gmp/f
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
9263283995
f/overrides/frozen/fidlx-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

1735 lines
107 KiB
Plaintext
Raw Blame History

Date,Open,High,Low,Close,Adj Close,Volume
2019-01-02,27.150000,27.150000,27.150000,27.150000,18.666405,0
2019-01-03,26.700001,26.700001,26.700001,26.700001,18.357018,0
2019-01-04,27.610001,27.610001,27.610001,27.610001,18.982666,0
2019-01-07,27.820000,27.820000,27.820000,27.820000,19.127048,0
2019-01-08,28.030001,28.030001,28.030001,28.030001,19.271431,0
2019-01-09,28.209999,28.209999,28.209999,28.209999,19.395184,0
2019-01-10,28.330000,28.330000,28.330000,28.330000,19.477690,0
2019-01-11,28.330000,28.330000,28.330000,28.330000,19.477690,0
2019-01-14,28.270000,28.270000,28.270000,28.270000,19.436436,0
2019-01-15,28.430000,28.430000,28.430000,28.430000,19.546440,0
2019-01-16,28.580000,28.580000,28.580000,28.580000,19.649572,0
2019-01-17,28.780001,28.780001,28.780001,28.780001,19.787077,0
2019-01-18,29.190001,29.190001,29.190001,29.190001,20.068964,0
2019-01-22,28.700001,28.700001,28.700001,28.700001,19.732075,0
2019-01-23,28.770000,28.770000,28.770000,28.770000,19.780201,0
2019-01-24,28.780001,28.780001,28.780001,28.780001,19.787077,0
2019-01-25,29.100000,29.100000,29.100000,29.100000,20.007088,0
2019-01-28,28.900000,28.900000,28.900000,28.900000,19.869577,0
2019-01-29,28.900000,28.900000,28.900000,28.900000,19.869577,0
2019-01-30,29.240000,29.240000,29.240000,29.240000,20.103338,0
2019-01-31,29.480000,29.480000,29.480000,29.480000,20.268347,0
2019-02-01,29.580000,29.580000,29.580000,29.580000,20.337097,0
2019-02-04,29.760000,29.760000,29.760000,29.760000,20.460854,0
2019-02-05,29.930000,29.930000,29.930000,29.930000,20.577736,0
2019-02-06,29.879999,29.879999,29.879999,29.879999,20.543356,0
2019-02-07,29.620001,29.620001,29.620001,29.620001,20.364601,0
2019-02-08,29.559999,29.559999,29.559999,29.559999,20.323349,0
2019-02-11,29.590000,29.590000,29.590000,29.590000,20.343977,0
2019-02-12,30.000000,30.000000,30.000000,30.000000,20.625860,0
2019-02-13,30.160000,30.160000,30.160000,30.160000,20.735868,0
2019-02-14,30.080000,30.080000,30.080000,30.080000,20.680866,0
2019-02-15,30.490000,30.490000,30.490000,30.490000,20.962751,0
2019-02-19,30.570000,30.570000,30.570000,30.570000,21.017754,0
2019-02-20,30.580000,30.580000,30.580000,30.580000,21.024628,0
2019-02-21,30.410000,30.410000,30.410000,30.410000,20.907745,0
2019-02-22,30.570000,30.570000,30.570000,30.570000,21.017754,0
2019-02-25,30.700001,30.700001,30.700001,30.700001,21.107132,0
2019-02-26,30.709999,30.709999,30.709999,30.709999,21.114006,0
2019-02-27,30.750000,30.750000,30.750000,30.750000,21.141506,0
2019-02-28,30.590000,30.590000,30.590000,30.590000,21.031502,0
2019-03-01,30.809999,30.809999,30.809999,30.809999,21.182758,0
2019-03-04,30.629999,30.629999,30.629999,30.629999,21.059002,0
2019-03-05,30.530001,30.530001,30.530001,30.530001,20.990252,0
2019-03-06,30.270000,30.270000,30.270000,30.270000,20.811495,0
2019-03-07,30.080000,30.080000,30.080000,30.080000,20.680866,0
2019-03-08,30.040001,30.040001,30.040001,30.040001,20.653364,0
2019-03-11,30.480000,30.480000,30.480000,30.480000,20.955873,0
2019-03-12,30.559999,30.559999,30.559999,30.559999,21.010876,0
2019-03-13,30.870001,30.870001,30.870001,30.870001,21.224012,0
2019-03-14,30.930000,30.930000,30.930000,30.930000,21.265265,0
2019-03-15,31.010000,31.010000,31.010000,31.010000,21.320265,0
2019-03-18,31.250000,31.250000,31.250000,31.250000,21.485273,0
2019-03-19,31.150000,31.150000,31.150000,31.150000,21.416519,0
2019-03-20,30.889999,30.889999,30.889999,30.889999,21.237761,0
2019-03-21,31.160000,31.160000,31.160000,31.160000,21.423395,0
2019-03-22,30.440001,30.440001,30.440001,30.440001,20.928375,0
2019-03-25,30.320000,30.320000,30.320000,30.320000,20.845869,0
2019-03-26,30.610001,30.610001,30.610001,30.610001,21.045256,0
2019-03-27,30.450001,30.450001,30.450001,30.450001,20.935247,0
2019-03-28,30.570000,30.570000,30.570000,30.570000,21.017754,0
2019-03-29,30.790001,30.790001,30.790001,30.790001,21.169008,0
2019-04-01,31.160000,31.160000,31.160000,31.160000,21.423395,0
2019-04-02,31.100000,31.100000,31.100000,31.100000,21.382143,0
2019-04-03,31.110001,31.110001,31.110001,31.110001,21.389019,0
2019-04-04,31.240000,31.240000,31.240000,31.240000,21.478395,0
2019-04-05,31.389999,31.389999,31.389999,31.389999,21.581528,0
2019-04-08,31.410000,31.410000,31.410000,31.410000,21.595276,0
2019-04-09,31.129999,31.129999,31.129999,31.129999,21.402767,0
2019-04-10,31.219999,31.219999,31.219999,31.219999,21.464645,0
2019-04-11,31.180000,31.180000,31.180000,31.180000,21.437145,0
2019-04-12,31.330000,31.330000,31.330000,31.330000,21.540276,0
2019-04-15,31.309999,31.309999,31.309999,31.309999,21.526525,0
2019-04-16,31.469999,31.469999,31.469999,31.469999,21.636528,0
2019-04-17,31.500000,31.500000,31.500000,31.500000,21.657154,0
2019-04-18,31.520000,31.520000,31.520000,31.520000,21.670906,0
2019-04-22,31.610001,31.610001,31.610001,31.610001,21.732784,0
2019-04-23,31.840000,31.840000,31.840000,31.840000,21.890915,0
2019-04-24,31.760000,31.760000,31.760000,31.760000,21.835913,0
2019-04-25,31.660000,31.660000,31.660000,31.660000,21.767159,0
2019-04-26,31.870001,31.870001,31.870001,31.870001,21.911541,0
2019-04-29,32.029999,32.029999,32.029999,32.029999,22.021544,0
2019-04-30,32.139999,32.139999,32.139999,32.139999,22.097174,0
2019-05-01,31.860001,31.860001,31.860001,31.860001,21.904665,0
2019-05-02,31.830000,31.830000,31.830000,31.830000,21.884037,0
2019-05-03,32.169998,32.169998,32.169998,32.169998,22.117796,0
2019-05-06,32.040001,32.040001,32.040001,32.040001,22.028419,0
2019-05-07,31.459999,31.459999,31.459999,31.459999,21.629652,0
2019-05-08,31.430000,31.430000,31.430000,31.430000,21.609028,0
2019-05-09,31.340000,31.340000,31.340000,31.340000,21.547150,0
2019-05-10,31.480000,31.480000,31.480000,31.480000,21.643404,0
2019-05-13,30.700001,30.700001,30.700001,30.700001,21.107132,0
2019-05-14,31.020000,31.020000,31.020000,31.020000,21.327141,0
2019-05-15,31.110001,31.110001,31.110001,31.110001,21.389019,0
2019-05-16,31.309999,31.309999,31.309999,31.309999,21.526525,0
2019-05-17,31.139999,31.139999,31.139999,31.139999,21.409645,0
2019-05-20,30.950001,30.950001,30.950001,30.950001,21.279015,0
2019-05-21,31.209999,31.209999,31.209999,31.209999,21.457769,0
2019-05-22,31.020000,31.020000,31.020000,31.020000,21.327141,0
2019-05-23,30.510000,30.510000,30.510000,30.510000,20.976501,0
2019-05-24,30.570000,30.570000,30.570000,30.570000,21.017754,0
2019-05-28,30.230000,30.230000,30.230000,30.230000,20.783991,0
2019-05-29,30.040001,30.040001,30.040001,30.040001,20.653364,0
2019-05-30,29.980000,29.980000,29.980000,29.980000,20.612110,0
2019-05-31,29.590000,29.590000,29.590000,29.590000,20.343977,0
2019-06-03,29.709999,29.709999,29.709999,29.709999,20.426477,0
2019-06-04,30.400000,30.400000,30.400000,30.400000,20.900873,0
2019-06-05,30.420000,30.420000,30.420000,30.420000,20.914623,0
2019-06-06,30.580000,30.580000,30.580000,30.580000,21.024628,0
2019-06-07,30.840000,30.840000,30.840000,30.840000,21.203386,0
2019-06-10,30.990000,30.990000,30.990000,30.990000,21.306515,0
2019-06-11,31.010000,31.010000,31.010000,31.010000,21.320265,0
2019-06-12,30.889999,30.889999,30.889999,30.889999,21.237761,0
2019-06-13,31.049999,31.049999,31.049999,31.049999,21.347765,0
2019-06-14,30.980000,30.980000,30.980000,30.980000,21.299641,0
2019-06-17,30.940001,30.940001,30.940001,30.940001,21.272139,0
2019-06-18,31.299999,31.299999,31.299999,31.299999,21.519646,0
2019-06-19,31.309999,31.309999,31.309999,31.309999,21.526525,0
2019-06-20,31.620001,31.620001,31.620001,31.620001,21.739655,0
2019-06-21,31.570000,31.570000,31.570000,31.570000,21.705280,0
2019-06-24,31.389999,31.389999,31.389999,31.389999,21.581528,0
2019-06-25,31.150000,31.150000,31.150000,31.150000,21.416519,0
2019-06-26,31.180000,31.180000,31.180000,31.180000,21.437145,0
2019-06-27,31.350000,31.350000,31.350000,31.350000,21.554024,0
2019-06-28,31.629999,31.629999,31.629999,31.629999,21.746534,0
2019-07-01,31.889999,31.889999,31.889999,31.889999,21.925289,0
2019-07-02,31.910000,31.910000,31.910000,31.910000,21.939041,0
2019-07-03,32.119999,32.119999,32.119999,32.119999,22.083420,0
2019-07-05,32.060001,32.060001,32.060001,32.060001,22.042170,0
2019-07-08,31.850000,31.850000,31.850000,31.850000,21.897791,0
2019-07-09,31.840000,31.840000,31.840000,31.840000,21.890915,0
2019-07-10,31.889999,31.889999,31.889999,31.889999,21.925289,0
2019-07-11,32.009998,32.009998,32.009998,32.009998,22.007792,0
2019-07-12,32.189999,32.189999,32.189999,32.189999,22.131548,0
2019-07-15,32.119999,32.119999,32.119999,32.119999,22.083420,0
2019-07-16,32.029999,32.029999,32.029999,32.029999,22.021544,0
2019-07-17,31.719999,31.719999,31.719999,31.719999,21.808411,0
2019-07-18,31.870001,31.870001,31.870001,31.870001,21.911541,0
2019-07-19,31.809999,31.809999,31.809999,31.809999,21.870289,0
2019-07-22,31.860001,31.860001,31.860001,31.860001,21.904665,0
2019-07-23,32.130001,32.130001,32.130001,32.130001,22.090298,0
2019-07-24,32.340000,32.340000,32.340000,32.340000,22.234678,0
2019-07-25,32.130001,32.130001,32.130001,32.130001,22.090298,0
2019-07-26,32.310001,32.310001,32.310001,32.310001,22.214050,0
2019-07-29,32.220001,32.220001,32.220001,32.220001,22.152174,0
2019-07-30,32.259998,32.259998,32.259998,32.259998,22.179676,0
2019-07-31,31.950001,31.950001,31.950001,31.950001,21.966541,0
2019-08-01,31.590000,31.590000,31.590000,31.590000,21.719030,0
2019-08-02,31.379999,31.379999,31.379999,31.379999,21.574650,0
2019-08-05,30.450001,30.450001,30.450001,30.450001,20.935247,0
2019-08-06,30.650000,30.650000,30.650000,30.650000,21.072756,0
2019-08-07,30.680000,30.680000,30.680000,30.680000,21.093382,0
2019-08-08,31.250000,31.250000,31.250000,31.250000,21.485273,0
2019-08-09,31.010000,31.010000,31.010000,31.010000,21.320265,0
2019-08-12,30.629999,30.629999,30.629999,30.629999,21.059002,0
2019-08-13,31.100000,31.100000,31.100000,31.100000,21.382143,0
2019-08-14,30.160000,30.160000,30.160000,30.160000,20.735868,0
2019-08-15,29.969999,29.969999,29.969999,29.969999,20.605236,0
2019-08-16,30.600000,30.600000,30.600000,30.600000,21.038380,0
2019-08-19,30.959999,30.959999,30.959999,30.959999,21.285887,0
2019-08-20,30.700001,30.700001,30.700001,30.700001,21.107132,0
2019-08-21,30.910000,30.910000,30.910000,30.910000,21.251513,0
2019-08-22,30.920000,30.920000,30.920000,30.920000,21.258387,0
2019-08-23,30.100000,30.100000,30.100000,30.100000,20.694614,0
2019-08-26,30.410000,30.410000,30.410000,30.410000,20.907745,0
2019-08-27,30.180000,30.180000,30.180000,30.180000,20.749617,0
2019-08-28,30.410000,30.410000,30.410000,30.410000,20.907745,0
2019-08-29,30.809999,30.809999,30.809999,30.809999,21.182758,0
2019-08-30,30.870001,30.870001,30.870001,30.870001,21.224012,0
2019-09-03,30.629999,30.629999,30.629999,30.629999,21.059002,0
2019-09-04,31.110001,31.110001,31.110001,31.110001,21.389019,0
2019-09-05,31.549999,31.549999,31.549999,31.549999,21.691530,0
2019-09-06,31.500000,31.500000,31.500000,31.500000,21.657154,0
2019-09-09,31.820000,31.820000,31.820000,31.820000,21.877163,0
2019-09-10,32.070000,32.070000,32.070000,32.070000,22.049046,0
2019-09-11,32.320000,32.320000,32.320000,32.320000,22.220930,0
2019-09-12,32.310001,32.310001,32.310001,32.310001,22.214050,0
2019-09-13,32.320000,32.320000,32.320000,32.320000,22.220930,0
2019-09-16,32.400002,32.400002,32.400002,32.400002,22.275930,0
2019-09-17,32.330002,32.330002,32.330002,32.330002,22.227804,0
2019-09-18,32.279999,32.279999,32.279999,32.279999,22.193426,0
2019-09-19,32.270000,32.270000,32.270000,32.270000,22.186550,0
2019-09-20,32.180000,32.180000,32.180000,32.180000,22.124672,0
2019-09-23,32.119999,32.119999,32.119999,32.119999,22.083420,0
2019-09-24,31.740000,31.740000,31.740000,31.740000,21.822161,0
2019-09-25,31.940001,31.940001,31.940001,31.940001,21.959669,0
2019-09-26,31.750000,31.750000,31.750000,31.750000,21.829037,0
2019-09-27,31.670000,31.670000,31.670000,31.670000,21.774036,0
2019-09-30,31.730000,31.730000,31.730000,31.730000,21.815287,0
2019-10-01,31.270000,31.270000,31.270000,31.270000,21.499023,0
2019-10-02,30.680000,30.680000,30.680000,30.680000,21.093382,0
2019-10-03,30.920000,30.920000,30.920000,30.920000,21.258387,0
2019-10-04,31.290001,31.290001,31.290001,31.290001,21.512775,0
2019-10-07,31.160000,31.160000,31.160000,31.160000,21.423395,0
2019-10-08,30.629999,30.629999,30.629999,30.629999,21.059002,0
2019-10-09,30.889999,30.889999,30.889999,30.889999,21.237761,0
2019-10-10,31.170000,31.170000,31.170000,31.170000,21.430269,0
2019-10-11,31.660000,31.660000,31.660000,31.660000,21.767159,0
2019-10-14,31.610001,31.610001,31.610001,31.610001,21.732784,0
2019-10-15,32.009998,32.009998,32.009998,32.009998,22.007792,0
2019-10-16,32.020000,32.020000,32.020000,32.020000,22.014669,0
2019-10-17,32.209999,32.209999,32.209999,32.209999,22.145298,0
2019-10-18,32.139999,32.139999,32.139999,32.139999,22.097174,0
2019-10-21,32.389999,32.389999,32.389999,32.389999,22.269053,0
2019-10-22,32.509998,32.509998,32.509998,32.509998,22.351555,0
2019-10-23,32.689999,32.689999,32.689999,32.689999,22.475309,0
2019-10-24,32.619999,32.619999,32.619999,32.619999,22.427187,0
2019-10-25,32.830002,32.830002,32.830002,32.830002,22.571568,0
2019-10-28,32.970001,32.970001,32.970001,32.970001,22.667826,0
2019-10-29,32.990002,32.990002,32.990002,32.990002,22.681572,0
2019-10-30,33.130001,33.130001,33.130001,33.130001,22.777828,0
2019-10-31,32.970001,32.970001,32.970001,32.970001,22.667826,0
2019-11-01,33.459999,33.459999,33.459999,33.459999,23.004711,0
2019-11-04,33.840000,33.840000,33.840000,33.840000,23.265972,0
