Date,Open,High,Low,Close,Adj Close,Volume
2019-01-02,17.620001,17.620001,17.620001,17.620001,15.182641,0
2019-01-03,17.340000,17.340000,17.340000,17.340000,14.941373,0
2019-01-04,17.820000,17.820000,17.820000,17.820000,15.354973,0
2019-01-07,17.900000,17.900000,17.900000,17.900000,15.423907,0
2019-01-08,17.900000,17.900000,17.900000,17.900000,15.423907,0
2019-01-09,18.230000,18.230000,18.230000,18.230000,15.708261,0
2019-01-10,18.320000,18.320000,18.320000,18.320000,15.785809,0
2019-01-11,18.280001,18.280001,18.280001,18.280001,15.751342,0
2019-01-14,18.100000,18.100000,18.100000,18.100000,15.596241,0
2019-01-15,18.299999,18.299999,18.299999,18.299999,15.768574,0
2019-01-16,18.389999,18.389999,18.389999,18.389999,15.846125,0
2019-01-17,18.480000,18.480000,18.480000,18.480000,15.923674,0
2019-01-18,18.600000,18.600000,18.600000,18.600000,16.027079,0
2019-01-22,18.290001,18.290001,18.290001,18.290001,15.759960,0
2019-01-23,18.389999,18.389999,18.389999,18.389999,15.846125,0
2019-01-24,18.559999,18.559999,18.559999,18.559999,15.992608,0
2019-01-25,18.790001,18.790001,18.790001,18.790001,16.190796,0
2019-01-28,18.650000,18.650000,18.650000,18.650000,16.070158,0
2019-01-29,18.700001,18.700001,18.700001,18.700001,16.113247,0
2019-01-30,19.040001,19.040001,19.040001,19.040001,16.406212,0
2019-01-31,19.219999,19.219999,19.219999,19.219999,16.561314,0
2019-02-01,19.160000,19.160000,19.160000,19.160000,16.509613,0
2019-02-04,19.139999,19.139999,19.139999,19.139999,16.492378,0
2019-02-05,19.270000,19.270000,19.270000,19.270000,16.604397,0
2019-02-06,19.110001,19.110001,19.110001,19.110001,16.466528,0
2019-02-07,18.879999,18.879999,18.879999,18.879999,16.268343,0
2019-02-08,18.870001,18.870001,18.870001,18.870001,16.259727,0
2019-02-11,18.809999,18.809999,18.809999,18.809999,16.208025,0
2019-02-12,18.990000,18.990000,18.990000,18.990000,16.363127,0
2019-02-13,18.920000,18.920000,18.920000,18.920000,16.302814,0
2019-02-14,18.930000,18.930000,18.930000,18.930000,16.311428,0
2019-02-15,18.900000,18.900000,18.900000,18.900000,16.285578,0
2019-02-19,18.969999,18.969999,18.969999,18.969999,16.345894,0
2019-02-20,19.100000,19.100000,19.100000,19.100000,16.457911,0
2019-02-21,19.070000,19.070000,19.070000,19.070000,16.432060,0
2019-02-22,19.299999,19.299999,19.299999,19.299999,16.630243,0
2019-02-25,19.400000,19.400000,19.400000,19.400000,16.716413,0
2019-02-26,19.370001,19.370001,19.370001,19.370001,16.690563,0
2019-02-27,19.290001,19.290001,19.290001,19.290001,16.621630,0
2019-02-28,19.040001,19.040001,19.040001,19.040001,16.406212,0
2019-03-01,19.110001,19.110001,19.110001,19.110001,16.466528,0
2019-03-04,19.120001,19.120001,19.120001,19.120001,16.475143,0
2019-03-05,19.240000,19.240000,19.240000,19.240000,16.578545,0
2019-03-06,19.150000,19.150000,19.150000,19.150000,16.500994,0
2019-03-07,18.900000,18.900000,18.900000,18.900000,16.285578,0
2019-03-08,18.730000,18.730000,18.730000,18.730000,16.139093,0
2019-03-11,19.059999,19.059999,19.059999,19.059999,16.423443,0
2019-03-12,19.180000,19.180000,19.180000,19.180000,16.526848,0
2019-03-13,19.209999,19.209999,19.209999,19.209999,16.552694,0
2019-03-14,19.100000,19.100000,19.100000,19.100000,16.457911,0
2019-03-15,19.309999,19.309999,19.309999,19.309999,16.638863,0
2019-03-18,19.559999,19.559999,19.559999,19.559999,16.854279,0
2019-03-19,19.549999,19.549999,19.549999,19.549999,16.845665,0
2019-03-20,19.580000,19.580000,19.580000,19.580000,16.871513,0
2019-03-21,19.650000,19.650000,19.650000,19.650000,16.931831,0
2019-03-22,19.200001,19.200001,19.200001,19.200001,16.544081,0
2019-03-25,19.180000,19.180000,19.180000,19.180000,16.526848,0
2019-03-26,19.260000,19.260000,19.260000,19.260000,16.595776,0
2019-03-27,19.139999,19.139999,19.139999,19.139999,16.492378,0
2019-03-28,19.270000,19.270000,19.270000,19.270000,16.604397,0
2019-03-29,19.469999,19.469999,19.469999,19.469999,16.776730,0
2019-04-01,19.750000,19.750000,19.750000,19.750000,17.017996,0
2019-04-02,19.740000,19.740000,19.740000,19.740000,17.009382,0
2019-04-03,19.860001,19.860001,19.860001,19.860001,17.112782,0
2019-04-04,19.920000,19.920000,19.920000,19.920000,17.164480,0
2019-04-05,20.049999,20.049999,20.049999,20.049999,17.276497,0
2019-04-08,20.100000,20.100000,20.100000,20.100000,17.319582,0
2019-04-09,20.129999,20.129999,20.129999,20.129999,17.345430,0
2019-04-10,20.270000,20.270000,20.270000,20.270000,17.466066,0
2019-04-11,20.030001,20.030001,20.030001,20.030001,17.259266,0
2019-04-12,20.120001,20.120001,20.120001,20.120001,17.336819,0
2019-04-15,20.030001,20.030001,20.030001,20.030001,17.259266,0
2019-04-16,20.160000,20.160000,20.160000,20.160000,17.371284,0
2019-04-17,20.150000,20.150000,20.150000,20.150000,17.362665,0
2019-04-18,20.160000,20.160000,20.160000,20.160000,17.371284,0
2019-04-22,20.100000,20.100000,20.100000,20.100000,17.319582,0
2019-04-23,20.139999,20.139999,20.139999,20.139999,17.354050,0
2019-04-24,19.900000,19.900000,19.900000,19.900000,17.147249,0
2019-04-25,19.750000,19.750000,19.750000,19.750000,17.017996,0
2019-04-26,19.799999,19.799999,19.799999,19.799999,17.061081,0
2019-04-29,19.860001,19.860001,19.860001,19.860001,17.112782,0
2019-04-30,19.799999,19.799999,19.799999,19.799999,17.061081,0
