010000,23.010000,11.469126,0
2025-05-30,23.070000,23.070000,23.070000,23.070000,11.499031,0
2025-06-02,23.120001,23.120001,23.120001,23.120001,11.523953,0
2025-06-03,23.290001,23.290001,23.290001,23.290001,11.608689,0
2025-06-04,23.370001,23.370001,23.370001,23.370001,11.648564,0
2025-06-05,23.330000,23.330000,23.330000,23.330000,11.628626,0
2025-06-06,23.450001,23.450001,23.450001,23.450001,11.688439,0
2025-06-09,23.370001,23.370001,23.370001,23.370001,11.648564,0
2025-06-10,23.459999,23.459999,23.459999,23.459999,11.693422,0
2025-06-11,23.370001,23.370001,23.370001,23.370001,11.648564,0
2025-06-12,23.469999,23.469999,23.469999,23.469999,11.698407,0
2025-06-13,23.139999,23.139999,23.139999,23.139999,11.533922,0
2025-06-16,23.340000,23.340000,23.340000,23.340000,11.633611,0
2025-06-17,23.150000,23.150000,23.150000,23.150000,11.538906,0
2025-06-18,23.090000,23.090000,23.090000,23.090000,11.509001,0
2025-06-20,23.030001,23.030001,23.030001,23.030001,11.479094,0
2025-06-23,23.280001,23.280001,23.280001,23.280001,11.603704,0
2025-06-24,23.559999,23.559999,23.559999,23.559999,11.743267,0
2025-06-25,23.549999,23.549999,23.549999,23.549999,11.738282,0
2025-06-26,23.680000,23.680000,23.680000,23.680000,11.803081,0
2025-06-27,23.840000,23.840000,23.840000,23.840000,11.882832,0
2025-06-30,23.969999,23.969999,23.969999,23.969999,11.947628,0
2025-07-01,23.969999,23.969999,23.969999,23.969999,11.947628,0
2025-07-02,24.059999,24.059999,24.059999,24.059999,11.992488,0
2025-07-03,24.260000,24.260000,24.260000,24.260000,12.092176,0
2025-07-07,24.080000,24.080000,24.080000,24.080000,12.002457,0
2025-07-08,24.030001,24.030001,24.030001,24.030001,11.977535,0
2025-07-09,24.150000,24.150000,24.150000,24.150000,12.037348,0
2025-07-10,24.110001,24.110001,24.110001,24.110001,12.017410,0
2025-07-11,23.990000,23.990000,23.990000,23.990000,11.957597,0
2025-07-14,24.020000,24.020000,24.020000,24.020000,11.972551,0
2025-07-15,23.930000,23.930000,23.930000,23.930000,11.927691,0
2025-07-16,23.959999,23.959999,23.959999,23.959999,11.942643,0
2025-07-17,24.120001,24.120001,24.120001,24.120001,12.022395,0
2025-07-18,24.049999,24.049999,24.049999,24.049999,11.987504,0
2025-07-21,24.070000,24.070000,24.070000,24.070000,11.997472,0
2025-07-22,24.070000,24.070000,24.070000,24.070000,11.997472,0
2025-07-23,24.219999,24.219999,24.219999,24.219999,12.072238,0
2025-07-24,24.260000,24.260000,24.260000,24.260000,12.092176,0
2025-07-25,24.360001,24.360001,24.360001,24.360001,12.142020,0
2025-07-28,24.320000,24.320000,24.320000,24.320000,12.122083,0
2025-07-29,24.180000,24.180000,24.180000,24.180000,12.052301,0
2025-07-30,24.100000,24.100000,24.100000,24.100000,12.012426,0
2025-07-31,23.889999,23.889999,23.889999,23.889999,11.907753,0
2025-08-01,23.620001,23.620001,23.620001,23.620001,11.773175,0
2025-08-04,23.969999,23.969999,23.969999,23.969999,11.947628,0
2025-08-05,23.700001,23.700001,23.700001,23.700001,11.813050,0
2025-08-06,23.850000,23.850000,23.850000,23.850000,11.887815,0
2025-08-07,23.870001,23.870001,23.870001,23.870001,11.897784,0
2025-08-08,24.049999,24.049999,24.049999,24.049999,11.987504,0
2025-08-11,23.969999,23.969999,23.969999,23.969999,11.947628,0
2025-08-12,24.250000,24.250000,24.250000,24.250000,12.087193,0