2019-11-05,33.900002,33.900002,33.900002,33.900002,23.307224,0
2019-11-06,33.910000,33.910000,33.910000,33.910000,23.314098,0
2019-11-07,34.250000,34.250000,34.250000,34.250000,23.547859,0
2019-11-08,34.430000,34.430000,34.430000,34.430000,23.671614,0
2019-11-11,34.320000,34.320000,34.320000,34.320000,23.595985,0
2019-11-12,34.349998,34.349998,34.349998,34.349998,23.616610,0
2019-11-13,34.259998,34.259998,34.259998,34.259998,23.554733,0
2019-11-14,34.240002,34.240002,34.240002,34.240002,23.540983,0
2019-11-15,34.549999,34.549999,34.549999,34.549999,23.754118,0
2019-11-18,34.529999,34.529999,34.529999,34.529999,23.740366,0
2019-11-19,34.450001,34.450001,34.450001,34.450001,23.685364,0
2019-11-20,34.349998,34.349998,34.349998,34.349998,23.616610,0
2019-11-21,34.459999,34.459999,34.459999,34.459999,23.692236,0
2019-11-22,34.549999,34.549999,34.549999,34.549999,23.754118,0
2019-11-25,34.740002,34.740002,34.740002,34.740002,23.884750,0
2019-11-26,34.630001,34.630001,34.630001,34.630001,23.809118,0
2019-11-27,34.799999,34.799999,34.799999,34.799999,23.925999,0
2019-11-29,34.639999,34.639999,34.639999,34.639999,23.815994,0
2019-12-02,34.430000,34.430000,34.430000,34.430000,23.671614,0
2019-12-03,34.110001,34.110001,34.110001,34.110001,23.451605,0
2019-12-04,34.360001,34.360001,34.360001,34.360001,23.623487,0
2019-12-05,34.389999,34.389999,34.389999,34.389999,23.644112,0
2019-12-06,34.790001,34.790001,34.790001,34.790001,23.919125,0
2019-12-09,34.709999,34.709999,34.709999,34.709999,23.864119,0
2019-12-10,34.630001,34.630001,34.630001,34.630001,23.809118,0
2019-12-11,34.700001,34.700001,34.700001,34.700001,23.857246,0
2019-12-12,35.200001,35.200001,35.200001,35.200001,24.201012,0
2019-12-13,35.130001,35.130001,35.130001,35.130001,24.152885,0
2019-12-16,35.349998,35.349998,35.349998,35.349998,24.304136,0
2019-12-17,35.299999,35.299999,35.299999,35.299999,24.269764,0
2019-12-18,35.189999,35.189999,35.189999,35.189999,24.194134,0
2019-12-19,35.240002,35.240002,35.240002,35.240002,24.228514,0
2019-12-20,35.410000,35.410000,35.410000,35.410000,24.345392,0
2019-12-23,35.520000,35.520000,35.520000,35.520000,24.421019,0
2019-12-24,35.540001,35.540001,35.540001,35.540001,24.434771,0
2019-12-26,35.689999,35.689999,35.689999,35.689999,24.537897,0
2019-12-27,32.869999,32.869999,32.869999,32.869999,24.525217,0
2019-12-30,32.669998,32.669998,32.669998,32.669998,24.375988,0
2019-12-31,32.779999,32.779999,32.779999,32.779999,24.458063,0
2020-01-02,33.110001,33.110001,33.110001,33.110001,24.704287,0
2020-01-03,32.869999,32.869999,32.869999,32.869999,24.525217,0
2020-01-06,32.959999,32.959999,32.959999,32.959999,24.592365,0
2020-01-07,32.910000,32.910000,32.910000,32.910000,24.555061,0
2020-01-08,33.000000,33.000000,33.000000,33.000000,24.622211,0
2020-01-09,33.180000,33.180000,33.180000,33.180000,24.756516,0
2020-01-10,33.000000,33.000000,33.000000,33.000000,24.622211,0
2020-01-13,33.230000,33.230000,33.230000,33.230000,24.793821,0
2020-01-14,33.209999,33.209999,33.209999,33.209999,24.778900,0
2020-01-15,33.209999,33.209999,33.209999,33.209999,24.778900,0
2020-01-16,33.410000,33.410000,33.410000,33.410000,24.928123,0
2020-01-17,33.509998,33.509998,33.509998,33.509998,25.002733,0
2020-01-21,33.310001,33.310001,33.310001,33.310001,24.853512,0
2020-01-22,33.169998,33.169998,33.169998,33.169998,24.749052,0
2020-01-23,33.139999,33.139999,33.139999,33.139999,24.726667,0
2020-01-24,32.689999,32.689999,32.689999,32.689999,24.390911,0
2020-01-27,32.160000,32.160000,32.160000,32.160000,23.995464,0
2020-01-28,32.500000,32.500000,32.500000,32.500000,24.249147,0
2020-01-29,32.610001,32.610001,32.610001,32.610001,24.331223,0
2020-01-30,32.599998,32.599998,32.599998,32.599998,24.323763,0
2020-01-31,31.889999,31.889999,31.889999,31.889999,23.794008,0
2020-02-03,31.940001,31.940001,31.940001,31.940001,23.831318,0
2020-02-04,32.490002,32.490002,32.490002,32.490002,24.241688,0
2020-02-05,33.060001,33.060001,33.060001,33.060001,24.666981,0
2020-02-06,33.189999,33.189999,33.189999,33.189999,24.763975,0
2020-02-07,32.930000,32.930000,32.930000,32.930000,24.569983,0
2020-02-10,33.099998,33.099998,33.099998,33.099998,24.696825,0
2020-02-11,33.150002,33.150002,33.150002,33.150002,24.734131,0
2020-02-12,33.450001,33.450001,33.450001,33.450001,24.957968,0
2020-02-13,33.290001,33.290001,33.290001,33.290001,24.838593,0
2020-02-14,33.240002,33.240002,33.240002,33.240002,24.801285,0
2020-02-18,33.090000,33.090000,33.090000,33.090000,24.689363,0
2020-02-19,33.240002,33.240002,33.240002,33.240002,24.801285,0
2020-02-20,33.169998,33.169998,33.169998,33.169998,24.749052,0
2020-02-21,32.869999,32.869999,32.869999,32.869999,24.525217,0
2020-02-24,31.639999,31.639999,31.639999,31.639999,23.607479,0
2020-02-25,30.580000,30.580000,30.580000,30.580000,22.816584,0
2020-02-26,30.270000,30.270000,30.270000,30.270000,22.585283,0
2020-02-27,29.010000,29.010000,29.010000,29.010000,21.645164,0
2020-02-28,28.940001,28.940001,28.940001,28.940001,21.592934,0
2020-03-02,30.080000,30.080000,30.080000,30.080000,22.443521,0
2020-03-03,29.200001,29.200001,29.200001,29.200001,21.786928,0
2020-03-04,30.170000,30.170000,30.170000,30.170000,22.510674,0
2020-03-05,29.000000,29.000000,29.000000,29.000000,21.637703,0
2020-03-06,28.260000,28.260000,28.260000,28.260000,21.085566,0
2020-03-09,25.760000,25.760000,25.760000,25.760000,19.220249,0
2020-03-10,27.040001,27.040001,27.040001,27.040001,20.175291,0
2020-03-11,25.719999,25.719999,25.719999,25.719999,19.190405,0
2020-03-12,23.240000,23.240000,23.240000,23.240000,17.340006,0
2020-03-13,25.480000,25.480000,25.480000,25.480000,19.011332,0
2020-03-16,22.469999,22.469999,22.469999,22.469999,16.765490,0
2020-03-17,23.900000,23.900000,23.900000,23.900000,17.832451,0
2020-03-18,22.540001,22.540001,22.540001,22.540001,16.817719,0
2020-03-19,22.680000,22.680000,22.680000,22.680000,16.922174,0
2020-03-20,21.780001,21.780001,21.780001,21.780001,16.250662,0
2020-03-23,20.940001,20.940001,20.940001,20.940001,15.623912,0
2020-03-24,22.860001,22.860001,22.860001,22.860001,17.056480,0
2020-03-25,23.360001,23.360001,23.360001,23.360001,17.429543,0
2020-03-26,24.830000,24.830000,24.830000,24.830000,18.526348,0
2020-03-27,23.910000,23.910000,23.910000,23.910000,17.839911,0
2020-03-30,24.660000,24.660000,24.660000,24.660000,18.399508,0
2020-03-31,24.490000,24.490000,24.490000,24.490000,18.272667,0
2020-04-01,23.410000,23.410000,23.410000,23.410000,17.466848,0
2020-04-02,23.860001,23.860001,23.860001,23.860001,17.802605,0
2020-04-03,23.459999,23.459999,23.459999,23.459999,17.504154,0
2020-04-06,24.980000,24.980000,24.980000,24.980000,18.638268,0
2020-04-07,25.020000,25.020000,25.020000,25.020000,18.668114,0
2020-04-08,25.879999,25.879999,25.879999,25.879999,19.309782,0
2020-04-09,26.260000,26.260000,26.260000,26.260000,19.593313,0
2020-04-13,25.879999,25.879999,25.879999,25.879999,19.309782,0
2020-04-14,26.410000,26.410000,26.410000,26.410000,19.705231,0
2020-04-15,25.639999,25.639999,25.639999,25.639999,19.130711,0
2020-04-16,25.620001,25.620001,25.620001,25.620001,19.115789,0
2020-04-17,26.540001,26.540001,26.540001,26.540001,19.802227,0
2020-04-20,26.000000,26.000000,26.000000,26.000000,19.399317,0
2020-04-21,25.290001,25.290001,25.290001,25.290001,18.869568,0
2020-04-22,25.700001,25.700001,25.700001,25.700001,19.175480,0
2020-04-23,25.830000,25.830000,25.830000,25.830000,19.272476,0
2020-04-24,26.190001,26.190001,26.190001,26.190001,19.541082,0
2020-04-27,26.750000,26.750000,26.750000,26.750000,19.958916,0
2020-04-28,26.809999,26.809999,26.809999,26.809999,20.003681,0
2020-04-29,27.500000,27.500000,27.500000,27.500000,20.518509,0
2020-04-30,27.100000,27.100000,27.100000,27.100000,20.220060,0
2020-05-01,26.209999,26.209999,26.209999,26.209999,19.556005,0
2020-05-04,26.230000,26.230000,26.230000,26.230000,19.570927,0
2020-05-05,26.320000,26.320000,26.320000,26.320000,19.638079,0
2020-05-06,26.049999,26.049999,26.049999,26.049999,19.436625,0
2020-05-07,26.330000,26.330000,26.330000,26.330000,19.645542,0
2020-05-08,26.889999,26.889999,26.889999,26.889999,20.063372,0
2020-05-11,26.750000,26.750000,26.750000,26.750000,19.958916,0
2020-05-12,26.230000,26.230000,26.230000,26.230000,19.570927,0
2020-05-13,25.570000,25.570000,25.570000,25.570000,19.078484,0
2020-05-14,25.860001,25.860001,25.860001,25.860001,19.294861,0
2020-05-15,25.910000,25.910000,25.910000,25.910000,19.332167,0
2020-05-18,27.170000,27.170000,27.170000,27.170000,20.272287,0
2020-05-19,26.770000,26.770000,26.770000,26.770000,19.973837,0
2020-05-20,27.290001,27.290001,27.290001,27.290001,20.361824,0
2020-05-21,27.110001,27.110001,27.110001,27.110001,20.227520,0
2020-05-22,27.080000,27.080000,27.080000,27.080000,20.205133,0
2020-05-26,27.799999,27.799999,27.799999,27.799999,20.742348,0
2020-05-27,28.469999,28.469999,28.469999,28.469999,21.242254,0
2020-05-28,28.139999,28.139999,28.139999,28.139999,20.996031,0
2020-05-29,28.090000,28.090000,28.090000,28.090000,20.958727,0
2020-06-01,28.379999,28.379999,28.379999,28.379999,21.175102,0
2020-06-02,28.809999,28.809999,28.809999,28.809999,21.495937,0
2020-06-03,29.400000,29.400000,29.400000,29.400000,21.936152,0
2020-06-04,29.600000,29.600000,29.600000,29.600000,22.085381,0
2020-06-05,30.530001,30.530001,30.530001,30.530001,22.779278,0
2020-06-08,31.250000,31.250000,31.250000,31.250000,23.316490,0
2020-06-09,30.690001,30.690001,30.690001,30.690001,22.898659,0
2020-06-10,30.090000,30.090000,30.090000,30.090000,22.450981,0
2020-06-11,28.020000,28.020000,28.020000,28.020000,20.906496,0
2020-06-12,28.559999,28.559999,28.559999,28.559999,21.309402,0
2020-06-15,28.820000,28.820000,28.820000,28.820000,21.503401,0
2020-06-16,29.420000,29.420000,29.420000,29.420000,21.951075,0
2020-06-17,29.139999,29.139999,29.139999,29.139999,21.742155,0
2020-06-18,29.160000,29.160000,29.160000,29.160000,21.757082,0
2020-06-19,29.030001,29.030001,29.030001,29.030001,21.660086,0
2020-06-22,29.070000,29.070000,29.070000,29.070000,21.689930,0
2020-06-23,29.320000,29.320000,29.320000,29.320000,21.876461,0
2020-06-24,28.389999,28.389999,28.389999,28.389999,21.182564,0
2020-06-25,28.760000,28.760000,28.760000,28.760000,21.458630,0
2020-06-26,27.990000,27.990000,27.990000,27.990000,20.884111,0
2020-06-29,28.420000,28.420000,28.420000,28.420000,21.204948,0
2020-06-30,28.750000,28.750000,28.750000,28.750000,21.451168,0
2020-07-01,28.650000,28.650000,28.650000,28.650000,21.376556,0
2020-07-02,28.840000,28.840000,28.840000,28.840000,21.518322,0
2020-07-06,29.209999,29.209999,29.209999,29.209999,21.794388,0
2020-07-07,28.700001,28.700001,28.700001,28.700001,21.413864,0
2020-07-08,28.879999,28.879999,28.879999,28.879999,21.548166,0
2020-07-09,28.379999,28.379999,28.379999,28.379999,21.175102,0
2020-07-10,28.850000,28.850000,28.850000,28.850000,21.525784,0
2020-07-13,28.700001,28.700001,28.700001,28.700001,21.413864,0
2020-07-14,29.100000,29.100000,29.100000,29.100000,21.712315,0
2020-07-15,29.610001,29.610001,29.610001,29.610001,22.092840,0
2020-07-16,29.480000,29.480000,29.480000,29.480000,21.995842,0
2020-07-17,29.410000,29.410000,29.410000,29.410000,21.943613,0
2020-07-20,29.370001,29.370001,29.370001,29.370001,21.913769,0
2020-07-21,29.750000,29.750000,29.750000,29.750000,22.197296,0
2020-07-22,29.780001,29.780001,29.780001,29.780001,22.219683,0
2020-07-23,29.600000,29.600000,29.600000,29.600000,22.085381,0
2020-07-24,29.430000,29.430000,29.430000,29.430000,21.958538,0
2020-07-27,29.559999,29.559999,29.559999,29.559999,22.055532,0
2020-07-28,29.420000,29.420000,29.420000,29.420000,21.951075,0
2020-07-29,29.750000,29.750000,29.750000,29.750000,22.197296,0
2020-07-30,29.549999,29.549999,29.549999,29.549999,22.048071,0
2020-07-31,29.450001,29.450001,29.450001,29.450001,21.973459,0
2020-08-03,29.830000,29.830000,29.830000,29.830000,22.256987,0
2020-08-04,29.940001,29.940001,29.940001,29.940001,22.339062,0
2020-08-05,30.270000,30.270000,30.270000,30.270000,22.585283,0
2020-08-06,30.330000,30.330000,30.330000,30.330000,22.630051,0
2020-08-07,30.510000,30.510000,30.510000,30.510000,22.764353,0
2020-08-10,30.820000,30.820000,30.820000,30.820000,22.995651,0
2020-08-11,30.860001,30.860001,30.860001,30.860001,23.025499,0
2020-08-12,31.150000,31.150000,31.150000,31.150000,23.241877,0
2020-08-13,30.930000,30.930000,30.930000,30.930000,23.077726,0
2020-08-14,31.020000,31.020000,31.020000,31.020000,23.144878,0
2020-08-17,30.889999,30.889999,30.889999,30.889999,23.047880,0
2020-08-18,30.790001,30.790001,30.790001,30.790001,22.973269,0
2020-08-19,30.700001,30.700001,30.700001,30.700001,22.906118,0
2020-08-20,30.600000,30.600000,30.600000,30.600000,22.831507,0
2020-08-21,30.580000,30.580000,30.580000,30.580000,22.816584,0
2020-08-24,31.110001,31.110001,31.110001,31.110001,23.212032,0
2020-08-25,31.110001,31.110001,31.110001,31.110001,23.212032,0
2020-08-26,31.070000,31.070000,31.070000,31.070000,23.182184,0
2020-08-27,31.250000,31.250000,31.250000,31.250000,23.316490,0
2020-08-28,31.520000,31.520000,31.520000,31.520000,23.517942,0
2020-08-31,31.230000,31.230000,31.230000,31.230000,23.301567,0
2020-09-01,31.280001,31.280001,31.280001,31.280001,23.338871,0
2020-09-02,31.719999,31.719999,31.719999,31.719999,23.667170,0
2020-09-03,30.870001,30.870001,30.870001,30.870001,23.032961,0
2020-09-04,30.860001,30.860001,30.860001,30.860001,23.025499,0
2020-09-08,30.040001,30.040001,30.040001,30.040001,22.413677,0
2020-09-09,30.540001,30.540001,30.540001,30.540001,22.786739,0
2020-09-10,30.000000,30.000000,30.000000,30.000000,22.383829,0
2020-09-11,30.139999,30.139999,30.139999,30.139999,22.488287,0
2020-09-14,30.530001,30.530001,30.530001,30.530001,22.779278,0
2020-09-15,30.590000,30.590000,30.590000,30.590000,22.824043,0
2020-09-16,30.820000,30.820000,30.820000,30.820000,22.995651,0