2019-05-01,19.730000,19.730000,19.730000,19.730000,17.000763,0
2019-05-02,19.760000,19.760000,19.760000,19.760000,17.026613,0
2019-05-03,19.930000,19.930000,19.930000,19.930000,17.173100,0
2019-05-06,19.520000,19.520000,19.520000,19.520000,16.819813,0
2019-05-07,19.270000,19.270000,19.270000,19.270000,16.604397,0
2019-05-08,19.250000,19.250000,19.250000,19.250000,16.587160,0
2019-05-09,18.870001,18.870001,18.870001,18.870001,16.259727,0
2019-05-10,19.000000,19.000000,19.000000,19.000000,16.371742,0
2019-05-13,18.430000,18.430000,18.430000,18.430000,15.880592,0
2019-05-14,18.610001,18.610001,18.610001,18.610001,16.035694,0
2019-05-15,18.680000,18.680000,18.680000,18.680000,16.096010,0
2019-05-16,18.610001,18.610001,18.610001,18.610001,16.035694,0
2019-05-17,18.250000,18.250000,18.250000,18.250000,15.725492,0
2019-05-20,18.139999,18.139999,18.139999,18.139999,15.630710,0
2019-05-21,18.350000,18.350000,18.350000,18.350000,15.811658,0
2019-05-22,18.270000,18.270000,18.270000,18.270000,15.742725,0
2019-05-23,18.020000,18.020000,18.020000,18.020000,15.527307,0
2019-05-24,18.049999,18.049999,18.049999,18.049999,15.553156,0
2019-05-28,18.030001,18.030001,18.030001,18.030001,15.535925,0
2019-05-29,18.170000,18.170000,18.170000,18.170000,15.656559,0
2019-05-30,18.290001,18.290001,18.290001,18.290001,15.759960,0
2019-05-31,18.330000,18.330000,18.330000,18.330000,15.794426,0
2019-06-03,18.490000,18.490000,18.490000,18.490000,15.932291,0
2019-06-04,18.580000,18.580000,18.580000,18.580000,16.009842,0
2019-06-05,18.459999,18.459999,18.459999,18.459999,15.906441,0
2019-06-06,18.459999,18.459999,18.459999,18.459999,15.906441,0
2019-06-07,18.600000,18.600000,18.600000,18.600000,16.027079,0
2019-06-10,18.820000,18.820000,18.820000,18.820000,16.216642,0
2019-06-11,19.020000,19.020000,19.020000,19.020000,16.388979,0
2019-06-12,18.860001,18.860001,18.860001,18.860001,16.251114,0
2019-06-13,18.870001,18.870001,18.870001,18.870001,16.259727,0
2019-06-14,18.740000,18.740000,18.740000,18.740000,16.147709,0
2019-06-17,18.750000,18.750000,18.750000,18.750000,16.156326,0
2019-06-18,19.110001,19.110001,19.110001,19.110001,16.466528,0
2019-06-19,19.320000,19.320000,19.320000,19.320000,16.647478,0
2019-06-20,19.590000,19.590000,19.590000,19.590000,16.880131,0
2019-06-21,19.540001,19.540001,19.540001,19.540001,16.837048,0
2019-06-24,19.580000,19.580000,19.580000,19.580000,16.871513,0
2019-06-25,19.350000,19.350000,19.350000,19.350000,16.673328,0
2019-06-26,19.530001,19.530001,19.530001,19.530001,16.828432,0
2019-06-27,19.670000,19.670000,19.670000,19.670000,16.949064,0
2019-06-28,19.690001,19.690001,19.690001,19.690001,16.966297,0
2019-07-01,19.879999,19.879999,19.879999,19.879999,17.130014,0
2019-07-02,19.900000,19.900000,19.900000,19.900000,17.147249,0
2019-07-03,19.840000,19.840000,19.840000,19.840000,17.095547,0
2019-07-05,19.840000,19.840000,19.840000,19.840000,17.095547,0
2019-07-08,19.639999,19.639999,19.639999,19.639999,16.923214,0
2019-07-09,19.629999,19.629999,19.629999,19.629999,16.914597,0
2019-07-10,19.799999,19.799999,19.799999,19.799999,17.061081,0
2019-07-11,19.889999,19.889999,19.889999,19.889999,17.138630,0
2019-07-12,19.920000,19.920000,19.920000,19.920000,17.164480,0
2019-07-15,20.040001,20.040001,20.040001,20.040001,17.267881,0
2019-07-16,20.010000,20.010000,20.010000,20.010000,17.242031,0
2019-07-17,19.920000,19.920000,19.920000,19.920000,17.164480,0
2019-07-18,20.000000,20.000000,20.000000,20.000000,17.233416,0
2019-07-19,19.959999,19.959999,19.959999,19.959999,17.198950,0
2019-07-22,19.980000,19.980000,19.980000,19.980000,17.216183,0
2019-07-23,20.020000,20.020000,20.020000,20.020000,17.250647,0
2019-07-24,20.010000,20.010000,20.010000,20.010000,17.242031,0
2019-07-25,19.910000,19.910000,19.910000,19.910000,17.155865,0
2019-07-26,19.870001,19.870001,19.870001,19.870001,17.121399,0
2019-07-29,19.790001,19.790001,19.790001,19.790001,17.052467,0
2019-07-30,19.709999,19.709999,19.709999,19.709999,16.983532,0
2019-07-31,19.469999,19.469999,19.469999,19.469999,16.776730,0
2019-08-01,19.260000,19.260000,19.260000,19.260000,16.595776,0
2019-08-02,18.969999,18.969999,18.969999,18.969999,16.345894,0
2019-08-05,18.320000,18.320000,18.320000,18.320000,15.785809,0
2019-08-06,18.549999,18.549999,18.549999,18.549999,15.983994,0
2019-08-07,18.610001,18.610001,18.610001,18.610001,16.035694,0
2019-08-08,18.850000,18.850000,18.850000,18.850000,16.242495,0
2019-08-09,18.670000,18.670000,18.670000,18.670000,16.087393,0
2019-08-12,18.520000,18.520000,18.520000,18.520000,15.958141,0
2019-08-13,18.629999,18.629999,18.629999,18.629999,16.052925,0
2019-08-14,18.200001,18.200001,18.200001,18.200001,15.682407,0
2019-08-15,18.299999,18.299999,18.299999,18.299999,15.768574,0
2019-08-16,18.570000,18.570000,18.570000,18.570000,16.001225,0
2019-08-19,18.670000,18.670000,18.670000,18.670000,16.087393,0
2019-08-20,18.690001,18.690001,18.690001,18.690001,16.104626,0
2019-08-21,18.840000,18.840000,18.840000,18.840000,16.233875,0
2019-08-22,18.629999,18.629999,18.629999,18.629999,16.052925,0
2019-08-23,18.350000,18.350000,18.350000,18.350000,15.811658,0
2019-08-26,18.389999,18.389999,18.389999,18.389999,15.846125,0
2019-08-27,18.440001,18.440001,18.440001,18.440001,15.889211,0