2025-08-13,24.360001,24.360001,24.360001,24.360001,12.142020,0
2025-08-14,24.340000,24.340000,24.340000,24.340000,12.132051,0
2025-08-15,24.309999,24.309999,24.309999,24.309999,12.117098,0
2025-08-18,24.350000,24.350000,24.350000,24.350000,12.137036,0
2025-08-19,24.299999,24.299999,24.299999,24.299999,12.112113,0
2025-08-20,24.270000,24.270000,24.270000,24.270000,12.097160,0
2025-08-21,24.139999,24.139999,24.139999,24.139999,12.032363,0
2025-08-22,24.480000,24.480000,24.480000,24.480000,12.201833,0
2025-08-25,24.350000,24.350000,24.350000,24.350000,12.137036,0
2025-08-26,24.430000,24.430000,24.430000,24.430000,12.176911,0
2025-08-27,24.500000,24.500000,24.500000,24.500000,12.211802,0
2025-08-28,24.549999,24.549999,24.549999,24.549999,12.236724,0
2025-08-29,24.420000,24.420000,24.420000,24.420000,12.171926,0
2025-09-02,24.250000,24.250000,24.250000,24.250000,12.087193,0
2025-09-03,24.420000,24.420000,24.420000,24.420000,12.171926,0
2025-09-04,24.600000,24.600000,24.600000,24.600000,12.261646,0
2025-09-05,24.459999,24.459999,24.459999,24.459999,12.191864,0
2025-09-08,24.500000,24.500000,24.500000,24.500000,12.211802,0
2025-09-09,24.490000,24.490000,24.490000,24.490000,12.206818,0
2025-09-10,24.410000,24.410000,24.410000,24.410000,12.166943,0
2025-09-11,24.610001,24.610001,24.610001,24.610001,12.266631,0
2025-09-12,24.510000,24.510000,24.510000,24.510000,12.216786,0
2025-09-15,24.629999,24.629999,24.629999,24.629999,12.276599,0
2025-09-16,24.559999,24.559999,24.559999,24.559999,12.241709,0
2025-09-17,24.590000,24.590000,24.590000,24.590000,12.256661,0
2025-09-18,24.750000,24.750000,24.750000,24.750000,12.336412,0
2025-09-19,24.860001,24.860001,24.860001,24.860001,12.391241,0
2025-09-22,25.020000,25.020000,25.020000,25.020000,12.470991,0
2025-09-23,24.840000,24.840000,24.840000,24.840000,12.381272,0
2025-09-24,24.760000,24.760000,24.760000,24.760000,12.341397,0
2025-09-25,24.690001,24.690001,24.690001,24.690001,12.306506,0
2025-09-26,24.799999,24.799999,24.799999,24.799999,12.361334,0
2025-09-29,24.889999,24.889999,24.889999,24.889999,12.406194,0
2025-09-30,24.959999,24.959999,24.959999,24.959999,12.441085,0
2025-10-01,25.010000,25.010000,25.010000,25.010000,12.466007,0
2025-10-02,25.090000,25.090000,25.090000,25.090000,12.505882,0
2025-10-03,25.120001,25.120001,25.120001,25.120001,12.520836,0
2025-10-06,25.200001,25.200001,25.200001,25.200001,12.560711,0
2025-10-07,25.049999,25.049999,25.049999,25.049999,12.485945,0
2025-10-08,25.160000,25.160000,25.160000,25.160000,12.540773,0
2025-10-09,25.070000,25.070000,25.070000,25.070000,12.495914,0
2025-10-10,24.510000,24.510000,24.510000,24.510000,12.216786,0
2025-10-13,24.840000,24.840000,24.840000,24.840000,12.381272,0
2025-10-14,24.879999,24.879999,24.879999,24.879999,12.401209,0
2025-10-15,24.900000,24.900000,24.900000,24.900000,12.411178,0
2025-10-16,24.700001,24.700001,24.700001,24.700001,12.311490,0
2025-10-17,24.900000,24.900000,24.900000,24.900000,12.411178,0
2025-10-20,25.139999,25.139999,25.139999,25.139999,12.530804,0
2025-10-21,25.200001,25.200001,25.200001,25.200001,12.560711,0
2025-10-22,25.040001,25.040001,25.040001,25.040001,12.480961,0
2025-10-23,25.110001,25.110001,25.110001,25.110001,12.515851,0