2020-09-17,30.700001,30.700001,30.700001,30.700001,22.906118,0
2020-09-18,30.379999,30.379999,30.379999,30.379999,22.667358,0
2020-09-21,29.660000,29.660000,29.660000,29.660000,22.130146,0
2020-09-22,29.719999,29.719999,29.719999,29.719999,22.174913,0
2020-09-23,29.090000,29.090000,29.090000,29.090000,21.704855,0
2020-09-24,29.180000,29.180000,29.180000,29.180000,21.772005,0
2020-09-25,29.540001,29.540001,29.540001,29.540001,22.040613,0
2020-09-28,30.040001,30.040001,30.040001,30.040001,22.413677,0
2020-09-29,29.730000,29.730000,29.730000,29.730000,22.182373,0
2020-09-30,29.969999,29.969999,29.969999,29.969999,22.361446,0
2020-10-01,29.950001,29.950001,29.950001,29.950001,22.346523,0
2020-10-02,29.840000,29.840000,29.840000,29.840000,22.264448,0
2020-10-05,30.440001,30.440001,30.440001,30.440001,22.712126,0
2020-10-06,30.030001,30.030001,30.030001,30.030001,22.406214,0
2020-10-07,30.620001,30.620001,30.620001,30.620001,22.846428,0
2020-10-08,31.020000,31.020000,31.020000,31.020000,23.144878,0
2020-10-09,31.190001,31.190001,31.190001,31.190001,23.271721,0
2020-10-12,31.490000,31.490000,31.490000,31.490000,23.495560,0
2020-10-13,31.160000,31.160000,31.160000,31.160000,23.249338,0
2020-10-14,30.980000,30.980000,30.980000,30.980000,23.115034,0
2020-10-15,31.000000,31.000000,31.000000,31.000000,23.129957,0
2020-10-16,31.110001,31.110001,31.110001,31.110001,23.212032,0
2020-10-19,30.639999,30.639999,30.639999,30.639999,22.861351,0
2020-10-20,30.820000,30.820000,30.820000,30.820000,22.995651,0
2020-10-21,30.660000,30.660000,30.660000,30.660000,22.876274,0
2020-10-22,31.110001,31.110001,31.110001,31.110001,23.212032,0
2020-10-23,31.180000,31.180000,31.180000,31.180000,23.264259,0
2020-10-26,30.389999,30.389999,30.389999,30.389999,22.674818,0
2020-10-27,30.030001,30.030001,30.030001,30.030001,22.406214,0
2020-10-28,29.070000,29.070000,29.070000,29.070000,21.689930,0
2020-10-29,29.340000,29.340000,29.340000,29.340000,21.891384,0
2020-10-30,29.180000,29.180000,29.180000,29.180000,21.772005,0
2020-11-02,29.629999,29.629999,29.629999,29.629999,22.107761,0
2020-11-03,30.320000,30.320000,30.320000,30.320000,22.622587,0
2020-11-04,30.709999,30.709999,30.709999,30.709999,22.913578,0
2020-11-05,31.360001,31.360001,31.360001,31.360001,23.398563,0
2020-11-06,31.270000,31.270000,31.270000,31.270000,23.331408,0
2020-11-09,32.650002,32.650002,32.650002,32.650002,24.361067,0
2020-11-10,32.970001,32.970001,32.970001,32.970001,24.599827,0
2020-11-11,32.970001,32.970001,32.970001,32.970001,24.599827,0
2020-11-12,32.529999,32.529999,32.529999,32.529999,24.271532,0
2020-11-13,33.150002,33.150002,33.150002,33.150002,24.734131,0
2020-11-16,33.830002,33.830002,33.830002,33.830002,25.241499,0
2020-11-17,33.689999,33.689999,33.689999,33.689999,25.137039,0
2020-11-18,33.290001,33.290001,33.290001,33.290001,24.838593,0
2020-11-19,33.360001,33.360001,33.360001,33.360001,24.890820,0
2020-11-20,33.139999,33.139999,33.139999,33.139999,24.726667,0
2020-11-23,33.660000,33.660000,33.660000,33.660000,25.114656,0
2020-11-24,34.630001,34.630001,34.630001,34.630001,25.838400,0
2020-11-25,34.459999,34.459999,34.459999,34.459999,25.711559,0
2020-11-27,34.430000,34.430000,34.430000,34.430000,25.689177,0
2020-11-30,33.930000,33.930000,33.930000,33.930000,25.316113,0
2020-12-01,34.310001,34.310001,34.310001,34.310001,25.599640,0
2020-12-02,34.580002,34.580002,34.580002,34.580002,25.801094,0
2020-12-03,34.720001,34.720001,34.720001,34.720001,25.905552,0
2020-12-04,35.299999,35.299999,35.299999,35.299999,26.338306,0
2020-12-07,35.130001,35.130001,35.130001,35.130001,26.211462,0
2020-12-08,35.259998,35.259998,35.259998,35.259998,26.308462,0
2020-12-09,35.279999,35.279999,35.279999,35.279999,26.323383,0
2020-12-10,35.279999,35.279999,35.279999,35.279999,26.323383,0
2020-12-11,35.099998,35.099998,35.099998,35.099998,26.189079,0
2020-12-14,34.779999,34.779999,34.779999,34.779999,25.950319,0
2020-12-15,35.320000,35.320000,35.320000,35.320000,26.353230,0
2020-12-16,35.400002,35.400002,35.400002,35.400002,26.412918,0
2020-12-17,35.560001,35.560001,35.560001,35.560001,26.532297,0
2020-12-18,35.389999,35.389999,35.389999,35.389999,26.405457,0
2020-12-21,35.250000,35.250000,35.250000,35.250000,26.301003,0
2020-12-22,35.049999,35.049999,35.049999,35.049999,26.151775,0
2020-12-23,35.380001,35.380001,35.380001,35.380001,26.397993,0
2020-12-24,35.360001,35.360001,35.360001,35.360001,26.383072,0
2020-12-28,35.529999,35.529999,35.529999,35.529999,26.509914,0
2020-12-29,33.549999,33.549999,33.549999,33.549999,26.424067,0
2020-12-30,33.680000,33.680000,33.680000,33.680000,26.526455,0
2020-12-31,33.840000,33.840000,33.840000,33.840000,26.652473,0
2021-01-04,33.419998,33.419998,33.419998,33.419998,26.321678,0
2021-01-05,33.830002,33.830002,33.830002,33.830002,26.644596,0
2021-01-06,34.549999,34.549999,34.549999,34.549999,27.211668,0
2021-01-07,34.959999,34.959999,34.959999,34.959999,27.534588,0
2021-01-08,35.000000,35.000000,35.000000,35.000000,27.566093,0
2021-01-11,35.040001,35.040001,35.040001,35.040001,27.597597,0
2021-01-12,35.279999,35.279999,35.279999,35.279999,27.786623,0
2021-01-13,35.209999,35.209999,35.209999,35.209999,27.731487,0
2021-01-14,35.450001,35.450001,35.450001,35.450001,27.920511,0
2021-01-15,34.869999,34.869999,34.869999,34.869999,27.463701,0
2021-01-19,35.220001,35.220001,35.220001,35.220001,27.739367,0
2021-01-20,35.450001,35.450001,35.450001,35.450001,27.920511,0
2021-01-21,35.189999,35.189999,35.189999,35.189999,27.715734,0
2021-01-22,35.060001,35.060001,35.060001,35.060001,27.613346,0
2021-01-25,35.020000,35.020000,35.020000,35.020000,27.581842,0
2021-01-26,34.959999,34.959999,34.959999,34.959999,27.534588,0
2021-01-27,34.139999,34.139999,34.139999,34.139999,26.888752,0
2021-01-28,34.549999,34.549999,34.549999,34.549999,27.211668,0
2021-01-29,33.689999,33.689999,33.689999,33.689999,26.534330,0
2021-02-01,34.090000,34.090000,34.090000,34.090000,26.849371,0
2021-02-02,34.689999,34.689999,34.689999,34.689999,27.321932,0
2021-02-03,34.930000,34.930000,34.930000,34.930000,27.510960,0
2021-02-04,35.320000,35.320000,35.320000,35.320000,27.818127,0
2021-02-05,35.459999,35.459999,35.459999,35.459999,27.928389,0
2021-02-08,35.930000,35.930000,35.930000,35.930000,28.298563,0
2021-02-09,35.910000,35.910000,35.910000,35.910000,28.282808,0
2021-02-10,35.889999,35.889999,35.889999,35.889999,28.267057,0
2021-02-11,35.790001,35.790001,35.790001,35.790001,28.188299,0
2021-02-12,36.070000,36.070000,36.070000,36.070000,28.408827,0
2021-02-16,36.330002,36.330002,36.330002,36.330002,28.613607,0
2021-02-17,36.369999,36.369999,36.369999,36.369999,28.645105,0
2021-02-18,36.119999,36.119999,36.119999,36.119999,28.448206,0
2021-02-19,36.400002,36.400002,36.400002,36.400002,28.668737,0
2021-02-22,36.570000,36.570000,36.570000,36.570000,28.802628,0
2021-02-23,36.709999,36.709999,36.709999,36.709999,28.912888,0
2021-02-24,37.400002,37.400002,37.400002,37.400002,29.456341,0
2021-02-25,36.480000,36.480000,36.480000,36.480000,28.731741,0
2021-02-26,36.060001,36.060001,36.060001,36.060001,28.400949,0
2021-03-01,36.990002,36.990002,36.990002,36.990002,29.133421,0
2021-03-02,36.810001,36.810001,36.810001,36.810001,28.991652,0
2021-03-03,36.830002,36.830002,36.830002,36.830002,29.007404,0
2021-03-04,36.549999,36.549999,36.549999,36.549999,28.786871,0
2021-03-05,37.310001,37.310001,37.310001,37.310001,29.385456,0
2021-03-08,37.520000,37.520000,37.520000,37.520000,29.550848,0
2021-03-09,37.560001,37.560001,37.560001,37.560001,29.582354,0
2021-03-10,37.869999,37.869999,37.869999,37.869999,29.826508,0
2021-03-11,37.889999,37.889999,37.889999,37.889999,29.842260,0
2021-03-12,38.220001,38.220001,38.220001,38.220001,30.102173,0
2021-03-15,38.410000,38.410000,38.410000,38.410000,30.251818,0
2021-03-16,38.160000,38.160000,38.160000,38.160000,30.054914,0
2021-03-17,38.450001,38.450001,38.450001,38.450001,30.283321,0
2021-03-18,37.970001,37.970001,37.970001,37.970001,29.905273,0
2021-03-19,37.830002,37.830002,37.830002,37.830002,29.795006,0
2021-03-22,37.810001,37.810001,37.810001,37.810001,29.779253,0
2021-03-23,37.169998,37.169998,37.169998,37.169998,29.275187,0
2021-03-24,37.099998,37.099998,37.099998,37.099998,29.220053,0
2021-03-25,37.529999,37.529999,37.529999,37.529999,29.558723,0
2021-03-26,38.230000,38.230000,38.230000,38.230000,30.110046,0
2021-03-29,37.990002,37.990002,37.990002,37.990002,29.921024,0
2021-03-30,38.090000,38.090000,38.090000,38.090000,29.999783,0
2021-03-31,37.990002,37.990002,37.990002,37.990002,29.921024,0
2021-04-01,38.490002,38.490002,38.490002,38.490002,30.314825,0
2021-04-05,38.860001,38.860001,38.860001,38.860001,30.606234,0
2021-04-06,38.779999,38.779999,38.779999,38.779999,30.543226,0
2021-04-07,38.799999,38.799999,38.799999,38.799999,30.558979,0
2021-04-08,38.900002,38.900002,38.900002,38.900002,30.637741,0
2021-04-09,39.119999,39.119999,39.119999,39.119999,30.811012,0
2021-04-12,39.070000,39.070000,39.070000,39.070000,30.771631,0
2021-04-13,38.939999,38.939999,38.939999,38.939999,30.669245,0
2021-04-14,39.230000,39.230000,39.230000,39.230000,30.897650,0
2021-04-15,39.439999,39.439999,39.439999,39.439999,31.063047,0
2021-04-16,39.580002,39.580002,39.580002,39.580002,31.173313,0
2021-04-19,39.369999,39.369999,39.369999,39.369999,31.007917,0
2021-04-20,38.770000,38.770000,38.770000,38.770000,30.535353,0
2021-04-21,39.230000,39.230000,39.230000,39.230000,30.897650,0
2021-04-22,38.959999,38.959999,38.959999,38.959999,30.684998,0
2021-04-23,39.419998,39.419998,39.419998,39.419998,31.047295,0
2021-04-26,39.520000,39.520000,39.520000,39.520000,31.126057,0
2021-04-27,39.700001,39.700001,39.700001,39.700001,31.267822,0
2021-04-28,39.790001,39.790001,39.790001,39.790001,31.338703,0
2021-04-29,40.099998,40.099998,40.099998,40.099998,31.582863,0
2021-04-30,39.669998,39.669998,39.669998,39.669998,31.244196,0
2021-05-03,40.070000,40.070000,40.070000,40.070000,31.559233,0
2021-05-04,39.900002,39.900002,39.900002,39.900002,31.425343,0
2021-05-05,40.139999,40.139999,40.139999,40.139999,31.614367,0
2021-05-06,40.450001,40.450001,40.450001,40.450001,31.858526,0
2021-05-07,40.889999,40.889999,40.889999,40.889999,32.205067,0
2021-05-10,40.610001,40.610001,40.610001,40.610001,31.984539,0
2021-05-11,40.130001,40.130001,40.130001,40.130001,31.606493,0
2021-05-12,39.439999,39.439999,39.439999,39.439999,31.063047,0
2021-05-13,39.900002,39.900002,39.900002,39.900002,31.425343,0
2021-05-14,40.509998,40.509998,40.509998,40.509998,31.905781,0
2021-05-17,40.500000,40.500000,40.500000,40.500000,31.897905,0
2021-05-18,40.130001,40.130001,40.130001,40.130001,31.606493,0
2021-05-19,39.869999,39.869999,39.869999,39.869999,31.401712,0
2021-05-20,40.099998,40.099998,40.099998,40.099998,31.582863,0
2021-05-21,40.220001,40.220001,40.220001,40.220001,31.677376,0
2021-05-24,40.529999,40.529999,40.529999,40.529999,31.921532,0
2021-05-25,40.299999,40.299999,40.299999,40.299999,31.740387,0
2021-05-26,40.490002,40.490002,40.490002,40.490002,31.890032,0
2021-05-27,40.830002,40.830002,40.830002,40.830002,32.157814,0
2021-05-28,40.770000,40.770000,40.770000,40.770000,32.110558,0
2021-06-01,40.990002,40.990002,40.990002,40.990002,32.283833,0
2021-06-02,40.930000,40.930000,40.930000,40.930000,32.236572,0
2021-06-03,40.860001,40.860001,40.860001,40.860001,32.181438,0
2021-06-04,41.049999,41.049999,41.049999,41.049999,32.331089,0
2021-06-07,41.070000,41.070000,41.070000,41.070000,32.346836,0
2021-06-08,41.080002,41.080002,41.080002,41.080002,32.354713,0
2021-06-09,40.860001,40.860001,40.860001,40.860001,32.181438,0
2021-06-10,40.880001,40.880001,40.880001,40.880001,32.197193,0
2021-06-11,41.000000,41.000000,41.000000,41.000000,32.291706,0
2021-06-14,40.830002,40.830002,40.830002,40.830002,32.157814,0
2021-06-15,40.930000,40.930000,40.930000,40.930000,32.236572,0
2021-06-16,40.709999,40.709999,40.709999,40.709999,32.063301,0
2021-06-17,40.090000,40.090000,40.090000,40.090000,31.574991,0
2021-06-18,39.419998,39.419998,39.419998,39.419998,31.047295,0
2021-06-21,40.259998,40.259998,40.259998,40.259998,31.708878,0
2021-06-22,40.340000,40.340000,40.340000,40.340000,31.771891,0
2021-06-23,40.270000,40.270000,40.270000,40.270000,31.716759,0
2021-06-24,40.639999,40.639999,40.639999,40.639999,32.008175,0
2021-06-25,40.860001,40.860001,40.860001,40.860001,32.181438,0
2021-06-28,40.549999,40.549999,40.549999,40.549999,31.937288,0
2021-06-29,40.529999,40.529999,40.529999,40.529999,31.921532,0
2021-06-30,40.730000,40.730000,40.730000,40.730000,32.079056,0
2021-07-01,40.930000,40.930000,40.930000,40.930000,32.236572,0
2021-07-02,41.049999,41.049999,41.049999,41.049999,32.331089,0
2021-07-06,40.500000,40.500000,40.500000,40.500000,31.897905,0
2021-07-07,40.520000,40.520000,40.520000,40.520000,31.913658,0
2021-07-08,40.080002,40.080002,40.080002,40.080002,31.567110,0
2021-07-09,40.790001,40.790001,40.790001,40.790001,32.126308,0
2021-07-12,40.889999,40.889999,40.889999,40.889999,32.205067,0
2021-07-13,40.610001,40.610001,40.610001,40.610001,31.984539,0
2021-07-14,40.560001,40.560001,40.560001,40.560001,31.945164,0
2021-07-15,40.430000,40.430000,40.430000,40.430000,31.842772,0
2021-07-16,39.970001,39.970001,39.970001,39.970001,31.480474,0
2021-07-19,39.000000,39.000000,39.000000,39.000000,30.716501,0
2021-07-20,39.799999,39.799999,39.799999,39.799999,31.346581,0
2021-07-21,40.410000,40.410000,40.410000,40.410000,31.827023,0
2021-07-22,40.209999,40.209999,40.209999,40.209999,31.669498,0
2021-07-23,40.450001,40.450001,40.450001,40.450001,31.858526,0
2021-07-26,40.660000,40.660000,40.660000,40.660000,32.023926,0
2021-07-27,40.470001,40.470001,40.470001,40.470001,31.874279,0
2021-07-28,40.560001,40.560001,40.560001,40.560001,31.945164,0