2019-08-28,18.549999,18.549999,18.549999,18.549999,15.983994,0
2019-08-29,18.660000,18.660000,18.660000,18.660000,16.078777,0
2019-08-30,18.840000,18.840000,18.840000,18.840000,16.233875,0
2019-09-03,18.730000,18.730000,18.730000,18.730000,16.139093,0
2019-09-04,19.059999,19.059999,19.059999,19.059999,16.423443,0
2019-09-05,19.350000,19.350000,19.350000,19.350000,16.673328,0
2019-09-06,19.389999,19.389999,19.389999,19.389999,16.707796,0
2019-09-09,19.389999,19.389999,19.389999,19.389999,16.707796,0
2019-09-10,19.350000,19.350000,19.350000,19.350000,16.673328,0
2019-09-11,19.500000,19.500000,19.500000,19.500000,16.802580,0
2019-09-12,19.600000,19.600000,19.600000,19.600000,16.888746,0
2019-09-13,19.660000,19.660000,19.660000,19.660000,16.940447,0
2019-09-16,19.600000,19.600000,19.600000,19.600000,16.888746,0
2019-09-17,19.530001,19.530001,19.530001,19.530001,16.828432,0
2019-09-18,19.510000,19.510000,19.510000,19.510000,16.811195,0
2019-09-19,19.459999,19.459999,19.459999,19.459999,16.768114,0
2019-09-20,19.500000,19.500000,19.500000,19.500000,16.802580,0
2019-09-23,19.440001,19.440001,19.440001,19.440001,16.750879,0
2019-09-24,19.290001,19.290001,19.290001,19.290001,16.621630,0
2019-09-25,19.350000,19.350000,19.350000,19.350000,16.673328,0
2019-09-26,19.330000,19.330000,19.330000,19.330000,16.656097,0
2019-09-27,19.100000,19.100000,19.100000,19.100000,16.457911,0
2019-09-30,19.190001,19.190001,19.190001,19.190001,16.535461,0
2019-10-01,19.010000,19.010000,19.010000,19.010000,16.380363,0
2019-10-02,18.850000,18.850000,18.850000,18.850000,16.242495,0
2019-10-03,19.070000,19.070000,19.070000,19.070000,16.432060,0
2019-10-04,19.219999,19.219999,19.219999,19.219999,16.561314,0
2019-10-07,19.080000,19.080000,19.080000,19.080000,16.440678,0
2019-10-08,18.950001,18.950001,18.950001,18.950001,16.328663,0
2019-10-09,19.100000,19.100000,19.100000,19.100000,16.457911,0
2019-10-10,19.240000,19.240000,19.240000,19.240000,16.578545,0
2019-10-11,19.540001,19.540001,19.540001,19.540001,16.837048,0
2019-10-14,19.559999,19.559999,19.559999,19.559999,16.854279,0
2019-10-15,19.690001,19.690001,19.690001,19.690001,16.966297,0
2019-10-16,19.730000,19.730000,19.730000,19.730000,17.000763,0
2019-10-17,19.799999,19.799999,19.799999,19.799999,17.061081,0
2019-10-18,19.760000,19.760000,19.760000,19.760000,17.026613,0
2019-10-21,19.870001,19.870001,19.870001,19.870001,17.121399,0
2019-10-22,19.870001,19.870001,19.870001,19.870001,17.121399,0
2019-10-23,19.870001,19.870001,19.870001,19.870001,17.121399,0
2019-10-24,19.959999,19.959999,19.959999,19.959999,17.198950,0
2019-10-25,20.040001,20.040001,20.040001,20.040001,17.267881,0
2019-10-28,20.180000,20.180000,20.180000,20.180000,17.388515,0
2019-10-29,20.139999,20.139999,20.139999,20.139999,17.354050,0
2019-10-30,20.160000,20.160000,20.160000,20.160000,17.371284,0
2019-10-31,20.080000,20.080000,20.080000,20.080000,17.302347,0
2019-11-01,20.320000,20.320000,20.320000,20.320000,17.509150,0
2019-11-04,20.540001,20.540001,20.540001,20.540001,17.698717,0
2019-11-05,20.629999,20.629999,20.629999,20.629999,17.776268,0
2019-11-06,20.580000,20.580000,20.580000,20.580000,17.733185,0
2019-11-07,20.690001,20.690001,20.690001,20.690001,17.827971,0
2019-11-08,20.450001,20.450001,20.450001,20.450001,17.621166,0
2019-11-11,20.219999,20.219999,20.219999,20.219999,17.422983,0
2019-11-12,20.219999,20.219999,20.219999,20.219999,17.422983,0
2019-11-13,20.080000,20.080000,20.080000,20.080000,17.302347,0
2019-11-14,20.059999,20.059999,20.059999,20.059999,17.285116,0
2019-11-15,20.270000,20.270000,20.270000,20.270000,17.466066,0
2019-11-18,20.260000,20.260000,20.260000,20.260000,17.457449,0
2019-11-19,20.360001,20.360001,20.360001,20.360001,17.543615,0
2019-11-20,20.230000,20.230000,20.230000,20.230000,17.431602,0
2019-11-21,20.120001,20.120001,20.120001,20.120001,17.336819,0
2019-11-22,20.160000,20.160000,20.160000,20.160000,17.371284,0
2019-11-25,20.330000,20.330000,20.330000,20.330000,17.517767,0
2019-11-26,20.240000,20.240000,20.240000,20.240000,17.440218,0
2019-11-27,20.360001,20.360001,20.360001,20.360001,17.543615,0
2019-11-29,20.090000,20.090000,20.090000,20.090000,17.310966,0
2019-12-02,20.040001,20.040001,20.040001,20.040001,17.267881,0
2019-12-03,20.040001,20.040001,20.040001,20.040001,17.267881,0
2019-12-04,20.090000,20.090000,20.090000,20.090000,17.310966,0
2019-12-05,20.219999,20.219999,20.219999,20.219999,17.422983,0
2019-12-06,20.440001,20.440001,20.440001,20.440001,17.612555,0
2019-12-09,20.400000,20.400000,20.400000,20.400000,17.578085,0
2019-12-10,20.389999,20.389999,20.389999,20.389999,17.569466,0
2019-12-11,20.600000,20.600000,20.600000,20.600000,17.750418,0
2019-12-12,20.910000,20.910000,20.910000,20.910000,18.017534,0
2019-12-13,21.049999,21.049999,21.049999,21.049999,18.138170,0
2019-12-16,21.190001,21.190001,21.190001,21.190001,18.258804,0
2019-12-17,21.389999,21.389999,21.389999,21.389999,18.431137,0
2019-12-18,21.530001,21.530001,21.530001,21.530001,18.551773,0
2019-12-19,21.540001,21.540001,21.540001,21.540001,18.560387,0
2019-12-20,21.520000,21.520000,21.520000,21.520000,18.543156,0
2019-12-23,21.420000,21.420000,21.420000,21.420000,18.604927,0
2019-12-24,21.420000,21.420000,21.420000,21.420000,18.604927,0
2019-12-26,21.580000,21.580000,21.580000,21.580000,18.743896,0