2025-10-27,25.500000,25.500000,25.500000,25.500000,12.710242,0
2025-10-28,25.459999,25.459999,25.459999,25.459999,12.690305,0
2025-10-29,25.360001,25.360001,25.360001,25.360001,12.640462,0
2025-10-30,25.260000,25.260000,25.260000,25.260000,12.590617,0
2025-10-31,25.190001,25.190001,25.190001,25.190001,12.555726,0
2025-11-03,25.180000,25.180000,25.180000,25.180000,12.550742,0
2025-11-04,25.000000,25.000000,25.000000,25.000000,12.461022,0
2025-11-05,24.980000,24.980000,24.980000,24.980000,12.451054,0
2025-11-06,24.719999,24.719999,24.719999,24.719999,12.321459,0
2025-11-07,24.790001,24.790001,24.790001,24.790001,12.356350,0
2025-11-10,25.120001,25.120001,25.120001,25.120001,12.520836,0
2025-11-11,25.180000,25.180000,25.180000,25.180000,12.550742,0
2025-11-12,25.240000,25.240000,25.240000,25.240000,12.580648,0
2025-11-13,24.900000,24.900000,24.900000,24.900000,12.411178,0
2025-11-14,24.850000,24.850000,24.850000,24.850000,12.386257,0
2025-11-17,24.600000,24.600000,24.600000,24.600000,12.261646,0
2025-11-18,24.420000,24.420000,24.420000,24.420000,12.171926,0
2025-11-19,24.500000,24.500000,24.500000,24.500000,12.211802,0
2025-11-20,24.129999,24.129999,24.129999,24.129999,12.027379,0
2025-11-21,24.440001,24.440001,24.440001,24.440001,12.181896,0
2025-11-24,24.629999,24.629999,24.629999,24.629999,12.276599,0
2025-11-25,24.860001,24.860001,24.860001,24.860001,12.391241,0
2025-11-26,25.000000,25.000000,25.000000,25.000000,12.461022,0
2025-11-28,25.080000,25.080000,25.080000,25.080000,12.500897,0
2025-12-01,25.010000,25.010000,25.010000,25.010000,12.466007,0
2025-12-02,25.120001,25.120001,25.120001,25.120001,12.520836,0
2025-12-03,25.180000,25.180000,25.180000,25.180000,12.550742,0
2025-12-04,25.160000,25.160000,25.160000,25.160000,12.540773,0
2025-12-05,25.170000,25.170000,25.170000,25.170000,12.545758,0
2025-12-08,25.059999,25.059999,25.059999,25.059999,12.490929,0
2025-12-09,25.010000,25.010000,25.010000,25.010000,12.466007,0
2025-12-10,25.120001,25.120001,25.120001,25.120001,12.520836,0
2025-12-11,25.240000,25.240000,25.240000,25.240000,12.580648,0
2025-12-12,25.090000,25.090000,25.090000,25.090000,12.505882,0
2025-12-15,24.990000,24.990000,24.990000,24.990000,12.456038,0
2025-12-16,24.950001,24.950001,24.950001,24.950001,12.436101,0
2025-12-17,24.670000,24.670000,24.670000,24.670000,12.296536,0
2025-12-18,24.799999,24.799999,24.799999,24.799999,12.361334,0
2025-12-19,21.180000,21.180000,21.180000,21.180000,12.484142,0
2025-12-22,21.280001,21.280001,21.280001,21.280001,12.543085,0
2025-12-23,21.330000,21.330000,21.330000,21.330000,12.572556,0
2025-12-24,21.379999,21.379999,21.379999,21.379999,12.602028,0
2025-12-26,21.420000,21.420000,21.420000,21.420000,12.625606,0
2025-12-29,21.379999,21.379999,21.379999,21.379999,12.602028,0
2025-12-30,21.360001,21.360001,21.360001,21.360001,12.590240,0
2025-12-31,21.240000,21.240000,21.240000,21.240000,12.519507,0
2026-01-02,21.280001,21.280001,21.280001,21.280001,12.543085,0
2026-01-05,21.559999,21.559999,21.559999,21.559999,12.708125,0
2026-01-06,21.780001,21.780001,21.780001,21.780001,12.837801,0
2026-01-07,12.670000,12.670000,12.670000,12.670000,12.670000,0
2026-01-09,12.840000,12.840000,12.840000,12.840000,12.840000,0
Reference in New Issue View Git Blame Copy Permalink