2021-07-29,40.950001,40.950001,40.950001,40.950001,32.252327,0
2021-07-30,40.639999,40.639999,40.639999,40.639999,32.008175,0
2021-08-02,40.410000,40.410000,40.410000,40.410000,31.827023,0
2021-08-03,40.770000,40.770000,40.770000,40.770000,32.110558,0
2021-08-04,40.349998,40.349998,40.349998,40.349998,31.779762,0
2021-08-05,40.549999,40.549999,40.549999,40.549999,31.937288,0
2021-08-06,40.840000,40.840000,40.840000,40.840000,32.165691,0
2021-08-09,40.680000,40.680000,40.680000,40.680000,32.039677,0
2021-08-10,40.970001,40.970001,40.970001,40.970001,32.268078,0
2021-08-11,41.250000,41.250000,41.250000,41.250000,32.488605,0
2021-08-12,41.349998,41.349998,41.349998,41.349998,32.567368,0
2021-08-13,41.259998,41.259998,41.259998,41.259998,32.496479,0
2021-08-16,41.090000,41.090000,41.090000,41.090000,32.362591,0
2021-08-17,40.709999,40.709999,40.709999,40.709999,32.063301,0
2021-08-18,40.320000,40.320000,40.320000,40.320000,31.756138,0
2021-08-19,40.029999,40.029999,40.029999,40.029999,31.527731,0
2021-08-20,40.340000,40.340000,40.340000,40.340000,31.771891,0
2021-08-23,40.750000,40.750000,40.750000,40.750000,32.094807,0
2021-08-24,41.009998,41.009998,41.009998,41.009998,32.299580,0
2021-08-25,41.209999,41.209999,41.209999,41.209999,32.457104,0
2021-08-26,40.880001,40.880001,40.880001,40.880001,32.197193,0
2021-08-27,41.419998,41.419998,41.419998,41.419998,32.622498,0
2021-08-30,41.270000,41.270000,41.270000,41.270000,32.504356,0
2021-08-31,41.189999,41.189999,41.189999,41.189999,32.441349,0
2021-09-01,41.000000,41.000000,41.000000,41.000000,32.291706,0
2021-09-02,41.349998,41.349998,41.349998,41.349998,32.567368,0
2021-09-03,41.200001,41.200001,41.200001,41.200001,32.449230,0
2021-09-07,40.970001,40.970001,40.970001,40.970001,32.268078,0
2021-09-08,40.700001,40.700001,40.700001,40.700001,32.055428,0
2021-09-09,40.599998,40.599998,40.599998,40.599998,31.976664,0
2021-09-10,40.310001,40.310001,40.310001,40.310001,31.748264,0
2021-09-13,40.750000,40.750000,40.750000,40.750000,32.094807,0
2021-09-14,40.180000,40.180000,40.180000,40.180000,31.645872,0
2021-09-15,40.689999,40.689999,40.689999,40.689999,32.047554,0
2021-09-16,40.540001,40.540001,40.540001,40.540001,31.929407,0
2021-09-17,40.189999,40.189999,40.189999,40.189999,31.653749,0
2021-09-20,39.509998,39.509998,39.509998,39.509998,31.118179,0
2021-09-21,39.430000,39.430000,39.430000,39.430000,31.055170,0
2021-09-22,39.959999,39.959999,39.959999,39.959999,31.472599,0
2021-09-23,40.660000,40.660000,40.660000,40.660000,32.023926,0
2021-09-24,40.750000,40.750000,40.750000,40.750000,32.094807,0
2021-09-27,41.060001,41.060001,41.060001,41.060001,32.338963,0
2021-09-28,40.400002,40.400002,40.400002,40.400002,31.819147,0
2021-09-29,40.509998,40.509998,40.509998,40.509998,31.905781,0
2021-09-30,39.930000,39.930000,39.930000,39.930000,31.448969,0
2021-10-01,40.599998,40.599998,40.599998,40.599998,31.976664,0
2021-10-04,40.330002,40.330002,40.330002,40.330002,31.764013,0
2021-10-05,40.610001,40.610001,40.610001,40.610001,31.984539,0
2021-10-06,40.619999,40.619999,40.619999,40.619999,31.992416,0
2021-10-07,40.980000,40.980000,40.980000,40.980000,32.275955,0
2021-10-08,41.029999,41.029999,41.029999,41.029999,32.315334,0
2021-10-11,40.770000,40.770000,40.770000,40.770000,32.110558,0
2021-10-12,40.630001,40.630001,40.630001,40.630001,32.000294,0
2021-10-13,40.660000,40.660000,40.660000,40.660000,32.023926,0
2021-10-14,41.349998,41.349998,41.349998,41.349998,32.567368,0
2021-10-15,41.820000,41.820000,41.820000,41.820000,32.937542,0
2021-10-18,41.759998,41.759998,41.759998,41.759998,32.890285,0
2021-10-19,42.099998,42.099998,42.099998,42.099998,33.158066,0
2021-10-20,42.369999,42.369999,42.369999,42.369999,33.370720,0
2021-10-21,42.250000,42.250000,42.250000,42.250000,33.276207,0
2021-10-22,42.330002,42.330002,42.330002,42.330002,33.339218,0
2021-10-25,42.419998,42.419998,42.419998,42.419998,33.410103,0
2021-10-26,42.590000,42.590000,42.590000,42.590000,33.543999,0
2021-10-27,42.040001,42.040001,42.040001,42.040001,33.110813,0
2021-10-28,42.369999,42.369999,42.369999,42.369999,33.370720,0
2021-10-29,42.299999,42.299999,42.299999,42.299999,33.315586,0
2021-11-01,42.610001,42.610001,42.610001,42.610001,33.559746,0
2021-11-02,42.630001,42.630001,42.630001,42.630001,33.575500,0
2021-11-03,42.860001,42.860001,42.860001,42.860001,33.756649,0
2021-11-04,42.759998,42.759998,42.759998,42.759998,33.677887,0
2021-11-05,43.200001,43.200001,43.200001,43.200001,34.024433,0
2021-11-08,43.380001,43.380001,43.380001,43.380001,34.166199,0
2021-11-09,43.360001,43.360001,43.360001,43.360001,34.150448,0
2021-11-10,42.980000,42.980000,42.980000,42.980000,33.851154,0
2021-11-11,43.009998,43.009998,43.009998,43.009998,33.874786,0
2021-11-12,43.139999,43.139999,43.139999,43.139999,33.977177,0
2021-11-15,43.080002,43.080002,43.080002,43.080002,33.929920,0
2021-11-16,43.009998,43.009998,43.009998,43.009998,33.874786,0
2021-11-17,42.779999,42.779999,42.779999,42.779999,33.693642,0
2021-11-18,42.680000,42.680000,42.680000,42.680000,33.614880,0
2021-11-19,42.160000,42.160000,42.160000,42.160000,33.205326,0
2021-11-22,42.259998,42.259998,42.259998,42.259998,33.284081,0
2021-11-23,42.619999,42.619999,42.619999,42.619999,33.567619,0
2021-11-24,42.619999,42.619999,42.619999,42.619999,33.567619,0
2021-11-26,41.240002,41.240002,41.240002,41.240002,32.480732,0
2021-11-29,41.540001,41.540001,41.540001,41.540001,32.717010,0
2021-11-30,40.610001,40.610001,40.610001,40.610001,31.984539,0
2021-12-01,40.209999,40.209999,40.209999,40.209999,31.669498,0
2021-12-02,41.060001,41.060001,41.060001,41.060001,32.338963,0
2021-12-03,40.669998,40.669998,40.669998,40.669998,32.031799,0
2021-12-06,41.430000,41.430000,41.430000,41.430000,32.630375,0
2021-12-07,42.139999,42.139999,42.139999,42.139999,33.189571,0
2021-12-08,42.220001,42.220001,42.220001,42.220001,33.252583,0
2021-12-09,42.040001,42.040001,42.040001,42.040001,33.110813,0
2021-12-10,42.299999,42.299999,42.299999,42.299999,33.315586,0
2021-12-13,41.689999,41.689999,41.689999,41.689999,32.835152,0
2021-12-14,41.500000,41.500000,41.500000,41.500000,32.685509,0
2021-12-15,41.820000,41.820000,41.820000,41.820000,32.937542,0
2021-12-16,41.770000,41.770000,41.770000,41.770000,32.898167,0
2021-12-17,41.310001,41.310001,41.310001,41.310001,32.535866,0
2021-12-20,40.770000,40.770000,40.770000,40.770000,32.110558,0
2021-12-21,41.689999,41.689999,41.689999,41.689999,32.835152,0
2021-12-22,42.020000,42.020000,42.020000,42.020000,33.095062,0
2021-12-23,42.310001,42.310001,42.310001,42.310001,33.323467,0
2021-12-27,42.790001,42.790001,42.790001,42.790001,33.701519,0
2021-12-28,40.150002,40.150002,40.150002,40.150002,33.713268,0
2021-12-29,40.160000,40.160000,40.160000,40.160000,33.721664,0
2021-12-30,40.040001,40.040001,40.040001,40.040001,33.620907,0
2021-12-31,39.990002,39.990002,39.990002,39.990002,33.578922,0
2022-01-03,40.520000,40.520000,40.520000,40.520000,34.023956,0
2022-01-04,41.080002,41.080002,41.080002,41.080002,34.494175,0
2022-01-05,40.590000,40.590000,40.590000,40.590000,34.082733,0
2022-01-06,40.790001,40.790001,40.790001,40.790001,34.250664,0
2022-01-07,41.020000,41.020000,41.020000,41.020000,34.443794,0
2022-01-10,40.939999,40.939999,40.939999,40.939999,34.376617,0
2022-01-11,41.529999,41.529999,41.529999,41.529999,34.872032,0
2022-01-12,41.650002,41.650002,41.650002,41.650002,34.972797,0
2022-01-13,41.380001,41.380001,41.380001,41.380001,34.746082,0
2022-01-14,41.540001,41.540001,41.540001,41.540001,34.880428,0
2022-01-18,40.939999,40.939999,40.939999,40.939999,34.376617,0
2022-01-19,40.430000,40.430000,40.430000,40.430000,33.948380,0
2022-01-20,40.040001,40.040001,40.040001,40.040001,33.620907,0
2022-01-21,39.270000,39.270000,39.270000,39.270000,32.974350,0
2022-01-24,39.340000,39.340000,39.340000,39.340000,33.033127,0
2022-01-25,39.080002,39.080002,39.080002,39.080002,32.814812,0
2022-01-26,38.990002,38.990002,38.990002,38.990002,32.739235,0
2022-01-27,38.860001,38.860001,38.860001,38.860001,32.630077,0
2022-01-28,39.560001,39.560001,39.560001,39.560001,33.217857,0
2022-01-31,40.099998,40.099998,40.099998,40.099998,33.671284,0
2022-02-01,40.820000,40.820000,40.820000,40.820000,34.275852,0
2022-02-02,41.040001,41.040001,41.040001,41.040001,34.460587,0
2022-02-03,40.380001,40.380001,40.380001,40.380001,33.906399,0
2022-02-04,40.660000,40.660000,40.660000,40.660000,34.141510,0
2022-02-07,40.740002,40.740002,40.740002,40.740002,34.208687,0
2022-02-08,41.029999,41.029999,41.029999,41.029999,34.452190,0
2022-02-09,41.450001,41.450001,41.450001,41.450001,34.804859,0
2022-02-10,40.970001,40.970001,40.970001,40.970001,34.401810,0
2022-02-11,40.389999,40.389999,40.389999,40.389999,33.914795,0
2022-02-14,40.150002,40.150002,40.150002,40.150002,33.713268,0
2022-02-15,40.799999,40.799999,40.799999,40.799999,34.259060,0
2022-02-16,40.889999,40.889999,40.889999,40.889999,34.334633,0
2022-02-17,40.029999,40.029999,40.029999,40.029999,33.612507,0
2022-02-18,39.619999,39.619999,39.619999,39.619999,33.268238,0
2022-02-22,39.340000,39.340000,39.340000,39.340000,33.033127,0
2022-02-23,38.750000,38.750000,38.750000,38.750000,32.537712,0
2022-02-24,38.869999,38.869999,38.869999,38.869999,32.638477,0
2022-02-25,39.869999,39.869999,39.869999,39.869999,33.478157,0
2022-02-28,39.720001,39.720001,39.720001,39.720001,33.352203,0
2022-03-01,38.900002,38.900002,38.900002,38.900002,32.663670,0
2022-03-02,39.669998,39.669998,39.669998,39.669998,33.310223,0
2022-03-03,39.330002,39.330002,39.330002,39.330002,33.024734,0
2022-03-04,38.740002,38.740002,38.740002,38.740002,32.529316,0
2022-03-07,37.500000,37.500000,37.500000,37.500000,31.488110,0
2022-03-08,37.540001,37.540001,37.540001,37.540001,31.521698,0
2022-03-09,38.509998,38.509998,38.509998,38.509998,32.336189,0
2022-03-10,38.360001,38.360001,38.360001,38.360001,32.210239,0
2022-03-11,37.990002,37.990002,37.990002,37.990002,31.899555,0
2022-03-14,37.790001,37.790001,37.790001,37.790001,31.731621,0
2022-03-15,38.220001,38.220001,38.220001,38.220001,32.092686,0
2022-03-16,39.160000,39.160000,39.160000,39.160000,32.881985,0
2022-03-17,39.619999,39.619999,39.619999,39.619999,33.268238,0
2022-03-18,39.840000,39.840000,39.840000,39.840000,33.452969,0
2022-03-21,39.880001,39.880001,39.880001,39.880001,33.486557,0
2022-03-22,40.340000,40.340000,40.340000,40.340000,33.872810,0
2022-03-23,39.849998,39.849998,39.849998,39.849998,33.461361,0
2022-03-24,40.279999,40.279999,40.279999,40.279999,33.822426,0
2022-03-25,40.610001,40.610001,40.610001,40.610001,34.099525,0
2022-03-28,40.490002,40.490002,40.490002,40.490002,33.998764,0
2022-03-29,40.990002,40.990002,40.990002,40.990002,34.418606,0
2022-03-30,40.740002,40.740002,40.740002,40.740002,34.208687,0
2022-03-31,40.009998,40.009998,40.009998,40.009998,33.595715,0
2022-04-01,40.220001,40.220001,40.220001,40.220001,33.772045,0
2022-04-04,40.400002,40.400002,40.400002,40.400002,33.923191,0
2022-04-05,39.849998,39.849998,39.849998,39.849998,33.461361,0
2022-04-06,39.520000,39.520000,39.520000,39.520000,33.184273,0
2022-04-07,39.619999,39.619999,39.619999,39.619999,33.268238,0
2022-04-08,39.799999,39.799999,39.799999,39.799999,33.419380,0
2022-04-11,39.310001,39.310001,39.310001,39.310001,33.007938,0
2022-04-12,39.250000,39.250000,39.250000,39.250000,32.957554,0
2022-04-13,39.730000,39.730000,39.730000,39.730000,33.360600,0
2022-04-14,39.310001,39.310001,39.310001,39.310001,33.007938,0
2022-04-18,39.369999,39.369999,39.369999,39.369999,33.058319,0
2022-04-19,39.860001,39.860001,39.860001,39.860001,33.469761,0
2022-04-20,39.980000,39.980000,39.980000,39.980000,33.570526,0
2022-04-21,39.400002,39.400002,39.400002,39.400002,33.083508,0
2022-04-22,38.330002,38.330002,38.330002,38.330002,32.185051,0
2022-04-25,38.400002,38.400002,38.400002,38.400002,32.243828,0
2022-04-26,37.330002,37.330002,37.330002,37.330002,31.345366,0
2022-04-27,37.540001,37.540001,37.540001,37.540001,31.521698,0
2022-04-28,38.220001,38.220001,38.220001,38.220001,32.092686,0
2022-04-29,37.060001,37.060001,37.060001,37.060001,31.118650,0
2022-05-02,37.279999,37.279999,37.279999,37.279999,31.303381,0
2022-05-03,37.599998,37.599998,37.599998,37.599998,31.572075,0
2022-05-04,38.730000,38.730000,38.730000,38.730000,32.520920,0
2022-05-05,37.660000,37.660000,37.660000,37.660000,31.622459,0
2022-05-06,37.560001,37.560001,37.560001,37.560001,31.538490,0
2022-05-09,36.180000,36.180000,36.180000,36.180000,30.379732,0
2022-05-10,36.200001,36.200001,36.200001,36.200001,30.396523,0
2022-05-11,35.820000,35.820000,35.820000,35.820000,30.077444,0
2022-05-12,35.720001,35.720001,35.720001,35.720001,29.993477,0
2022-05-13,36.500000,36.500000,36.500000,36.500000,30.648428,0
2022-05-16,36.540001,36.540001,36.540001,36.540001,30.682016,0
2022-05-17,37.400002,37.400002,37.400002,37.400002,31.404144,0
2022-05-18,36.110001,36.110001,36.110001,36.110001,30.320953,0
2022-05-19,36.080002,36.080002,36.080002,36.080002,30.295763,0
2022-05-20,36.110001,36.110001,36.110001,36.110001,30.320953,0
2022-05-23,36.900002,36.900002,36.900002,36.900002,30.984303,0
2022-05-24,36.580002,36.580002,36.580002,36.580002,30.715603,0
2022-05-25,36.950001,36.950001,36.950001,36.950001,31.026283,0
2022-05-26,37.650002,37.650002,37.650002,37.650002,31.614065,0
2022-05-27,38.320000,38.320000,38.320000,38.320000,32.176651,0
2022-05-31,38.119999,38.119999,38.119999,38.119999,32.008713,0
2022-06-01,37.930000,37.930000,37.930000,37.930000,31.849171,0
2022-06-02,38.450001,38.450001,38.450001,38.450001,32.285809,0
2022-06-03,38.009998,38.009998,38.009998,38.009998,31.916348,0
2022-06-06,38.130001,38.130001,38.130001,38.130001,32.017113,0
2022-06-07,38.590000,38.590000,38.590000,38.590000,32.403366,0