2019-12-27,21.670000,21.670000,21.670000,21.670000,18.822069,0
2019-12-30,21.629999,21.629999,21.629999,21.629999,18.787327,0
2019-12-31,21.670000,21.670000,21.670000,21.670000,18.822069,0
2020-01-02,22.070000,22.070000,22.070000,22.070000,19.169498,0
2020-01-03,21.889999,21.889999,21.889999,21.889999,19.013155,0
2020-01-06,21.750000,21.750000,21.750000,21.750000,18.891556,0
2020-01-07,21.760000,21.760000,21.760000,21.760000,18.900242,0
2020-01-08,21.750000,21.750000,21.750000,21.750000,18.891556,0
2020-01-09,22.010000,22.010000,22.010000,22.010000,19.117388,0
2020-01-10,22.020000,22.020000,22.020000,22.020000,19.126074,0
2020-01-13,22.389999,22.389999,22.389999,22.389999,19.447449,0
2020-01-14,22.309999,22.309999,22.309999,22.309999,19.377960,0
2020-01-15,22.180000,22.180000,22.180000,22.180000,19.265045,0
2020-01-16,22.299999,22.299999,22.299999,22.299999,19.369274,0
2020-01-17,22.450001,22.450001,22.450001,22.450001,19.499561,0
2020-01-21,21.900000,21.900000,21.900000,21.900000,19.021843,0
2020-01-22,22.049999,22.049999,22.049999,22.049999,19.152128,0
2020-01-23,21.900000,21.900000,21.900000,21.900000,19.021843,0
2020-01-24,21.690001,21.690001,21.690001,21.690001,18.839443,0
2020-01-27,21.150000,21.150000,21.150000,21.150000,18.370409,0
2020-01-28,21.330000,21.330000,21.330000,21.330000,18.526754,0
2020-01-29,21.299999,21.299999,21.299999,21.299999,18.500694,0
2020-01-30,20.910000,20.910000,20.910000,20.910000,18.161951,0
2020-01-31,20.450001,20.450001,20.450001,20.450001,17.762405,0
2020-02-03,20.670000,20.670000,20.670000,20.670000,17.953491,0
2020-02-04,21.299999,21.299999,21.299999,21.299999,18.500694,0
2020-02-05,21.420000,21.420000,21.420000,21.420000,18.604927,0
2020-02-06,21.570000,21.570000,21.570000,21.570000,18.735214,0
2020-02-07,21.299999,21.299999,21.299999,21.299999,18.500694,0
2020-02-10,21.320000,21.320000,21.320000,21.320000,18.518070,0
2020-02-11,21.580000,21.580000,21.580000,21.580000,18.743896,0
2020-02-12,21.879999,21.879999,21.879999,21.879999,19.004471,0
2020-02-13,21.750000,21.750000,21.750000,21.750000,18.891556,0
2020-02-14,21.740000,21.740000,21.740000,21.740000,18.882872,0
2020-02-18,21.570000,21.570000,21.570000,21.570000,18.735214,0
2020-02-19,21.730000,21.730000,21.730000,21.730000,18.874184,0
2020-02-20,21.440001,21.440001,21.440001,21.440001,18.622297,0
2020-02-21,21.290001,21.290001,21.290001,21.290001,18.492010,0
2020-02-24,20.540001,20.540001,20.540001,20.540001,17.840580,0
2020-02-25,20.360001,20.360001,20.360001,20.360001,17.684235,0
2020-02-26,20.400000,20.400000,20.400000,20.400000,17.718975,0
2020-02-27,19.969999,19.969999,19.969999,19.969999,17.345488,0
2020-02-28,19.889999,19.889999,19.889999,19.889999,17.276001,0
2020-03-02,20.330000,20.330000,20.330000,20.330000,17.658175,0
2020-03-03,19.920000,19.920000,19.920000,19.920000,17.302059,0
2020-03-04,20.480000,20.480000,20.480000,20.480000,17.788464,0
2020-03-05,20.059999,20.059999,20.059999,20.059999,17.423660,0
2020-03-06,19.600000,19.600000,19.600000,19.600000,17.024115,0
2020-03-09,18.080000,18.080000,18.080000,18.080000,15.703878,0
2020-03-10,18.879999,18.879999,18.879999,18.879999,16.398739,0
2020-03-11,18.059999,18.059999,18.059999,18.059999,15.686503,0
2020-03-12,16.450001,16.450001,16.450001,16.450001,14.288098,0
2020-03-13,17.450001,17.450001,17.450001,17.450001,15.156673,0
2020-03-16,15.400000,15.400000,15.400000,15.400000,13.376089,0
2020-03-17,15.990000,15.990000,15.990000,15.990000,13.888550,0
2020-03-18,14.860000,14.860000,14.860000,14.860000,12.907058,0
2020-03-19,14.670000,14.670000,14.670000,14.670000,12.742029,0
2020-03-20,14.850000,14.850000,14.850000,14.850000,12.898374,0
2020-03-23,14.380000,14.380000,14.380000,14.380000,12.490142,0
2020-03-24,15.500000,15.500000,15.500000,15.500000,13.462949,0
2020-03-25,16.030001,16.030001,16.030001,16.030001,13.923295,0
2020-03-26,16.719999,16.719999,16.719999,16.719999,14.522612,0
2020-03-27,15.910000,15.910000,15.910000,15.910000,13.819065,0
2020-03-30,16.049999,16.049999,16.049999,16.049999,13.940665,0
2020-03-31,16.020000,16.020000,16.020000,16.020000,13.914609,0
2020-04-01,15.490000,15.490000,15.490000,15.490000,13.454262,0
2020-04-02,15.930000,15.930000,15.930000,15.930000,13.836436,0
2020-04-03,15.660000,15.660000,15.660000,15.660000,13.601921,0
2020-04-06,16.400000,16.400000,16.400000,16.400000,14.244667,0
2020-04-07,16.530001,16.530001,16.530001,16.530001,14.357582,0
2020-04-08,16.760000,16.760000,16.760000,16.760000,14.557356,0
2020-04-09,16.780001,16.780001,16.780001,16.780001,14.574728,0
2020-04-13,16.690001,16.690001,16.690001,16.690001,14.496555,0
2020-04-14,17.040001,17.040001,17.040001,17.040001,14.800559,0
2020-04-15,16.780001,16.780001,16.780001,16.780001,14.574728,0
2020-04-16,16.879999,16.879999,16.879999,16.879999,14.661585,0
2020-04-17,17.170000,17.170000,17.170000,17.170000,14.913473,0
2020-04-20,17.030001,17.030001,17.030001,17.030001,14.791874,0
2020-04-21,16.549999,16.549999,16.549999,16.549999,14.374954,0
2020-04-22,17.059999,17.059999,17.059999,17.059999,14.817928,0
2020-04-23,16.980000,16.980000,16.980000,16.980000,14.748443,0
2020-04-24,16.860001,16.860001,16.860001,16.860001,14.644216,0
2020-04-27,17.080000,17.080000,17.080000,17.080000,14.835300,0
2020-04-28,17.190001,17.190001,17.190001,17.190001,14.930844,0
2020-04-29,17.660000,17.660000,17.660000,17.660000,15.339076,0
2020-04-30,17.490000,17.490000,17.490000,17.490000,15.191415,0
2020-05-01,17.090000,17.090000,17.090000,17.090000,14.843987,0
2020-05-04,16.969999,16.969999,16.969999,16.969999,14.739755,0
2020-05-05,17.049999,17.049999,17.049999,17.049999,14.809242,0
2020-05-06,16.990000,16.990000,16.990000,16.990000,14.757128,0
2020-05-07,17.080000,17.080000,17.080000,17.080000,14.835300,0
2020-05-08,17.400000,17.400000,17.400000,17.400000,15.113244,0
2020-05-11,17.410000,17.410000,17.410000,17.410000,15.121931,0
2020-05-12,17.230000,17.230000,17.230000,17.230000,14.965587,0
2020-05-13,17.230000,17.230000,17.230000,17.230000,14.965587,0
2020-05-14,17.350000,17.350000,17.350000,17.350000,15.069818,0
2020-05-15,17.250000,17.250000,17.250000,17.250000,14.982958,0
2020-05-18,17.670000,17.670000,17.670000,17.670000,15.347762,0
2020-05-19,17.580000,17.580000,17.580000,17.580000,15.269590,0
2020-05-20,17.850000,17.850000,17.850000,17.850000,15.504107,0
2020-05-21,17.680000,17.680000,17.680000,17.680000,15.356446,0
2020-05-22,17.299999,17.299999,17.299999,17.299999,15.026385,0
2020-05-26,17.639999,17.639999,17.639999,17.639999,15.321705,0
2020-05-27,17.780001,17.780001,17.780001,17.780001,15.443307,0
2020-05-28,17.650000,17.650000,17.650000,17.650000,15.330388,0
2020-05-29,17.990000,17.990000,17.990000,17.990000,15.625704,0
2020-06-01,18.350000,18.350000,18.350000,18.350000,15.938396,0
2020-06-02,18.690001,18.690001,18.690001,18.690001,16.233711,0
2020-06-03,19.070000,19.070000,19.070000,19.070000,16.563770,0
2020-06-04,18.969999,18.969999,18.969999,18.969999,16.476910,0
2020-06-05,19.420000,19.420000,19.420000,19.420000,16.867771,0
2020-06-08,19.510000,19.510000,19.510000,19.510000,16.945942,0
2020-06-09,19.410000,19.410000,19.410000,19.410000,16.859087,0
2020-06-10,19.450001,19.450001,19.450001,19.450001,16.893829,0
2020-06-11,18.629999,18.629999,18.629999,18.629999,16.181593,0
2020-06-12,18.969999,18.969999,18.969999,18.969999,16.476910,0
2020-06-15,18.820000,18.820000,18.820000,18.820000,16.346624,0
2020-06-16,19.059999,19.059999,19.059999,19.059999,16.555082,0
2020-06-17,19.070000,19.070000,19.070000,19.070000,16.563770,0
2020-06-18,19.150000,19.150000,19.150000,19.150000,16.633255,0
2020-06-19,19.129999,19.129999,19.129999,19.129999,16.615881,0
2020-06-22,19.270000,19.270000,19.270000,19.270000,16.737488,0
2020-06-23,19.510000,19.510000,19.510000,19.510000,16.945942,0
2020-06-24,19.230000,19.230000,19.230000,19.230000,16.702742,0
2020-06-25,19.290001,19.290001,19.290001,19.290001,16.754858,0
2020-06-26,19.020000,19.020000,19.020000,19.020000,16.520340,0
2020-06-29,19.180000,19.180000,19.180000,19.180000,16.659315,0
2020-06-30,19.280001,19.280001,19.280001,19.280001,16.746172,0
2020-07-01,19.410000,19.410000,19.410000,19.410000,16.859087,0
2020-07-02,19.719999,19.719999,19.719999,19.719999,17.128342,0
2020-07-06,20.500000,20.500000,20.500000,20.500000,17.805836,0
2020-07-07,20.180000,20.180000,20.180000,20.180000,17.527891,0
2020-07-08,20.719999,20.719999,20.719999,20.719999,17.996922,0
2020-07-09,20.750000,20.750000,20.750000,20.750000,18.022982,0
2020-07-10,20.709999,20.709999,20.709999,20.709999,17.988234,0
2020-07-13,20.559999,20.559999,20.559999,20.559999,17.857950,0
2020-07-14,20.590000,20.590000,20.590000,20.590000,17.884007,0
2020-07-15,20.660000,20.660000,20.660000,20.660000,17.944807,0
2020-07-16,20.299999,20.299999,20.299999,20.299999,17.632120,0
2020-07-17,20.540001,20.540001,20.540001,20.540001,17.840580,0
2020-07-20,20.900000,20.900000,20.900000,20.900000,18.153263,0
2020-07-21,21.120001,21.120001,21.120001,21.120001,18.344355,0
2020-07-22,21.040001,21.040001,21.040001,21.040001,18.274868,0
2020-07-23,20.879999,20.879999,20.879999,20.879999,18.135895,0
2020-07-24,20.709999,20.709999,20.709999,20.709999,17.988234,0
2020-07-27,20.930000,20.930000,20.930000,20.930000,18.179325,0
2020-07-28,20.930000,20.930000,20.930000,20.930000,18.179325,0
2020-07-29,21.240000,21.240000,21.240000,21.240000,18.448582,0
2020-07-30,21.100000,21.100000,21.100000,21.100000,18.326981,0
2020-07-31,20.940001,20.940001,20.940001,20.940001,18.188011,0
2020-08-03,20.980000,20.980000,20.980000,20.980000,18.222752,0
2020-08-04,21.270000,21.270000,21.270000,21.270000,18.474638,0
2020-08-05,21.450001,21.450001,21.450001,21.450001,18.630985,0
2020-08-06,21.600000,21.600000,21.600000,21.600000,18.761269,0
2020-08-07,21.150000,21.150000,21.150000,21.150000,18.370409,0
2020-08-10,21.080000,21.080000,21.080000,21.080000,18.309610,0
2020-08-11,21.080000,21.080000,21.080000,21.080000,18.309610,0
2020-08-12,21.280001,21.280001,21.280001,21.280001,18.483322,0
2020-08-13,21.180000,21.180000,21.180000,21.180000,18.396469,0
2020-08-14,21.100000,21.100000,21.100000,21.100000,18.326981,0
2020-08-17,21.260000,21.260000,21.260000,21.260000,18.465954,0
2020-08-18,21.350000,21.350000,21.350000,21.350000,18.544127,0
2020-08-19,21.250000,21.250000,21.250000,21.250000,18.457268,0
2020-08-20,21.030001,21.030001,21.030001,21.030001,18.266182,0
2020-08-21,21.260000,21.260000,21.260000,21.260000,18.465954,0
2020-08-24,21.570000,21.570000,21.570000,21.570000,18.735214,0