2022-06-08,38.189999,38.189999,38.189999,38.189999,32.067493,0
2022-06-09,37.270000,37.270000,37.270000,37.270000,31.294987,0
2022-06-10,36.220001,36.220001,36.220001,36.220001,30.413319,0
2022-06-13,34.860001,34.860001,34.860001,34.860001,29.271349,0
2022-06-14,34.680000,34.680000,34.680000,34.680000,29.120205,0
2022-06-15,35.070000,35.070000,35.070000,35.070000,29.447681,0
2022-06-16,33.930000,33.930000,33.930000,33.930000,28.490444,0
2022-06-17,33.889999,33.889999,33.889999,33.889999,28.456856,0
2022-06-21,34.639999,34.639999,34.639999,34.639999,29.086618,0
2022-06-22,34.279999,34.279999,34.279999,34.279999,28.784332,0
2022-06-23,34.189999,34.189999,34.189999,34.189999,28.708757,0
2022-06-24,35.360001,35.360001,35.360001,35.360001,29.691189,0
2022-06-27,35.410000,35.410000,35.410000,35.410000,29.733171,0
2022-06-28,35.139999,35.139999,35.139999,35.139999,29.506458,0
2022-06-29,34.830002,34.830002,34.830002,34.830002,29.246159,0
2022-06-30,34.380001,34.380001,34.380001,34.380001,28.868298,0
2022-07-01,34.720001,34.720001,34.720001,34.720001,29.153791,0
2022-07-05,34.450001,34.450001,34.450001,34.450001,28.927076,0
2022-07-06,34.369999,34.369999,34.369999,34.369999,28.859901,0
2022-07-07,34.990002,34.990002,34.990002,34.990002,29.380507,0
2022-07-08,34.990002,34.990002,34.990002,34.990002,29.380507,0
2022-07-11,34.570000,34.570000,34.570000,34.570000,29.027840,0
2022-07-12,34.369999,34.369999,34.369999,34.369999,28.859901,0
2022-07-13,34.160000,34.160000,34.160000,34.160000,28.683567,0
2022-07-14,33.889999,33.889999,33.889999,33.889999,28.456856,0
2022-07-15,34.709999,34.709999,34.709999,34.709999,29.145395,0
2022-07-18,34.669998,34.669998,34.669998,34.669998,29.111807,0
2022-07-19,35.700001,35.700001,35.700001,35.700001,29.976681,0
2022-07-20,35.849998,35.849998,35.849998,35.849998,30.102629,0
2022-07-21,35.990002,35.990002,35.990002,35.990002,30.220190,0
2022-07-22,35.689999,35.689999,35.689999,35.689999,29.968283,0
2022-07-25,35.939999,35.939999,35.939999,35.939999,30.178204,0
2022-07-26,35.680000,35.680000,35.680000,35.680000,29.959888,0
2022-07-27,36.480000,36.480000,36.480000,36.480000,30.631632,0
2022-07-28,36.709999,36.709999,36.709999,36.709999,30.824757,0
2022-07-29,37.139999,37.139999,37.139999,37.139999,31.185823,0
2022-08-01,37.029999,37.029999,37.029999,37.029999,31.093456,0
2022-08-02,36.669998,36.669998,36.669998,36.669998,30.791168,0
2022-08-03,37.020000,37.020000,37.020000,37.020000,31.085062,0
2022-08-04,36.779999,36.779999,36.779999,36.779999,30.883535,0
2022-08-05,36.939999,36.939999,36.939999,36.939999,31.017885,0
2022-08-08,36.980000,36.980000,36.980000,36.980000,31.051474,0
2022-08-09,36.919998,36.919998,36.919998,36.919998,31.001091,0
2022-08-10,37.669998,37.669998,37.669998,37.669998,31.630854,0
2022-08-11,37.959999,37.959999,37.959999,37.959999,31.874361,0
2022-08-12,38.500000,38.500000,38.500000,38.500000,32.327793,0
2022-08-15,38.439999,38.439999,38.439999,38.439999,32.277412,0
2022-08-16,38.529999,38.529999,38.529999,38.529999,32.352982,0
2022-08-17,38.270000,38.270000,38.270000,38.270000,32.134666,0
2022-08-18,38.419998,38.419998,38.419998,38.419998,32.260620,0
2022-08-19,37.959999,37.959999,37.959999,37.959999,31.874361,0
2022-08-22,37.259998,37.259998,37.259998,37.259998,31.286589,0
2022-08-23,37.400002,37.400002,37.400002,37.400002,31.404144,0
2022-08-24,37.520000,37.520000,37.520000,37.520000,31.504902,0
2022-08-25,38.029999,38.029999,38.029999,38.029999,31.933140,0
2022-08-26,36.959999,36.959999,36.959999,36.959999,31.034678,0
2022-08-29,36.889999,36.889999,36.889999,36.889999,30.975903,0
2022-08-30,36.439999,36.439999,36.439999,36.439999,30.598047,0
2022-08-31,36.200001,36.200001,36.200001,36.200001,30.396523,0
2022-09-01,36.049999,36.049999,36.049999,36.049999,30.270569,0
2022-09-02,35.869999,35.869999,35.869999,35.869999,30.119425,0
2022-09-06,35.619999,35.619999,35.619999,35.619999,29.909504,0
2022-09-07,36.090000,36.090000,36.090000,36.090000,30.304157,0
2022-09-08,36.400002,36.400002,36.400002,36.400002,30.564463,0
2022-09-09,36.930000,36.930000,36.930000,36.930000,31.009491,0
2022-09-12,37.360001,37.360001,37.360001,37.360001,31.370556,0
2022-09-13,35.880001,35.880001,35.880001,35.880001,30.127823,0
2022-09-14,36.040001,36.040001,36.040001,36.040001,30.262175,0
2022-09-15,35.759998,35.759998,35.759998,35.759998,30.027061,0
2022-09-16,35.299999,35.299999,35.299999,35.299999,29.640808,0
2022-09-19,35.540001,35.540001,35.540001,35.540001,29.842331,0
2022-09-20,35.119999,35.119999,35.119999,35.119999,29.489662,0
2022-09-21,34.470001,34.470001,34.470001,34.470001,28.943872,0
2022-09-22,34.180000,34.180000,34.180000,34.180000,28.700363,0
2022-09-23,33.320000,33.320000,33.320000,33.320000,27.978235,0
2022-09-26,32.880001,32.880001,32.880001,32.880001,27.608776,0
2022-09-27,32.900002,32.900002,32.900002,32.900002,27.625568,0
2022-09-28,33.639999,33.639999,33.639999,33.639999,28.246933,0
2022-09-29,33.160000,33.160000,33.160000,33.160000,27.843887,0
2022-09-30,32.730000,32.730000,32.730000,32.730000,27.482822,0
2022-10-03,33.730000,33.730000,33.730000,33.730000,28.322506,0
2022-10-04,34.959999,34.959999,34.959999,34.959999,29.355316,0
2022-10-05,35.020000,35.020000,35.020000,35.020000,29.405697,0
2022-10-06,34.779999,34.779999,34.779999,34.779999,29.204172,0
2022-10-07,33.990002,33.990002,33.990002,33.990002,28.540825,0
2022-10-10,33.709999,33.709999,33.709999,33.709999,28.305710,0
2022-10-11,33.369999,33.369999,33.369999,33.369999,28.020218,0
2022-10-12,33.369999,33.369999,33.369999,33.369999,28.020218,0
2022-10-13,34.360001,34.360001,34.360001,34.360001,28.851505,0
2022-10-14,33.799999,33.799999,33.799999,33.799999,28.381283,0
2022-10-17,34.549999,34.549999,34.549999,34.549999,29.011044,0
2022-10-18,34.900002,34.900002,34.900002,34.900002,29.304937,0
2022-10-19,34.689999,34.689999,34.689999,34.689999,29.128599,0
2022-10-20,34.580002,34.580002,34.580002,34.580002,29.036238,0
2022-10-21,35.450001,35.450001,35.450001,35.450001,29.766760,0
2022-10-24,35.770000,35.770000,35.770000,35.770000,30.035460,0
2022-10-25,36.209999,36.209999,36.209999,36.209999,30.404917,0
2022-10-26,36.220001,36.220001,36.220001,36.220001,30.413319,0
2022-10-27,36.070000,36.070000,36.070000,36.070000,30.287365,0
2022-10-28,36.830002,36.830002,36.830002,36.830002,30.925526,0
2022-10-31,36.619999,36.619999,36.619999,36.619999,30.749187,0
2022-11-01,36.709999,36.709999,36.709999,36.709999,30.824757,0
2022-11-02,36.040001,36.040001,36.040001,36.040001,30.262175,0
2022-11-03,35.820000,35.820000,35.820000,35.820000,30.077444,0
2022-11-04,36.520000,36.520000,36.520000,36.520000,30.665220,0
2022-11-07,36.950001,36.950001,36.950001,36.950001,31.026283,0
2022-11-08,37.130001,37.130001,37.130001,37.130001,31.177429,0
2022-11-09,36.299999,36.299999,36.299999,36.299999,30.480492,0
2022-11-10,37.869999,37.869999,37.869999,37.869999,31.798794,0
2022-11-11,38.220001,38.220001,38.220001,38.220001,32.092686,0
2022-11-14,37.880001,37.880001,37.880001,37.880001,31.807188,0
2022-11-15,38.160000,38.160000,38.160000,38.160000,32.042301,0
2022-11-16,37.790001,37.790001,37.790001,37.790001,31.731621,0
2022-11-17,37.700001,37.700001,37.700001,37.700001,31.656046,0
2022-11-18,37.810001,37.810001,37.810001,37.810001,31.748413,0
2022-11-21,37.700001,37.700001,37.700001,37.700001,31.656046,0
2022-11-22,38.270000,38.270000,38.270000,38.270000,32.134666,0
2022-11-23,38.410000,38.410000,38.410000,38.410000,32.252224,0
2022-11-25,38.439999,38.439999,38.439999,38.439999,32.277412,0
2022-11-28,37.730000,37.730000,37.730000,37.730000,31.681236,0
2022-11-29,37.910000,37.910000,37.910000,37.910000,31.832378,0
2022-11-30,38.810001,38.810001,38.810001,38.810001,32.588097,0
2022-12-01,38.639999,38.639999,38.639999,38.639999,32.445343,0
2022-12-02,38.680000,38.680000,38.680000,38.680000,32.478931,0
2022-12-05,37.840000,37.840000,37.840000,37.840000,31.773603,0
2022-12-06,37.290001,37.290001,37.290001,37.290001,31.311777,0
2022-12-07,37.150002,37.150002,37.150002,37.150002,31.194223,0
2022-12-08,37.310001,37.310001,37.310001,37.310001,31.328569,0
2022-12-09,36.990002,36.990002,36.990002,36.990002,31.059872,0
2022-12-12,37.599998,37.599998,37.599998,37.599998,31.572075,0
2022-12-13,37.779999,37.779999,37.779999,37.779999,31.723219,0
2022-12-14,37.570000,37.570000,37.570000,37.570000,31.546885,0
2022-12-15,36.700001,36.700001,36.700001,36.700001,30.816362,0
2022-12-16,36.369999,36.369999,36.369999,36.369999,30.539268,0
2022-12-19,36.230000,36.230000,36.230000,36.230000,30.421713,0
2022-12-20,36.389999,36.389999,36.389999,36.389999,30.556065,0
2022-12-21,36.930000,36.930000,36.930000,36.930000,31.009491,0
2022-12-22,36.439999,36.439999,36.439999,36.439999,30.598047,0
2022-12-23,36.740002,36.740002,36.740002,36.740002,30.849951,0
2022-12-27,35.900002,35.900002,35.900002,35.900002,30.877476,0
2022-12-28,35.490002,35.490002,35.490002,35.490002,30.524834,0
2022-12-29,36.029999,36.029999,36.029999,36.029999,30.989285,0
2022-12-30,35.990002,35.990002,35.990002,35.990002,30.954884,0
2023-01-03,35.849998,35.849998,35.849998,35.849998,30.834465,0
2023-01-04,36.250000,36.250000,36.250000,36.250000,31.178511,0
2023-01-05,36.099998,36.099998,36.099998,36.099998,31.049490,0
2023-01-06,36.759998,36.759998,36.759998,36.759998,31.617155,0
2023-01-09,36.730000,36.730000,36.730000,36.730000,31.591352,0
2023-01-10,36.990002,36.990002,36.990002,36.990002,31.814980,0
2023-01-11,37.450001,37.450001,37.450001,37.450001,32.210625,0
2023-01-12,37.830002,37.830002,37.830002,37.830002,32.537464,0
2023-01-13,38.049999,38.049999,38.049999,38.049999,32.726681,0
2023-01-17,37.959999,37.959999,37.959999,37.959999,32.649269,0
2023-01-18,37.439999,37.439999,37.439999,37.439999,32.202023,0
2023-01-19,37.299999,37.299999,37.299999,37.299999,32.081612,0
2023-01-20,37.959999,37.959999,37.959999,37.959999,32.649269,0
2023-01-23,38.360001,38.360001,38.360001,38.360001,32.993313,0
2023-01-24,38.320000,38.320000,38.320000,38.320000,32.958908,0
2023-01-25,38.410000,38.410000,38.410000,38.410000,33.036320,0
2023-01-26,38.860001,38.860001,38.860001,38.860001,33.423359,0
2023-01-27,38.880001,38.880001,38.880001,38.880001,33.440563,0
2023-01-30,38.400002,38.400002,38.400002,38.400002,33.027718,0
2023-01-31,38.860001,38.860001,38.860001,38.860001,33.423359,0
2023-02-01,39.110001,39.110001,39.110001,39.110001,33.638382,0
2023-02-02,39.389999,39.389999,39.389999,39.389999,33.879211,0
2023-02-03,39.150002,39.150002,39.150002,39.150002,33.672791,0
2023-02-06,38.930000,38.930000,38.930000,38.930000,33.483566,0
2023-02-07,39.509998,39.509998,39.509998,39.509998,33.982426,0
2023-02-08,39.150002,39.150002,39.150002,39.150002,33.672791,0
2023-02-09,38.770000,38.770000,38.770000,38.770000,33.345951,0
2023-02-10,38.970001,38.970001,38.970001,38.970001,33.517971,0
2023-02-13,39.349998,39.349998,39.349998,39.349998,33.844807,0
2023-02-14,39.419998,39.419998,39.419998,39.419998,33.905014,0
2023-02-15,39.410000,39.410000,39.410000,39.410000,33.896416,0
2023-02-16,38.990002,38.990002,38.990002,38.990002,33.535172,0
2023-02-17,38.740002,38.740002,38.740002,38.740002,33.320148,0
2023-02-21,38.110001,38.110001,38.110001,38.110001,32.778286,0
2023-02-22,38.009998,38.009998,38.009998,38.009998,32.692276,0
2023-02-23,38.200001,38.200001,38.200001,38.200001,32.855698,0
2023-02-24,37.930000,37.930000,37.930000,37.930000,32.623466,0
2023-02-27,38.070000,38.070000,38.070000,38.070000,32.743881,0
2023-02-28,37.990002,37.990002,37.990002,37.990002,32.675076,0
2023-03-01,37.950001,37.950001,37.950001,37.950001,32.640671,0
2023-03-02,38.110001,38.110001,38.110001,38.110001,32.778286,0
2023-03-03,38.650002,38.650002,38.650002,38.650002,33.242741,0
2023-03-06,38.680000,38.680000,38.680000,38.680000,33.268539,0
2023-03-07,37.950001,37.950001,37.950001,37.950001,32.640671,0
2023-03-08,37.900002,37.900002,37.900002,37.900002,32.597668,0
2023-03-09,37.270000,37.270000,37.270000,37.270000,32.055809,0
2023-03-10,36.810001,36.810001,36.810001,36.810001,31.660162,0
2023-03-13,36.349998,36.349998,36.349998,36.349998,31.264515,0
2023-03-14,36.910000,36.910000,36.910000,36.910000,31.746170,0
2023-03-15,36.299999,36.299999,36.299999,36.299999,31.221514,0
2023-03-16,36.900002,36.900002,36.900002,36.900002,31.737572,0
2023-03-17,36.419998,36.419998,36.419998,36.419998,31.324722,0
2023-03-20,36.730000,36.730000,36.730000,36.730000,31.591352,0
2023-03-21,37.470001,37.470001,37.470001,37.470001,32.227829,0
2023-03-22,36.770000,36.770000,36.770000,36.770000,31.625757,0
2023-03-23,36.750000,36.750000,36.750000,36.750000,31.608557,0
2023-03-24,36.840000,36.840000,36.840000,36.840000,31.685965,0
2023-03-27,37.180000,37.180000,37.180000,37.180000,31.978399,0
2023-03-28,37.220001,37.220001,37.220001,37.220001,32.012806,0
2023-03-29,37.770000,37.770000,37.770000,37.770000,32.485855,0
2023-03-30,37.930000,37.930000,37.930000,37.930000,32.623466,0
2023-03-31,38.340000,38.340000,38.340000,38.340000,32.976112,0
2023-04-03,38.790001,38.790001,38.790001,38.790001,33.363152,0
2023-04-04,38.439999,38.439999,38.439999,38.439999,33.062119,0
2023-04-05,38.430000,38.430000,38.430000,38.430000,33.053520,0
2023-04-06,38.500000,38.500000,38.500000,38.500000,33.113724,0
2023-04-10,38.549999,38.549999,38.549999,38.549999,33.156731,0
2023-04-11,38.700001,38.700001,38.700001,38.700001,33.285744,0
2023-04-12,38.590000,38.590000,38.590000,38.590000,33.191135,0
2023-04-13,39.029999,39.029999,39.029999,39.029999,33.569572,0
2023-04-14,38.990002,38.990002,38.990002,38.990002,33.535172,0
2023-04-17,39.169998,39.169998,39.169998,39.169998,33.689987,0
2023-04-18,39.360001,39.360001,39.360001,39.360001,33.853409,0
2023-04-19,39.320000,39.320000,39.320000,39.320000,33.819004,0
2023-04-20,39.130001,39.130001,39.130001,39.130001,33.655586,0
2023-04-21,39.029999,39.029999,39.029999,39.029999,33.569572,0
2023-04-24,39.139999,39.139999,39.139999,39.139999,33.664185,0
2023-04-25,38.380001,38.380001,38.380001,38.380001,33.010517,0
2023-04-26,38.220001,38.220001,38.220001,38.220001,32.872902,0
2023-04-27,38.889999,38.889999,38.889999,38.889999,33.449162,0
2023-04-28,39.250000,39.250000,39.250000,39.250000,33.758797,0
2023-05-01,39.189999,39.189999,39.189999,39.189999,33.707191,0
2023-05-02,38.580002,38.580002,38.580002,38.580002,33.182533,0
2023-05-03,38.279999,38.279999,38.279999,38.279999,32.924503,0
2023-05-04,37.759998,37.759998,37.759998,37.759998,32.477253,0
2023-05-05,38.549999,38.549999,38.549999,38.549999,33.156731,0
2023-05-08,38.630001,38.630001,38.630001,38.630001,33.225536,0
2023-05-09,38.520000,38.520000,38.520000,38.520000,33.130928,0
2023-05-10,38.459999,38.459999,38.459999,38.459999,33.079319,0
2023-05-11,38.270000,38.270000,38.270000,38.270000,32.915905,0
2023-05-12,38.139999,38.139999,38.139999,38.139999,32.804089,0
2023-05-15,38.500000,38.500000,38.500000,38.500000,33.113724,0
2023-05-16,38.180000,38.180000,38.180000,38.180000,32.838493,0
2023-05-17,38.889999,38.889999,38.889999,38.889999,33.449162,0
2023-05-18,39.110001,39.110001,39.110001,39.110001,33.638382,0
2023-05-19,39.060001,39.060001,39.060001,39.060001,33.595379,0
2023-05-22,39.160000,39.160000,39.160000,39.160000,33.681389,0
2023-05-23,38.810001,38.810001,38.810001,38.810001,33.380356,0
2023-05-24,38.540001,38.540001,38.540001,38.540001,33.148129,0
2023-05-25,38.669998,38.669998,38.669998,38.669998,33.259937,0
2023-05-26,39.090000,39.090000,39.090000,39.090000,33.621181,0
2023-05-30,38.939999,38.939999,38.939999,38.939999,33.492168,0
2023-05-31,38.619999,38.619999,38.619999,38.619999,33.216934,0
2023-06-01,39.130001,39.130001,39.130001,39.130001,33.655586,0
2023-06-02,39.810001,39.810001,39.810001,39.810001,34.240452,0
2023-06-05,39.590000,39.590000,39.590000,39.590000,34.051231,0
2023-06-06,39.849998,39.849998,39.849998,39.849998,34.274853,0
2023-06-07,39.889999,39.889999,39.889999,39.889999,34.309258,0
2023-06-08,40.000000,40.000000,40.000000,40.000000,34.403870,0
2023-06-09,39.990002,39.990002,39.990002,39.990002,34.395271,0
2023-06-12,40.130001,40.130001,40.130001,40.130001,34.515682,0
2023-06-13,40.439999,40.439999,40.439999,40.439999,34.782314,0
2023-06-14,40.230000,40.230000,40.230000,40.230000,34.601692,0
2023-06-15,40.779999,40.779999,40.779999,40.779999,35.074745,0
2023-06-16,40.630001,40.630001,40.630001,40.630001,34.945736,0
2023-06-20,40.250000,40.250000,40.250000,40.250000,34.618893,0
2023-06-21,40.180000,40.180000,40.180000,40.180000,34.558685,0
2023-06-22,40.130001,40.130001,40.130001,40.130001,34.515682,0
2023-06-23,39.810001,39.810001,39.810001,39.810001,34.240452,0
2023-06-26,39.840000,39.840000,39.840000,39.840000,34.266254,0
2023-06-27,40.189999,40.189999,40.189999,40.189999,34.567287,0
2023-06-28,40.230000,40.230000,40.230000,40.230000,34.601692,0
2023-06-29,40.509998,40.509998,40.509998,40.509998,34.842522,0
2023-06-30,40.950001,40.950001,40.950001,40.950001,35.220963,0
2023-07-03,41.020000,41.020000,41.020000,41.020000,35.281170,0
2023-07-05,40.910000,40.910000,40.910000,40.910000,35.186558,0
2023-07-06,40.439999,40.439999,40.439999,40.439999,34.782314,0
2023-07-07,40.500000,40.500000,40.500000,40.500000,34.833920,0
2023-07-10,40.680000,40.680000,40.680000,40.680000,34.988735,0
2023-07-11,41.049999,41.049999,41.049999,41.049999,35.306973,0
2023-07-12,41.320000,41.320000,41.320000,41.320000,35.539196,0
2023-07-13,41.639999,41.639999,41.639999,41.639999,35.814430,0
2023-07-14,41.380001,41.380001,41.380001,41.380001,35.590805,0
2023-07-17,41.529999,41.529999,41.529999,41.529999,35.719818,0
2023-07-18,41.919998,41.919998,41.919998,41.919998,36.055252,0
2023-07-19,42.049999,42.049999,42.049999,42.049999,36.167065,0
2023-07-20,42.070000,42.070000,42.070000,42.070000,36.184269,0
2023-07-21,41.939999,41.939999,41.939999,41.939999,36.072453,0
2023-07-24,42.160000,42.160000,42.160000,42.160000,36.261681,0
2023-07-25,42.340000,42.340000,42.340000,42.340000,36.416500,0
2023-07-26,42.360001,42.360001,42.360001,42.360001,36.433697,0
2023-07-27,42.290001,42.290001,42.290001,42.290001,36.373493,0
2023-07-28,42.610001,42.610001,42.610001,42.610001,36.648724,0
2023-07-31,42.770000,42.770000,42.770000,42.770000,36.786343,0
2023-08-01,42.610001,42.610001,42.610001,42.610001,36.648724,0
2023-08-02,42.080002,42.080002,42.080002,42.080002,36.192871,0
2023-08-03,42.049999,42.049999,42.049999,42.049999,36.167065,0
2023-08-04,41.959999,41.959999,41.959999,41.959999,36.089657,0
2023-08-07,42.279999,42.279999,42.279999,42.279999,36.364891,0
2023-08-08,42.119999,42.119999,42.119999,42.119999,36.227272,0
2023-08-09,41.919998,41.919998,41.919998,41.919998,36.055252,0
2023-08-10,42.000000,42.000000,42.000000,42.000000,36.124062,0
2023-08-11,42.029999,42.029999,42.029999,42.029999,36.149864,0
2023-08-14,42.160000,42.160000,42.160000,42.160000,36.261681,0
2023-08-15,41.580002,41.580002,41.580002,41.580002,35.762825,0
2023-08-16,41.250000,41.250000,41.250000,41.250000,35.478989,0
2023-08-17,40.990002,40.990002,40.990002,40.990002,35.255367,0
2023-08-18,41.060001,41.060001,41.060001,41.060001,35.315575,0
2023-08-21,41.169998,41.169998,41.169998,41.169998,35.410183,0
2023-08-22,40.990002,40.990002,40.990002,40.990002,35.255367,0
2023-08-23,41.290001,41.290001,41.290001,41.290001,35.513393,0
2023-08-24,40.770000,40.770000,40.770000,40.770000,35.066143,0
2023-08-25,41.000000,41.000000,41.000000,41.000000,35.263966,0
2023-08-28,41.400002,41.400002,41.400002,41.400002,35.608006,0
2023-08-29,41.900002,41.900002,41.900002,41.900002,36.038052,0
2023-08-30,41.970001,41.970001,41.970001,41.970001,36.098259,0
2023-08-31,41.869999,41.869999,41.869999,41.869999,36.012249,0
2023-09-01,42.049999,42.049999,42.049999,42.049999,36.167065,0
2023-09-05,41.810001,41.810001,41.810001,41.810001,35.960648,0
2023-09-06,41.610001,41.610001,41.610001,41.610001,35.788628,0
2023-09-07,41.430000,41.430000,41.430000,41.430000,35.633808,0
2023-09-08,41.570000,41.570000,41.570000,41.570000,35.754223,0
2023-09-11,41.799999,41.799999,41.799999,41.799999,35.952045,0
2023-09-12,41.790001,41.790001,41.790001,41.790001,35.943443,0
2023-09-13,41.669998,41.669998,41.669998,41.669998,35.840233,0
2023-09-14,42.119999,42.119999,42.119999,42.119999,36.227272,0
2023-09-15,41.750000,41.750000,41.750000,41.750000,35.909042,0
2023-09-18,41.810001,41.810001,41.810001,41.810001,35.960648,0
2023-09-19,41.660000,41.660000,41.660000,41.660000,35.831635,0
2023-09-20,41.340000,41.340000,41.340000,41.340000,35.556400,0
2023-09-21,40.799999,40.799999,40.799999,40.799999,35.091946,0
2023-09-22,40.619999,40.619999,40.619999,40.619999,34.937134,0
2023-09-25,40.820000,40.820000,40.820000,40.820000,35.109146,0
2023-09-26,40.299999,40.299999,40.299999,40.299999,34.661900,0
2023-09-27,40.490002,40.490002,40.490002,40.490002,34.825321,0
2023-09-28,40.709999,40.709999,40.709999,40.709999,35.014538,0
2023-09-29,40.529999,40.529999,40.529999,40.529999,34.859722,0
2023-10-02,40.270000,40.270000,40.270000,40.270000,34.636097,0
2023-10-03,39.770000,39.770000,39.770000,39.770000,34.206047,0
2023-10-04,39.830002,39.830002,39.830002,39.830002,34.257652,0
2023-10-05,39.779999,39.779999,39.779999,39.779999,34.214645,0
2023-10-06,40.230000,40.230000,40.230000,40.230000,34.601692,0
2023-10-09,40.500000,40.500000,40.500000,40.500000,34.833920,0
2023-10-10,40.759998,40.759998,40.759998,40.759998,35.057541,0
2023-10-11,40.860001,40.860001,40.860001,40.860001,35.143551,0
2023-10-12,40.570000,40.570000,40.570000,40.570000,34.894127,0
2023-10-13,40.480000,40.480000,40.480000,40.480000,34.816719,0
2023-10-16,40.849998,40.849998,40.849998,40.849998,35.134949,0
2023-10-17,41.060001,41.060001,41.060001,41.060001,35.315575,0
2023-10-18,40.580002,40.580002,40.580002,40.580002,34.902729,0
2023-10-19,40.310001,40.310001,40.310001,40.310001,34.670502,0
2023-10-20,39.810001,39.810001,39.810001,39.810001,34.240452,0
2023-10-23,39.660000,39.660000,39.660000,39.660000,34.111439,0
2023-10-24,39.990002,39.990002,39.990002,39.990002,34.395271,0
2023-10-25,39.570000,39.570000,39.570000,39.570000,34.034027,0
2023-10-26,39.060001,39.060001,39.060001,39.060001,33.595379,0
2023-10-27,38.610001,38.610001,38.610001,38.610001,33.208336,0
2023-10-30,39.080002,39.080002,39.080002,39.080002,33.612583,0
2023-10-31,39.240002,39.240002,39.240002,39.240002,33.750198,0
2023-11-01,39.389999,39.389999,39.389999,39.389999,33.879211,0
2023-11-02,40.130001,40.130001,40.130001,40.130001,34.515682,0
2023-11-03,40.560001,40.560001,40.560001,40.560001,34.885529,0
2023-11-06,40.549999,40.549999,40.549999,40.549999,34.876926,0
2023-11-07,40.520000,40.520000,40.520000,40.520000,34.851124,0
2023-11-08,40.520000,40.520000,40.520000,40.520000,34.851124,0
2023-11-09,40.250000,40.250000,40.250000,40.250000,34.618893,0
2023-11-10,40.810001,40.810001,40.810001,40.810001,35.100548,0
2023-11-13,40.849998,40.849998,40.849998,40.849998,35.134949,0
2023-11-14,41.619999,41.619999,41.619999,41.619999,35.797226,0
2023-11-15,41.740002,41.740002,41.740002,41.740002,35.900444,0
2023-11-16,41.759998,41.759998,41.759998,41.759998,35.917641,0
2023-11-17,41.970001,41.970001,41.970001,41.970001,36.098259,0
2023-11-20,42.220001,42.220001,42.220001,42.220001,36.313286,0
2023-11-21,42.070000,42.070000,42.070000,42.070000,36.184269,0
2023-11-22,42.209999,42.209999,42.209999,42.209999,36.304684,0
2023-11-24,42.290001,42.290001,42.290001,42.290001,36.373493,0
2023-11-27,42.180000,42.180000,42.180000,42.180000,36.278881,0
2023-11-28,42.230000,42.230000,42.230000,42.230000,36.321884,0
2023-11-29,42.150002,42.150002,42.150002,42.150002,36.253078,0
2023-11-30,42.459999,42.459999,42.459999,42.459999,36.519707,0
2023-12-01,42.790001,42.790001,42.790001,42.790001,36.803543,0
2023-12-04,42.590000,42.590000,42.590000,42.590000,36.631523,0
2023-12-05,42.369999,42.369999,42.369999,42.369999,36.442299,0
2023-12-06,42.200001,42.200001,42.200001,42.200001,36.296085,0
2023-12-07,42.509998,42.509998,42.509998,42.509998,36.562710,0
2023-12-08,42.830002,42.830002,42.830002,42.830002,36.837948,0
2023-12-11,42.959999,42.959999,42.959999,42.959999,36.949753,0
2023-12-12,43.080002,43.080002,43.080002,43.080002,37.052967,0
2023-12-13,43.650002,43.650002,43.650002,43.650002,37.543224,0
2023-12-14,44.130001,44.130001,44.130001,44.130001,37.956066,0
2023-12-15,44.090000,44.090000,44.090000,44.090000,37.921661,0
2023-12-18,44.200001,44.200001,44.200001,44.200001,38.016273,0
2023-12-19,44.560001,44.560001,44.560001,44.560001,38.325912,0
2023-12-20,43.880001,43.880001,43.880001,43.880001,37.741051,0
2023-12-21,44.340000,44.340000,44.340000,44.340000,38.136688,0
2023-12-22,44.410000,44.410000,44.410000,44.410000,38.196896,0
2023-12-26,43.070000,43.070000,43.070000,43.070000,38.364357,0
2023-12-27,43.110001,43.110001,43.110001,43.110001,38.399986,0
2023-12-28,43.080002,43.080002,43.080002,43.080002,38.373264,0
2023-12-29,42.970001,42.970001,42.970001,42.970001,38.275284,0
2024-01-02,42.830002,42.830002,42.830002,42.830002,38.150578,0
2024-01-03,42.540001,42.540001,42.540001,42.540001,37.892262,0
2024-01-04,42.520000,42.520000,42.520000,42.520000,37.874451,0
2024-01-05,42.740002,42.740002,42.740002,42.740002,38.070415,0
2024-01-08,43.070000,43.070000,43.070000,43.070000,38.364357,0
2024-01-09,42.930000,42.930000,42.930000,42.930000,38.239655,0
2024-01-10,43.080002,43.080002,43.080002,43.080002,38.373264,0
2024-01-11,43.060001,43.060001,43.060001,43.060001,38.355453,0
2024-01-12,42.970001,42.970001,42.970001,42.970001,38.275284,0
2024-01-16,42.590000,42.590000,42.590000,42.590000,37.936802,0
2024-01-17,42.369999,42.369999,42.369999,42.369999,37.740833,0
2024-01-18,42.680000,42.680000,42.680000,42.680000,38.016968,0
2024-01-19,43.169998,43.169998,43.169998,43.169998,38.453430,0
2024-01-22,43.250000,43.250000,43.250000,43.250000,38.524693,0
2024-01-23,43.340000,43.340000,43.340000,43.340000,38.604855,0
2024-01-24,43.480000,43.480000,43.480000,43.480000,38.729561,0
2024-01-25,43.730000,43.730000,43.730000,43.730000,38.952248,0
2024-01-26,43.830002,43.830002,43.830002,43.830002,39.041325,0
2024-01-29,44.090000,44.090000,44.090000,44.090000,39.272915,0
2024-01-30,44.230000,44.230000,44.230000,44.230000,39.397617,0
2024-01-31,43.610001,43.610001,43.610001,43.610001,38.845360,0
2024-02-01,43.919998,43.919998,43.919998,43.919998,39.121490,0
2024-02-02,44.299999,44.299999,44.299999,44.299999,39.459972,0
2024-02-05,44.080002,44.080002,44.080002,44.080002,39.264011,0
2024-02-06,44.250000,44.250000,44.250000,44.250000,39.415436,0
2024-02-07,44.470001,44.470001,44.470001,44.470001,39.611401,0
2024-02-08,44.520000,44.520000,44.520000,44.520000,39.655933,0
2024-02-09,44.619999,44.619999,44.619999,44.619999,39.745010,0
2024-02-12,44.790001,44.790001,44.790001,44.790001,39.896439,0
2024-02-13,44.189999,44.189999,44.189999,44.189999,39.361988,0
2024-02-14,44.590000,44.590000,44.590000,44.590000,39.718288,0
2024-02-15,45.070000,45.070000,45.070000,45.070000,40.145847,0
2024-02-16,44.930000,44.930000,44.930000,44.930000,40.021141,0
2024-02-20,44.689999,44.689999,44.689999,44.689999,39.807362,0
2024-02-21,44.820000,44.820000,44.820000,44.820000,39.923161,0
2024-02-22,45.540001,45.540001,45.540001,45.540001,40.564495,0
2024-02-23,45.570000,45.570000,45.570000,45.570000,40.591217,0
2024-02-26,45.459999,45.459999,45.459999,45.459999,40.493237,0
2024-02-27,45.570000,45.570000,45.570000,45.570000,40.591217,0
2024-02-28,45.529999,45.529999,45.529999,45.529999,40.555588,0
2024-02-29,45.830002,45.830002,45.830002,45.830002,40.822811,0