2020-08-25,21.730000,21.730000,21.730000,21.730000,18.874184,0
2020-08-26,21.799999,21.799999,21.799999,21.799999,18.934986,0
2020-08-27,21.629999,21.629999,21.629999,21.629999,18.787327,0
2020-08-28,21.830000,21.830000,21.830000,21.830000,18.961042,0
2020-08-31,21.400000,21.400000,21.400000,21.400000,18.587551,0
2020-09-01,21.870001,21.870001,21.870001,21.870001,18.995785,0
2020-09-02,21.930000,21.930000,21.930000,21.930000,19.047903,0
2020-09-03,21.350000,21.350000,21.350000,21.350000,18.544127,0
2020-09-04,21.370001,21.370001,21.370001,21.370001,18.561497,0
2020-09-08,20.900000,20.900000,20.900000,20.900000,18.153263,0
2020-09-09,21.170000,21.170000,21.170000,21.170000,18.387781,0
2020-09-10,20.840000,20.840000,20.840000,20.840000,18.101152,0
2020-09-11,21.049999,21.049999,21.049999,21.049999,18.283550,0
2020-09-14,21.459999,21.459999,21.459999,21.459999,18.639668,0
2020-09-15,21.639999,21.639999,21.639999,21.639999,18.796011,0
2020-09-16,21.680000,21.680000,21.680000,21.680000,18.830757,0
2020-09-17,21.570000,21.570000,21.570000,21.570000,18.735214,0
2020-09-18,21.450001,21.450001,21.450001,21.450001,18.630985,0
2020-09-21,21.219999,21.219999,21.219999,21.219999,18.431211,0
2020-09-22,21.080000,21.080000,21.080000,21.080000,18.309610,0
2020-09-23,20.750000,20.750000,20.750000,20.750000,18.022982,0
2020-09-24,20.620001,20.620001,20.620001,20.620001,17.910065,0
2020-09-25,20.670000,20.670000,20.670000,20.670000,17.953491,0
2020-09-28,20.879999,20.879999,20.879999,20.879999,18.135895,0
2020-09-29,20.820000,20.820000,20.820000,20.820000,18.083780,0
2020-09-30,21.219999,21.219999,21.219999,21.219999,18.431211,0
2020-10-01,21.330000,21.330000,21.330000,21.330000,18.526754,0
2020-10-02,21.139999,21.139999,21.139999,21.139999,18.361721,0
2020-10-05,21.510000,21.510000,21.510000,21.510000,18.683098,0
2020-10-06,21.570000,21.570000,21.570000,21.570000,18.735214,0
2020-10-07,21.910000,21.910000,21.910000,21.910000,19.030529,0
2020-10-08,22.100000,22.100000,22.100000,22.100000,19.195559,0
2020-10-09,22.180000,22.180000,22.180000,22.180000,19.265045,0
2020-10-12,22.469999,22.469999,22.469999,22.469999,19.516930,0
2020-10-13,22.379999,22.379999,22.379999,22.379999,19.438759,0
2020-10-14,22.270000,22.270000,22.270000,22.270000,19.343218,0
2020-10-15,22.059999,22.059999,22.059999,22.059999,19.160814,0
2020-10-16,22.030001,22.030001,22.030001,22.030001,19.134758,0
2020-10-19,21.900000,21.900000,21.900000,21.900000,19.021843,0
2020-10-20,22.250000,22.250000,22.250000,22.250000,19.325848,0
2020-10-21,22.260000,22.260000,22.260000,22.260000,19.334532,0
2020-10-22,22.290001,22.290001,22.290001,22.290001,19.360590,0
2020-10-23,22.250000,22.250000,22.250000,22.250000,19.325848,0
2020-10-26,21.980000,21.980000,21.980000,21.980000,19.091326,0
2020-10-27,22.100000,22.100000,22.100000,22.100000,19.195559,0
2020-10-28,21.639999,21.639999,21.639999,21.639999,18.796011,0
2020-10-29,21.930000,21.930000,21.930000,21.930000,19.047903,0
2020-10-30,21.590000,21.590000,21.590000,21.590000,18.752583,0
2020-11-02,21.809999,21.809999,21.809999,21.809999,18.943674,0
2020-11-03,21.879999,21.879999,21.879999,21.879999,19.004471,0
2020-11-04,22.299999,22.299999,22.299999,22.299999,19.369274,0
2020-11-05,22.820000,22.820000,22.820000,22.820000,19.820934,0
2020-11-06,22.950001,22.950001,22.950001,22.950001,19.933849,0
2020-11-09,23.110001,23.110001,23.110001,23.110001,20.072823,0
2020-11-10,22.700001,22.700001,22.700001,22.700001,19.716709,0
2020-11-11,22.770000,22.770000,22.770000,22.770000,19.777508,0
2020-11-12,22.670000,22.670000,22.670000,22.670000,19.690645,0
2020-11-13,23.040001,23.040001,23.040001,23.040001,20.012022,0
2020-11-16,23.309999,23.309999,23.309999,23.309999,20.246538,0
2020-11-17,23.280001,23.280001,23.280001,23.280001,20.220480,0
2020-11-18,23.280001,23.280001,23.280001,23.280001,20.220480,0
2020-11-19,23.350000,23.350000,23.350000,23.350000,20.281281,0
2020-11-20,23.469999,23.469999,23.469999,23.469999,20.385511,0
2020-11-23,23.709999,23.709999,23.709999,23.709999,20.593967,0
2020-11-24,23.980000,23.980000,23.980000,23.980000,20.828482,0
2020-11-25,23.690001,23.690001,23.690001,23.690001,20.576599,0
2020-11-27,24.000000,24.000000,24.000000,24.000000,20.845854,0
2020-11-30,23.450001,23.450001,23.450001,23.450001,20.368139,0
2020-12-01,24.010000,24.010000,24.010000,24.010000,20.854542,0
2020-12-02,24.080000,24.080000,24.080000,24.080000,20.915344,0
2020-12-03,24.280001,24.280001,24.280001,24.280001,21.089060,0
2020-12-04,24.660000,24.660000,24.660000,24.660000,21.419117,0
2020-12-07,24.590000,24.590000,24.590000,24.590000,21.358316,0
2020-12-08,24.580000,24.580000,24.580000,24.580000,21.349632,0
2020-12-09,24.440001,24.440001,24.440001,24.440001,21.228031,0
2020-12-10,24.490000,24.490000,24.490000,24.490000,21.271458,0
2020-12-11,24.490000,24.490000,24.490000,24.490000,21.271458,0
2020-12-14,24.309999,24.309999,24.309999,24.309999,21.115114,0
2020-12-15,24.549999,24.549999,24.549999,24.549999,21.323574,0
2020-12-16,24.750000,24.750000,24.750000,24.750000,21.497288,0
2020-12-17,24.889999,24.889999,24.889999,24.889999,21.618891,0
2020-12-18,24.780001,24.780001,24.780001,24.780001,21.523348,0
2020-12-21,24.530001,24.530001,24.530001,24.530001,21.306202,0