2024-03-01,46.099998,46.099998,46.099998,46.099998,41.063313,0
2024-03-04,46.169998,46.169998,46.169998,46.169998,41.125660,0
2024-03-05,45.900002,45.900002,45.900002,45.900002,40.885166,0
2024-03-06,46.139999,46.139999,46.139999,46.139999,41.098942,0
2024-03-07,46.689999,46.689999,46.689999,46.689999,41.588852,0
2024-03-08,46.560001,46.560001,46.560001,46.560001,41.473053,0
2024-03-11,46.480000,46.480000,46.480000,46.480000,41.401794,0
2024-03-12,46.900002,46.900002,46.900002,46.900002,41.775909,0
2024-03-13,46.990002,46.990002,46.990002,46.990002,41.856075,0
2024-03-14,46.880001,46.880001,46.880001,46.880001,41.758091,0
2024-03-15,46.700001,46.700001,46.700001,46.700001,41.597759,0
2024-03-18,46.970001,46.970001,46.970001,46.970001,41.838261,0
2024-03-19,47.220001,47.220001,47.220001,47.220001,42.060947,0
2024-03-20,47.650002,47.650002,47.650002,47.650002,42.443970,0
2024-03-21,47.919998,47.919998,47.919998,47.919998,42.684464,0
2024-03-22,47.830002,47.830002,47.830002,47.830002,42.604301,0
2024-03-25,47.720001,47.720001,47.720001,47.720001,42.506321,0
2024-03-26,47.599998,47.599998,47.599998,47.599998,42.399426,0
2024-03-27,48.090000,48.090000,48.090000,48.090000,42.835892,0
2024-03-28,48.130001,48.130001,48.130001,48.130001,42.871525,0
2024-04-01,48.040001,48.040001,48.040001,48.040001,42.791359,0
2024-04-02,47.740002,47.740002,47.740002,47.740002,42.524132,0
2024-04-03,47.970001,47.970001,47.970001,47.970001,42.729008,0
2024-04-04,47.500000,47.500000,47.500000,47.500000,42.310356,0
2024-04-05,48.080002,48.080002,48.080002,48.080002,42.826988,0
2024-04-08,48.119999,48.119999,48.119999,48.119999,42.862614,0
2024-04-09,48.150002,48.150002,48.150002,48.150002,42.889339,0
2024-04-10,47.840000,47.840000,47.840000,47.840000,42.613209,0
2024-04-11,47.970001,47.970001,47.970001,47.970001,42.729008,0
2024-04-12,47.240002,47.240002,47.240002,47.240002,42.078762,0
2024-04-15,46.840000,46.840000,46.840000,46.840000,41.722462,0
2024-04-16,46.799999,46.799999,46.799999,46.799999,41.686832,0
2024-04-17,46.689999,46.689999,46.689999,46.689999,41.588852,0
2024-04-18,46.720001,46.720001,46.720001,46.720001,41.615574,0
2024-04-19,46.520000,46.520000,46.520000,46.520000,41.437424,0
2024-04-22,46.950001,46.950001,46.950001,46.950001,41.820446,0
2024-04-23,47.630001,47.630001,47.630001,47.630001,42.426151,0
2024-04-24,47.549999,47.549999,47.549999,47.549999,42.354889,0
2024-04-25,47.330002,47.330002,47.330002,47.330002,42.158932,0
2024-04-26,47.840000,47.840000,47.840000,47.840000,42.613209,0
2024-04-29,47.900002,47.900002,47.900002,47.900002,42.666653,0
2024-04-30,47.139999,47.139999,47.139999,47.139999,41.989689,0
2024-05-01,46.990002,46.990002,46.990002,46.990002,41.856075,0
2024-05-02,47.419998,47.419998,47.419998,47.419998,42.239090,0
2024-05-03,47.950001,47.950001,47.950001,47.950001,42.711189,0
2024-05-06,48.430000,48.430000,48.430000,48.430000,43.138744,0
2024-05-07,48.480000,48.480000,48.480000,48.480000,43.183285,0
2024-05-08,48.540001,48.540001,48.540001,48.540001,43.236729,0
2024-05-09,48.820000,48.820000,48.820000,48.820000,43.486134,0
2024-05-10,48.840000,48.840000,48.840000,48.840000,43.503952,0
2024-05-13,48.680000,48.680000,48.680000,48.680000,43.361431,0
2024-05-14,49.020000,49.020000,49.020000,49.020000,43.664288,0
2024-05-15,49.540001,49.540001,49.540001,49.540001,44.127472,0
2024-05-16,49.360001,49.360001,49.360001,49.360001,43.967136,0
2024-05-17,49.450001,49.450001,49.450001,49.450001,44.047306,0
2024-05-20,49.450001,49.450001,49.450001,49.450001,44.047306,0
2024-05-21,49.560001,49.560001,49.560001,49.560001,44.145287,0
2024-05-22,49.340000,49.340000,49.340000,49.340000,43.949326,0
2024-05-23,48.959999,48.959999,48.959999,48.959999,43.610840,0
2024-05-24,49.380001,49.380001,49.380001,49.380001,43.984955,0
2024-05-28,49.529999,49.529999,49.529999,49.529999,44.118565,0
2024-05-29,49.020000,49.020000,49.020000,49.020000,43.664288,0
2024-05-30,48.820000,48.820000,48.820000,48.820000,43.486134,0
2024-05-31,49.299999,49.299999,49.299999,49.299999,43.913692,0
2024-06-03,49.169998,49.169998,49.169998,49.169998,43.797894,0
2024-06-04,48.990002,48.990002,48.990002,48.990002,43.637566,0
2024-06-05,49.520000,49.520000,49.520000,49.520000,44.109657,0
2024-06-06,49.400002,49.400002,49.400002,49.400002,44.002769,0
2024-06-07,49.320000,49.320000,49.320000,49.320000,43.931507,0
2024-06-10,49.540001,49.540001,49.540001,49.540001,44.127472,0
2024-06-11,49.419998,49.419998,49.419998,49.419998,44.020580,0
2024-06-12,49.860001,49.860001,49.860001,49.860001,44.412510,0
2024-06-13,49.730000,49.730000,49.730000,49.730000,44.296715,0
2024-06-14,49.639999,49.639999,49.639999,49.639999,44.216545,0
2024-06-17,49.990002,49.990002,49.990002,49.990002,44.528309,0
2024-06-18,50.250000,50.250000,50.250000,50.250000,44.759899,0
2024-06-20,50.240002,50.240002,50.240002,50.240002,44.750996,0
2024-06-21,50.119999,50.119999,50.119999,50.119999,44.644104,0
2024-06-24,50.209999,50.209999,50.209999,50.209999,44.724270,0
2024-06-25,50.240002,50.240002,50.240002,50.240002,44.750996,0
2024-06-26,50.290001,50.290001,50.290001,50.290001,44.795528,0
2024-06-27,50.330002,50.330002,50.330002,50.330002,44.831161,0
2024-06-28,50.240002,50.240002,50.240002,50.240002,44.750996,0
2024-07-01,50.330002,50.330002,50.330002,50.330002,44.831161,0
2024-07-02,50.599998,50.599998,50.599998,50.599998,45.071659,0
2024-07-03,50.889999,50.889999,50.889999,50.889999,45.329975,0
2024-07-05,50.959999,50.959999,50.959999,50.959999,45.392326,0
2024-07-08,50.950001,50.950001,50.950001,50.950001,45.383423,0
2024-07-09,50.930000,50.930000,50.930000,50.930000,45.365604,0
2024-07-10,51.439999,51.439999,51.439999,51.439999,45.819885,0
2024-07-11,51.160000,51.160000,51.160000,51.160000,45.570480,0
2024-07-12,51.169998,51.169998,51.169998,51.169998,45.579384,0
2024-07-15,51.349998,51.349998,51.349998,51.349998,45.739719,0
2024-07-16,51.910000,51.910000,51.910000,51.910000,46.238537,0
2024-07-17,51.230000,51.230000,51.230000,51.230000,45.632832,0
2024-07-18,50.799999,50.799999,50.799999,50.799999,45.249809,0
2024-07-19,50.580002,50.580002,50.580002,50.580002,45.053848,0
2024-07-22,51.009998,51.009998,51.009998,51.009998,45.436867,0
2024-07-23,51.130001,51.130001,51.130001,51.130001,45.543758,0
2024-07-24,50.000000,50.000000,50.000000,50.000000,44.537212,0
2024-07-25,49.840000,49.840000,49.840000,49.840000,44.394695,0
2024-07-26,50.529999,50.529999,50.529999,50.529999,45.009308,0
2024-07-29,50.430000,50.430000,50.430000,50.430000,44.920235,0
2024-07-30,50.259998,50.259998,50.259998,50.259998,44.768806,0
2024-07-31,50.959999,50.959999,50.959999,50.959999,45.392326,0
2024-08-01,50.130001,50.130001,50.130001,50.130001,44.653011,0
2024-08-02,48.970001,48.970001,48.970001,48.970001,43.619751,0
2024-08-05,47.700001,47.700001,47.700001,47.700001,42.488503,0
2024-08-06,48.150002,48.150002,48.150002,48.150002,42.889339,0
2024-08-07,47.889999,47.889999,47.889999,47.889999,42.657742,0
2024-08-08,48.939999,48.939999,48.939999,48.939999,43.593025,0
2024-08-09,49.200001,49.200001,49.200001,49.200001,43.824619,0
2024-08-12,49.150002,49.150002,49.150002,49.150002,43.780087,0
2024-08-13,49.910000,49.910000,49.910000,49.910000,44.457047,0
2024-08-14,50.130001,50.130001,50.130001,50.130001,44.653011,0
2024-08-15,50.950001,50.950001,50.950001,50.950001,45.383423,0
2024-08-16,51.040001,51.040001,51.040001,51.040001,45.463589,0
2024-08-19,51.490002,51.490002,51.490002,51.490002,45.864426,0
2024-08-20,51.130001,51.130001,51.130001,51.130001,45.543758,0
2024-08-21,51.290001,51.290001,51.290001,51.290001,45.686275,0
2024-08-22,51.020000,51.020000,51.020000,51.020000,45.445774,0
2024-08-23,51.650002,51.650002,51.650002,51.650002,46.006943,0
2024-08-26,51.610001,51.610001,51.610001,51.610001,45.971313,0
2024-08-27,51.650002,51.650002,51.650002,51.650002,46.006943,0
2024-08-28,51.430000,51.430000,51.430000,51.430000,45.810978,0
2024-08-29,51.549999,51.549999,51.549999,51.549999,45.917870,0
2024-08-30,52.000000,52.000000,52.000000,52.000000,46.318703,0
2024-09-03,50.750000,50.750000,50.750000,50.750000,45.205273,0
2024-09-04,50.700001,50.700001,50.700001,50.700001,45.160736,0
2024-09-05,50.380001,50.380001,50.380001,50.380001,44.875698,0
2024-09-06,49.509998,49.509998,49.509998,49.509998,44.100750,0
2024-09-09,50.130001,50.130001,50.130001,50.130001,44.653011,0
2024-09-10,50.139999,50.139999,50.139999,50.139999,44.661919,0
2024-09-11,50.560001,50.560001,50.560001,50.560001,45.036034,0
2024-09-12,50.950001,50.950001,50.950001,50.950001,45.383423,0
2024-09-13,51.369999,51.369999,51.369999,51.369999,45.757534,0
2024-09-16,51.639999,51.639999,51.639999,51.639999,45.998035,0
2024-09-17,51.759998,51.759998,51.759998,51.759998,46.104923,0
2024-09-18,51.680000,51.680000,51.680000,51.680000,46.033665,0
2024-09-19,52.580002,52.580002,52.580002,52.580002,46.835335,0
2024-09-20,52.439999,52.439999,52.439999,52.439999,46.710629,0
2024-09-23,52.560001,52.560001,52.560001,52.560001,46.817524,0
2024-09-24,52.680000,52.680000,52.680000,52.680000,46.924408,0
2024-09-25,52.459999,52.459999,52.459999,52.459999,46.728443,0
2024-09-26,52.689999,52.689999,52.689999,52.689999,46.933315,0
2024-09-27,52.730000,52.730000,52.730000,52.730000,46.968948,0
2024-09-30,52.970001,52.970001,52.970001,52.970001,47.182724,0
2024-10-01,52.610001,52.610001,52.610001,52.610001,46.862057,0
2024-10-02,52.630001,52.630001,52.630001,52.630001,46.879875,0
2024-10-03,52.549999,52.549999,52.549999,52.549999,46.808609,0
2024-10-04,53.169998,53.169998,53.169998,53.169998,47.360874,0
2024-10-07,52.910000,52.910000,52.910000,52.910000,47.129284,0
2024-10-08,53.139999,53.139999,53.139999,53.139999,47.334152,0
2024-10-09,53.380001,53.380001,53.380001,53.380001,47.547932,0
2024-10-10,53.299999,53.299999,53.299999,53.299999,47.476669,0
2024-10-11,53.919998,53.919998,53.919998,53.919998,48.028931,0
2024-10-14,54.360001,54.360001,54.360001,54.360001,48.420860,0
2024-10-15,53.889999,53.889999,53.889999,53.889999,48.002209,0
2024-10-16,54.299999,54.299999,54.299999,54.299999,48.367413,0
2024-10-17,54.360001,54.360001,54.360001,54.360001,48.420860,0
2024-10-18,54.419998,54.419998,54.419998,54.419998,48.474304,0
2024-10-21,54.380001,54.380001,54.380001,54.380001,48.438679,0
2024-10-22,54.259998,54.259998,54.259998,54.259998,48.331783,0
2024-10-23,53.980000,53.980000,53.980000,53.980000,48.082375,0
2024-10-24,54.080002,54.080002,54.080002,54.080002,48.171452,0
2024-10-25,53.980000,53.980000,53.980000,53.980000,48.082375,0
2024-10-28,54.000000,54.000000,54.000000,54.000000,48.100193,0
2024-10-29,54.029999,54.029999,54.029999,54.029999,48.126915,0
2024-10-30,53.990002,53.990002,53.990002,53.990002,48.091286,0
2024-10-31,53.209999,53.209999,53.209999,53.209999,47.396503,0
2024-11-01,53.340000,53.340000,53.340000,53.340000,47.512302,0
2024-11-04,53.240002,53.240002,53.240002,53.240002,47.423229,0
2024-11-05,53.880001,53.880001,53.880001,53.880001,47.993305,0
2024-11-06,55.459999,55.459999,55.459999,55.459999,49.400681,0
2024-11-07,55.750000,55.750000,55.750000,55.750000,49.658997,0
2024-11-08,55.849998,55.849998,55.849998,55.849998,49.748070,0
2024-11-11,56.090000,56.090000,56.090000,56.090000,49.961845,0
2024-11-12,55.759998,55.759998,55.759998,55.759998,49.667900,0
2024-11-13,55.619999,55.619999,55.619999,55.619999,49.543198,0
2024-11-14,55.299999,55.299999,55.299999,55.299999,49.258160,0
2024-11-15,54.799999,54.799999,54.799999,54.799999,48.812786,0
2024-11-18,55.080002,55.080002,55.080002,55.080002,49.062199,0
2024-11-19,55.310001,55.310001,55.310001,55.310001,49.267067,0
2024-11-20,55.369999,55.369999,55.369999,55.369999,49.320511,0
2024-11-21,55.730000,55.730000,55.730000,55.730000,49.641178,0
2024-11-22,55.990002,55.990002,55.990002,55.990002,49.872772,0
2024-11-25,56.029999,56.029999,56.029999,56.029999,49.908401,0
2024-11-26,56.200001,56.200001,56.200001,56.200001,50.059830,0
2024-11-27,55.990002,55.990002,55.990002,55.990002,49.872772,0
2024-11-29,56.220001,56.220001,56.220001,56.220001,50.077644,0
2024-12-02,56.310001,56.310001,56.310001,56.310001,50.157810,0
2024-12-03,56.270000,56.270000,56.270000,56.270000,50.122181,0
2024-12-04,56.580002,56.580002,56.580002,56.580002,50.398315,0
2024-12-05,56.450001,56.450001,56.450001,56.450001,50.282516,0
2024-12-06,56.410000,56.410000,56.410000,56.410000,50.246883,0
2024-12-09,55.959999,55.959999,55.959999,55.959999,49.846050,0
2024-12-10,55.840000,55.840000,55.840000,55.840000,49.739159,0
2024-12-11,56.139999,56.139999,56.139999,56.139999,50.006386,0
2024-12-12,55.630001,55.630001,55.630001,55.630001,49.552105,0
2024-12-13,55.610001,55.610001,55.610001,55.610001,49.534290,0
2024-12-16,55.689999,55.689999,55.689999,55.689999,49.605549,0
2024-12-17,55.279999,55.279999,55.279999,55.279999,49.240345,0
2024-12-18,53.869999,53.869999,53.869999,53.869999,47.984394,0
2024-12-19,54.000000,54.000000,54.000000,54.000000,48.100193,0
2024-12-20,54.669998,54.669998,54.669998,54.669998,48.696991,0
2024-12-23,55.040001,55.040001,55.040001,55.040001,49.026566,0
2024-12-24,55.500000,55.500000,55.500000,55.500000,49.436310,0
2024-12-26,52.330002,52.330002,52.330002,52.330002,49.456154,0
2024-12-27,51.860001,51.860001,51.860001,51.860001,49.011967,0
2024-12-30,51.369999,51.369999,51.369999,51.369999,48.548874,0
2024-12-31,51.240002,51.240002,51.240002,51.240002,48.426018,0
2025-01-02,51.310001,51.310001,51.310001,51.310001,48.492172,0
2025-01-03,51.950001,51.950001,51.950001,51.950001,49.097023,0
2025-01-06,52.490002,52.490002,52.490002,52.490002,49.607368,0
2025-01-07,52.180000,52.180000,52.180000,52.180000,49.314392,0
2025-01-08,52.209999,52.209999,52.209999,52.209999,49.342743,0
2025-01-10,51.529999,51.529999,51.529999,51.529999,48.700089,0
2025-01-13,51.549999,51.549999,51.549999,51.549999,48.718990,0