2020-12-22,24.030001,24.030001,24.030001,24.030001,21.131041,0
2020-12-23,24.420000,24.420000,24.420000,24.420000,21.473989,0
2020-12-24,24.230000,24.230000,24.230000,24.230000,21.306911,0
2020-12-28,24.400000,24.400000,24.400000,24.400000,21.456406,0
2020-12-29,24.590000,24.590000,24.590000,24.590000,21.623486,0
2020-12-30,24.990000,24.990000,24.990000,24.990000,21.975224,0
2020-12-31,25.100000,25.100000,25.100000,25.100000,22.071957,0
2021-01-04,25.280001,25.280001,25.280001,25.280001,22.230242,0
2021-01-05,25.780001,25.780001,25.780001,25.780001,22.669924,0
2021-01-06,25.760000,25.760000,25.760000,25.760000,22.652334,0
2021-01-07,26.080000,26.080000,26.080000,26.080000,22.933729,0
2021-01-08,26.629999,26.629999,26.629999,26.629999,23.417377,0
2021-01-11,26.290001,26.290001,26.290001,26.290001,23.118397,0
2021-01-12,26.459999,26.459999,26.459999,26.459999,23.267883,0
2021-01-13,26.660000,26.660000,26.660000,26.660000,23.443758,0
2021-01-14,26.840000,26.840000,26.840000,26.840000,23.602043,0
2021-01-15,26.510000,26.510000,26.510000,26.510000,23.311853,0
2021-01-19,27.160000,27.160000,27.160000,27.160000,23.883440,0
2021-01-20,27.760000,27.760000,27.760000,27.760000,24.411055,0
2021-01-21,27.750000,27.750000,27.750000,27.750000,24.402262,0
2021-01-22,27.480000,27.480000,27.480000,27.480000,24.164835,0
2021-01-25,27.830000,27.830000,27.830000,27.830000,24.472612,0
2021-01-26,27.360001,27.360001,27.360001,27.360001,24.059313,0
2021-01-27,26.620001,26.620001,26.620001,26.620001,23.408585,0
2021-01-28,26.639999,26.639999,26.639999,26.639999,23.426172,0
2021-01-29,26.020000,26.020000,26.020000,26.020000,22.880968,0
2021-02-01,26.990000,26.990000,26.990000,26.990000,23.733948,0
2021-02-02,27.370001,27.370001,27.370001,27.370001,24.068106,0
2021-02-03,27.549999,27.549999,27.549999,27.549999,24.226389,0
2021-02-04,27.559999,27.559999,27.559999,27.559999,24.235182,0
2021-02-05,27.700001,27.700001,27.700001,27.700001,24.358295,0
2021-02-08,27.809999,27.809999,27.809999,27.809999,24.455025,0
2021-02-09,28.000000,28.000000,28.000000,28.000000,24.622105,0
2021-02-10,28.260000,28.260000,28.260000,28.260000,24.850735,0
2021-02-11,28.430000,28.430000,28.430000,28.430000,25.000229,0
2021-02-12,28.520000,28.520000,28.520000,28.520000,25.079369,0
2021-02-16,28.850000,28.850000,28.850000,28.850000,25.369560,0
2021-02-17,28.870001,28.870001,28.870001,28.870001,25.387150,0
2021-02-18,28.480000,28.480000,28.480000,28.480000,25.044195,0
2021-02-19,28.629999,28.629999,28.629999,28.629999,25.176102,0
2021-02-22,27.830000,27.830000,27.830000,27.830000,24.472612,0
2021-02-23,27.879999,27.879999,27.879999,27.879999,24.516577,0
2021-02-24,27.559999,27.559999,27.559999,27.559999,24.235182,0
2021-02-25,27.270000,27.270000,27.270000,27.270000,23.980169,0
2021-02-26,26.680000,26.680000,26.680000,26.680000,23.461346,0
2021-03-01,27.420000,27.420000,27.420000,27.420000,24.112074,0
2021-03-02,27.219999,27.219999,27.219999,27.219999,23.936201,0
2021-03-03,27.309999,27.309999,27.309999,27.309999,24.015343,0
2021-03-04,26.540001,26.540001,26.540001,26.540001,23.338236,0
2021-03-05,26.770000,26.770000,26.770000,26.770000,23.540489,0
2021-03-08,25.770000,25.770000,25.770000,25.770000,22.661127,0
2021-03-09,26.180000,26.180000,26.180000,26.180000,23.021666,0
2021-03-10,26.270000,26.270000,26.270000,26.270000,23.100807,0
2021-03-11,27.150000,27.150000,27.150000,27.150000,23.874647,0
2021-03-12,26.799999,26.799999,26.799999,26.799999,23.566868,0
2021-03-15,26.719999,26.719999,26.719999,26.719999,23.496519,0
2021-03-16,26.860001,26.860001,26.860001,26.860001,23.619633,0
2021-03-17,26.930000,26.930000,26.930000,26.930000,23.681187,0
2021-03-18,26.660000,26.660000,26.660000,26.660000,23.443758,0
2021-03-19,26.730000,26.730000,26.730000,26.730000,23.505316,0
2021-03-22,26.820000,26.820000,26.820000,26.820000,23.584454,0
2021-03-23,26.260000,26.260000,26.260000,26.260000,23.092016,0
2021-03-24,25.760000,25.760000,25.760000,25.760000,22.652334,0
2021-03-25,25.820000,25.820000,25.820000,25.820000,22.705095,0
2021-03-26,26.400000,26.400000,26.400000,26.400000,23.215124,0
2021-03-29,26.219999,26.219999,26.219999,26.219999,23.056839,0
2021-03-30,26.389999,26.389999,26.389999,26.389999,23.206333,0
2021-03-31,26.430000,26.430000,26.430000,26.430000,23.241507,0
2021-04-01,26.820000,26.820000,26.820000,26.820000,23.584454,0
2021-04-05,26.980000,26.980000,26.980000,26.980000,23.725153,0
2021-04-06,27.070000,27.070000,27.070000,27.070000,23.804296,0
2021-04-07,26.820000,26.820000,26.820000,26.820000,23.584454,0
2021-04-08,27.020000,27.020000,27.020000,27.020000,23.760330,0
2021-04-09,26.740000,26.740000,26.740000,26.740000,23.514109,0
2021-04-12,26.490000,26.490000,26.490000,26.490000,23.294268,0
2021-04-13,26.590000,26.590000,26.590000,26.590000,23.382204,0
2021-04-14,26.690001,26.690001,26.690001,26.690001,23.470140,0
2021-04-15,26.959999,26.959999,26.959999,26.959999,23.707567,0
2021-04-16,27.080000,27.080000,27.080000,27.080000,23.813089,0
2021-04-19,26.930000,26.930000,26.930000,26.930000,23.681187,0
2021-04-20,26.860001,26.860001,26.860001,26.860001,23.619633,0
2021-04-21,26.990000,26.990000,26.990000,26.990000,23.733948,0
2021-04-22,26.840000,26.840000,26.840000,26.840000,23.602043,0