2025-01-14,51.759998,51.759998,51.759998,51.759998,48.917454,0
2025-01-15,52.790001,52.790001,52.790001,52.790001,49.890892,0
2025-01-16,52.700001,52.700001,52.700001,52.700001,49.805836,0
2025-01-17,53.200001,53.200001,53.200001,53.200001,50.278378,0
2025-01-21,53.779999,53.779999,53.779999,53.779999,50.826523,0
2025-01-22,54.000000,54.000000,54.000000,54.000000,51.034443,0
2025-01-23,54.599998,54.599998,54.599998,54.599998,51.601490,0
2025-01-24,54.369999,54.369999,54.369999,54.369999,51.384121,0
2025-01-27,53.139999,53.139999,53.139999,53.139999,50.221668,0
2025-01-28,53.590000,53.590000,53.590000,53.590000,50.646957,0
2025-01-29,53.509998,53.509998,53.509998,53.509998,50.571350,0
2025-01-30,53.919998,53.919998,53.919998,53.919998,50.958832,0
2025-01-31,53.480000,53.480000,53.480000,53.480000,50.542999,0
2025-02-03,53.020000,53.020000,53.020000,53.020000,50.108261,0
2025-02-04,53.340000,53.340000,53.340000,53.340000,50.410686,0
2025-02-05,53.730000,53.730000,53.730000,53.730000,50.779270,0
2025-02-06,53.930000,53.930000,53.930000,53.930000,50.968285,0
2025-02-07,53.619999,53.619999,53.619999,53.619999,50.675308,0
2025-02-10,53.880001,53.880001,53.880001,53.880001,50.921032,0
2025-02-11,53.950001,53.950001,53.950001,53.950001,50.987186,0
2025-02-12,53.740002,53.740002,53.740002,53.740002,50.788723,0
2025-02-13,54.040001,54.040001,54.040001,54.040001,51.072247,0
2025-02-14,54.070000,54.070000,54.070000,54.070000,51.100597,0
2025-02-18,54.320000,54.320000,54.320000,54.320000,51.336868,0
2025-02-19,54.320000,54.320000,54.320000,54.320000,51.336868,0
2025-02-20,54.040001,54.040001,54.040001,54.040001,51.072247,0
2025-02-21,52.910000,52.910000,52.910000,52.910000,50.004303,0
2025-02-24,52.630001,52.630001,52.630001,52.630001,49.739681,0
2025-02-25,52.340000,52.340000,52.340000,52.340000,49.465607,0
2025-02-26,52.529999,52.529999,52.529999,52.529999,49.645168,0
2025-02-27,51.820000,51.820000,51.820000,51.820000,48.974163,0
2025-02-28,52.660000,52.660000,52.660000,52.660000,49.768032,0
2025-03-03,51.669998,51.669998,51.669998,51.669998,48.832397,0
2025-03-04,50.930000,50.930000,50.930000,50.930000,48.133038,0
2025-03-05,51.540001,51.540001,51.540001,51.540001,48.709541,0
2025-03-06,50.549999,50.549999,50.549999,50.549999,47.773907,0
2025-03-07,50.669998,50.669998,50.669998,50.669998,47.887314,0
2025-03-10,49.150002,49.150002,49.150002,49.150002,46.450794,0
2025-03-11,49.060001,49.060001,49.060001,49.060001,46.365738,0
2025-03-12,49.619999,49.619999,49.619999,49.619999,46.894981,0
2025-03-13,49.110001,49.110001,49.110001,49.110001,46.412991,0
2025-03-14,50.240002,50.240002,50.240002,50.240002,47.480934,0
2025-03-17,50.759998,50.759998,50.759998,50.759998,47.972374,0
2025-03-18,50.380001,50.380001,50.380001,50.380001,47.613243,0
2025-03-19,51.139999,51.139999,51.139999,51.139999,48.331505,0
2025-03-20,51.099998,51.099998,51.099998,51.099998,48.293701,0
2025-03-21,51.130001,51.130001,51.130001,51.130001,48.322056,0
2025-03-24,51.930000,51.930000,51.930000,51.930000,49.078121,0
2025-03-25,51.959999,51.959999,51.959999,51.959999,49.106472,0
2025-03-26,51.200001,51.200001,51.200001,51.200001,48.388210,0
2025-03-27,50.849998,50.849998,50.849998,50.849998,48.057430,0
2025-03-28,49.900002,49.900002,49.900002,49.900002,47.159607,0
2025-03-31,50.040001,50.040001,50.040001,50.040001,47.291916,0
2025-04-01,50.279999,50.279999,50.279999,50.279999,47.518734,0
2025-04-02,50.500000,50.500000,50.500000,50.500000,47.726654,0
2025-04-03,47.770000,47.770000,47.770000,47.770000,45.146580,0
2025-04-04,44.709999,44.709999,44.709999,44.709999,42.254627,0
2025-04-07,44.779999,44.779999,44.779999,44.779999,42.320782,0
2025-04-08,44.299999,44.299999,44.299999,44.299999,41.867142,0
2025-04-09,48.310001,48.310001,48.310001,48.310001,45.656925,0
2025-04-10,46.540001,46.540001,46.540001,46.540001,43.984127,0
2025-04-11,47.330002,47.330002,47.330002,47.330002,44.730743,0
2025-04-14,47.650002,47.650002,47.650002,47.650002,45.033169,0
2025-04-15,47.689999,47.689999,47.689999,47.689999,45.070972,0
2025-04-16,46.980000,46.980000,46.980000,46.980000,44.399963,0
2025-04-17,46.959999,46.959999,46.959999,46.959999,44.381062,0
2025-04-21,46.020000,46.020000,46.020000,46.020000,43.492687,0
2025-04-22,47.250000,47.250000,47.250000,47.250000,44.655136,0
2025-04-23,48.139999,48.139999,48.139999,48.139999,45.496258,0
2025-04-24,49.150002,49.150002,49.150002,49.150002,46.450794,0
2025-04-25,49.570000,49.570000,49.570000,49.570000,46.847725,0
2025-04-28,49.619999,49.619999,49.619999,49.619999,46.894981,0
2025-04-29,49.860001,49.860001,49.860001,49.860001,47.121803,0
2025-04-30,49.840000,49.840000,49.840000,49.840000,47.102898,0
2025-05-01,50.330002,50.330002,50.330002,50.330002,47.565990,0
2025-05-02,51.299999,51.299999,51.299999,51.299999,48.482719,0
2025-05-05,51.150002,51.150002,51.150002,51.150002,48.340958,0
2025-05-06,50.900002,50.900002,50.900002,50.900002,48.104687,0
2025-05-07,50.950001,50.950001,50.950001,50.950001,48.151939,0
2025-05-08,51.230000,51.230000,51.230000,51.230000,48.416565,0
2025-05-09,51.299999,51.299999,51.299999,51.299999,48.482719,0
2025-05-12,52.750000,52.750000,52.750000,52.750000,49.853088,0
2025-05-13,53.200001,53.200001,53.200001,53.200001,50.278378,0
2025-05-14,53.369999,53.369999,53.369999,53.369999,50.439037,0
2025-05-15,53.509998,53.509998,53.509998,53.509998,50.571350,0
2025-05-16,53.820000,53.820000,53.820000,53.820000,50.864326,0
2025-05-19,54.040001,54.040001,54.040001,54.040001,51.072247,0
2025-05-20,53.939999,53.939999,53.939999,53.939999,50.977734,0
2025-05-21,53.230000,53.230000,53.230000,53.230000,50.306728,0
2025-05-22,53.220001,53.220001,53.220001,53.220001,50.297279,0
2025-05-23,53.020000,53.020000,53.020000,53.020000,50.108261,0
2025-05-27,53.950001,53.950001,53.950001,53.950001,50.987186,0
2025-05-28,53.799999,53.799999,53.799999,53.799999,50.845425,0
2025-05-29,54.090000,54.090000,54.090000,54.090000,51.119499,0
2025-05-30,54.080002,54.080002,54.080002,54.080002,51.110050,0
2025-06-02,54.419998,54.419998,54.419998,54.419998,51.431374,0
2025-06-03,54.730000,54.730000,54.730000,54.730000,51.724350,0
2025-06-04,54.799999,54.799999,54.799999,54.799999,51.790508,0
2025-06-05,54.680000,54.680000,54.680000,54.680000,51.677097,0
2025-06-06,55.240002,55.240002,55.240002,55.240002,52.206345,0
2025-06-09,55.290001,55.290001,55.290001,55.290001,52.253597,0
2025-06-10,55.369999,55.369999,55.369999,55.369999,52.329205,0
2025-06-11,55.459999,55.459999,55.459999,55.459999,52.414261,0
2025-06-12,55.500000,55.500000,55.500000,55.500000,52.452065,0
2025-06-13,54.860001,54.860001,54.860001,54.860001,51.847214,0
2025-06-16,55.330002,55.330002,55.330002,55.330002,52.291401,0
2025-06-17,55.009998,55.009998,55.009998,55.009998,51.988972,0
2025-06-18,55.080002,55.080002,55.080002,55.080002,52.055130,0
2025-06-20,55.040001,55.040001,55.040001,55.040001,52.017326,0
2025-06-23,55.529999,55.529999,55.529999,55.529999,52.480415,0
2025-06-24,56.090000,56.090000,56.090000,56.090000,53.009663,0
2025-06-25,56.259998,56.259998,56.259998,56.259998,53.170326,0
2025-06-26,56.880001,56.880001,56.880001,56.880001,53.756279,0
2025-06-27,57.310001,57.310001,57.310001,57.310001,54.162666,0
2025-06-30,57.520000,57.520000,57.520000,57.520000,54.361130,0
2025-07-01,57.349998,57.349998,57.349998,57.349998,54.200466,0
2025-07-02,57.680000,57.680000,57.680000,57.680000,54.512344,0
2025-07-03,58.169998,58.169998,58.169998,58.169998,54.975433,0
2025-07-07,57.869999,57.869999,57.869999,57.869999,54.691910,0
2025-07-08,57.860001,57.860001,57.860001,57.860001,54.682461,0
2025-07-09,58.270000,58.270000,58.270000,58.270000,55.069942,0
2025-07-10,58.459999,58.459999,58.459999,58.459999,55.249508,0
2025-07-11,58.360001,58.360001,58.360001,58.360001,55.154999,0
2025-07-14,58.580002,58.580002,58.580002,58.580002,55.362919,0
2025-07-15,58.270000,58.270000,58.270000,58.270000,55.069942,0
2025-07-16,58.419998,58.419998,58.419998,58.419998,55.211704,0
2025-07-17,58.650002,58.650002,58.650002,58.650002,55.429077,0
2025-07-18,58.619999,58.619999,58.619999,58.619999,55.400719,0
2025-07-21,58.619999,58.619999,58.619999,58.619999,55.400719,0
2025-07-22,58.660000,58.660000,58.660000,58.660000,55.438526,0
2025-07-23,59.590000,59.590000,59.590000,59.590000,56.317451,0
2025-07-24,59.689999,59.689999,59.689999,59.689999,56.411957,0
2025-07-25,59.910000,59.910000,59.910000,59.910000,56.619877,0
2025-07-28,59.880001,59.880001,59.880001,59.880001,56.591526,0
2025-07-29,59.480000,59.480000,59.480000,59.480000,56.213493,0
2025-07-30,59.549999,59.549999,59.549999,59.549999,56.279648,0
2025-07-31,59.330002,59.330002,59.330002,59.330002,56.071732,0
2025-08-01,58.470001,58.470001,58.470001,58.470001,55.258961,0
2025-08-04,59.180000,59.180000,59.180000,59.180000,55.929966,0
2025-08-05,58.980000,58.980000,58.980000,58.980000,55.740952,0
2025-08-06,59.090000,59.090000,59.090000,59.090000,55.844910,0
2025-08-07,59.000000,59.000000,59.000000,59.000000,55.759853,0
2025-08-08,59.509998,59.509998,59.509998,59.509998,56.241844,0
2025-08-11,59.310001,59.310001,59.310001,59.310001,56.052830,0
2025-08-12,60.099998,60.099998,60.099998,60.099998,56.799442,0
2025-08-13,60.009998,60.009998,60.009998,60.009998,56.714382,0
2025-08-14,60.060001,60.060001,60.060001,60.060001,56.761642,0
2025-08-15,59.900002,59.900002,59.900002,59.900002,56.610428,0
2025-08-18,59.919998,59.919998,59.919998,59.919998,56.629326,0
2025-08-19,59.400002,59.400002,59.400002,59.400002,56.137886,0
2025-08-20,59.340000,59.340000,59.340000,59.340000,56.081181,0
2025-08-21,59.279999,59.279999,59.279999,59.279999,56.024475,0
2025-08-22,60.160000,60.160000,60.160000,60.160000,56.856148,0
2025-08-25,59.980000,59.980000,59.980000,59.980000,56.686031,0
2025-08-26,60.389999,60.389999,60.389999,60.389999,57.073517,0
2025-08-27,60.580002,60.580002,60.580002,60.580002,57.253086,0
2025-08-28,60.740002,60.740002,60.740002,60.740002,57.404297,0
2025-08-29,60.389999,60.389999,60.389999,60.389999,57.073517,0
2025-09-02,59.959999,59.959999,59.959999,59.959999,56.667130,0
2025-09-03,60.060001,60.060001,60.060001,60.060001,56.761642,0
2025-09-04,60.520000,60.520000,60.520000,60.520000,57.196377,0
2025-09-05,60.139999,60.139999,60.139999,60.139999,56.837246,0
2025-09-08,60.330002,60.330002,60.330002,60.330002,57.016815,0
2025-09-09,60.650002,60.650002,60.650002,60.650002,57.319241,0
2025-09-10,61.080002,61.080002,61.080002,61.080002,57.725624,0
2025-09-11,61.270000,61.270000,61.270000,61.270000,57.905190,0
2025-09-12,61.139999,61.139999,61.139999,61.139999,57.782330,0
2025-09-15,61.439999,61.439999,61.439999,61.439999,58.065853,0
2025-09-16,61.419998,61.419998,61.419998,61.419998,58.046951,0
2025-09-17,61.299999,61.299999,61.299999,61.299999,57.933540,0
2025-09-18,61.689999,61.689999,61.689999,61.689999,58.302124,0
2025-09-19,61.889999,61.889999,61.889999,61.889999,58.491138,0
2025-09-22,62.070000,62.070000,62.070000,62.070000,58.661255,0
2025-09-23,61.939999,61.939999,61.939999,61.939999,58.538395,0
2025-09-24,61.730000,61.730000,61.730000,61.730000,58.339928,0
2025-09-25,61.360001,61.360001,61.360001,61.360001,57.990246,0
2025-09-26,61.680000,61.680000,61.680000,61.680000,58.292675,0
2025-09-29,61.790001,61.790001,61.790001,61.790001,58.396633,0
2025-09-30,62.060001,62.060001,62.060001,62.060001,58.651806,0
2025-10-01,62.099998,62.099998,62.099998,62.099998,58.689606,0
2025-10-02,62.180000,62.180000,62.180000,62.180000,58.765213,0
2025-10-03,62.310001,62.310001,62.310001,62.310001,58.888077,0
2025-10-06,62.529999,62.529999,62.529999,62.529999,59.095993,0
2025-10-07,62.400002,62.400002,62.400002,62.400002,58.973133,0
2025-10-08,62.770000,62.770000,62.770000,62.770000,59.322815,0
2025-10-09,62.520000,62.520000,62.520000,62.520000,59.086544,0
2025-10-10,60.900002,60.900002,60.900002,60.900002,57.555511,0
2025-10-13,62.009998,62.009998,62.009998,62.009998,58.604549,0
2025-10-14,62.119999,62.119999,62.119999,62.119999,58.708508,0
2025-10-15,62.299999,62.299999,62.299999,62.299999,58.878624,0
2025-10-16,61.830002,61.830002,61.830002,61.830002,58.434437,0
2025-10-17,62.070000,62.070000,62.070000,62.070000,58.661255,0
2025-10-20,62.630001,62.630001,62.630001,62.630001,59.190502,0
2025-10-21,62.490002,62.490002,62.490002,62.490002,59.058189,0
2025-10-22,62.250000,62.250000,62.250000,62.250000,58.831371,0
2025-10-24,63.180000,63.180000,63.180000,63.180000,59.710297,0
2025-10-27,63.910000,63.910000,63.910000,63.910000,60.400208,0
2025-10-28,63.990002,63.990002,63.990002,63.990002,60.475815,0
2025-10-29,64.040001,64.040001,64.040001,64.040001,60.523067,0
2025-10-30,63.180000,63.180000,63.180000,63.180000,59.710297,0
2025-10-31,63.130001,63.130001,63.130001,63.130001,59.663044,0
2025-11-03,63.160000,63.160000,63.160000,63.160000,59.691395,0
2025-11-04,62.419998,62.419998,62.419998,62.419998,58.992031,0
2025-11-05,62.599998,62.599998,62.599998,62.599998,59.162148,0
2025-11-06,62.110001,62.110001,62.110001,62.110001,58.699059,0
2025-11-07,62.400002,62.400002,62.400002,62.400002,58.973133,0
2025-11-10,63.250000,63.250000,63.250000,63.250000,59.776451,0
2025-11-11,63.340000,63.340000,63.340000,63.340000,59.861511,0
2025-11-12,63.400002,63.400002,63.400002,63.400002,59.918217,0
2025-11-13,62.410000,62.410000,62.410000,62.410000,58.982582,0
2025-11-14,62.599998,62.599998,62.599998,62.599998,59.162148,0
2025-11-17,62.020000,62.020000,62.020000,62.020000,58.614002,0
2025-11-18,58.130001,58.130001,58.130001,58.130001,58.130001,0
2025-11-19,58.470001,58.470001,58.470001,58.470001,58.470001,0
2025-11-20,57.480000,57.480000,57.480000,57.480000,57.480000,0
2025-11-21,58.005100,58.005100,58.005100,58.005100,58.005100,0
Reference in New Issue View Git Blame Copy Permalink