2021-04-23,27.299999,27.299999,27.299999,27.299999,24.006548,0
2021-04-26,27.400000,27.400000,27.400000,27.400000,24.094484,0
2021-04-27,27.430000,27.430000,27.430000,27.430000,24.120867,0
2021-04-28,27.469999,27.469999,27.469999,27.469999,24.156044,0
2021-04-29,27.480000,27.480000,27.480000,27.480000,24.164835,0
2021-04-30,27.040001,27.040001,27.040001,27.040001,23.777916,0
2021-05-03,27.059999,27.059999,27.059999,27.059999,23.795502,0
2021-05-04,26.879999,26.879999,26.879999,26.879999,23.637218,0
2021-05-05,27.049999,27.049999,27.049999,27.049999,23.786709,0
2021-05-06,27.340000,27.340000,27.340000,27.340000,24.041725,0
2021-05-07,27.530001,27.530001,27.530001,27.530001,24.208805,0
2021-05-10,27.280001,27.280001,27.280001,27.280001,23.988964,0
2021-05-11,27.100000,27.100000,27.100000,27.100000,23.830677,0
2021-05-12,26.330000,26.330000,26.330000,26.330000,23.153570,0
2021-05-13,26.260000,26.260000,26.260000,26.260000,23.092016,0
2021-05-14,26.600000,26.600000,26.600000,26.600000,23.390999,0
2021-05-17,26.549999,26.549999,26.549999,26.549999,23.347029,0
2021-05-18,26.860001,26.860001,26.860001,26.860001,23.619633,0
2021-05-19,26.670000,26.670000,26.670000,26.670000,23.452551,0
2021-05-20,26.879999,26.879999,26.879999,26.879999,23.637218,0
2021-05-21,26.690001,26.690001,26.690001,26.690001,23.470140,0
2021-05-24,26.850000,26.850000,26.850000,26.850000,23.610840,0
2021-05-25,26.980000,26.980000,26.980000,26.980000,23.725153,0
2021-05-26,27.190001,27.190001,27.190001,27.190001,23.909821,0
2021-05-27,27.320000,27.320000,27.320000,27.320000,24.024137,0
2021-05-28,27.410000,27.410000,27.410000,27.410000,24.103279,0
2021-06-01,27.920000,27.920000,27.920000,27.920000,24.551752,0
2021-06-02,27.930000,27.930000,27.930000,27.930000,24.560549,0
2021-06-03,27.690001,27.690001,27.690001,27.690001,24.349499,0
2021-06-04,27.910000,27.910000,27.910000,27.910000,24.542959,0
2021-06-07,27.780001,27.780001,27.780001,27.780001,24.428646,0
2021-06-08,27.660000,27.660000,27.660000,27.660000,24.323120,0
2021-06-09,27.530001,27.530001,27.530001,27.530001,24.208805,0
2021-06-10,27.860001,27.860001,27.860001,27.860001,24.498993,0
2021-06-11,27.820000,27.820000,27.820000,27.820000,24.463816,0
2021-06-14,27.870001,27.870001,27.870001,27.870001,24.507786,0
2021-06-15,27.620001,27.620001,27.620001,27.620001,24.287947,0
2021-06-16,27.340000,27.340000,27.340000,27.340000,24.041725,0
2021-06-17,27.420000,27.420000,27.420000,27.420000,24.112074,0
2021-06-18,27.070000,27.070000,27.070000,27.070000,23.804296,0
2021-06-21,27.290001,27.290001,27.290001,27.290001,23.997755,0
2021-06-22,27.209999,27.209999,27.209999,27.209999,23.927408,0
2021-06-23,27.280001,27.280001,27.280001,27.280001,23.988964,0
2021-06-24,27.590000,27.590000,27.590000,27.590000,24.261564,0
2021-06-25,27.900000,27.900000,27.900000,27.900000,24.534164,0
2021-06-28,27.870001,27.870001,27.870001,27.870001,24.507786,0
2021-06-29,27.809999,27.809999,27.809999,27.809999,24.455025,0
2021-06-30,27.780001,27.780001,27.780001,27.780001,24.428646,0
2021-07-01,27.610001,27.610001,27.610001,27.610001,24.279150,0
2021-07-02,27.520000,27.520000,27.520000,27.520000,24.200010,0
2021-07-06,27.290001,27.290001,27.290001,27.290001,23.997755,0
2021-07-07,27.330000,27.330000,27.330000,27.330000,24.032930,0
2021-07-08,26.760000,26.760000,26.760000,26.760000,23.531694,0
2021-07-09,27.139999,27.139999,27.139999,27.139999,23.865850,0
2021-07-12,27.129999,27.129999,27.129999,27.129999,23.857058,0
2021-07-13,27.139999,27.139999,27.139999,27.139999,23.865850,0
2021-07-14,27.240000,27.240000,27.240000,27.240000,23.953789,0
2021-07-15,27.360001,27.360001,27.360001,27.360001,24.059313,0
2021-07-16,27.150000,27.150000,27.150000,27.150000,23.874647,0
2021-07-19,26.660000,26.660000,26.660000,26.660000,23.443758,0
2021-07-20,26.770000,26.770000,26.770000,26.770000,23.540489,0
2021-07-21,26.790001,26.790001,26.790001,26.790001,23.558077,0
2021-07-22,26.940001,26.940001,26.940001,26.940001,23.689981,0
2021-07-23,26.600000,26.600000,26.600000,26.600000,23.390999,0
2021-07-26,25.969999,25.969999,25.969999,25.969999,22.837000,0
2021-07-27,25.450001,25.450001,25.450001,25.450001,22.379732,0
2021-07-28,26.040001,26.040001,26.040001,26.040001,22.898556,0
2021-07-29,26.320000,26.320000,26.320000,26.320000,23.144777,0
2021-07-30,25.959999,25.959999,25.959999,25.959999,22.828205,0
2021-08-02,26.309999,26.309999,26.309999,26.309999,23.135984,0
2021-08-03,26.440001,26.440001,26.440001,26.440001,23.250299,0
2021-08-04,26.520000,26.520000,26.520000,26.520000,23.320648,0
2021-08-05,26.379999,26.379999,26.379999,26.379999,23.197536,0
2021-08-06,26.180000,26.180000,26.180000,26.180000,23.021666,0
2021-08-09,26.370001,26.370001,26.370001,26.370001,23.188745,0
2021-08-10,26.410000,26.410000,26.410000,26.410000,23.223919,0
2021-08-11,26.459999,26.459999,26.459999,26.459999,23.267883,0
2021-08-12,26.250000,26.250000,26.250000,26.250000,23.083220,0
2021-08-13,26.120001,26.120001,26.120001,26.120001,22.968906,0
2021-08-16,25.870001,25.870001,25.870001,25.870001,22.749063,0
2021-08-17,25.410000,25.410000,25.410000,25.410000,22.344557,0
2021-08-18,25.480000,25.480000,25.480000,25.480000,22.406116,0
2021-08-19,24.930000,24.930000,24.930000,24.930000,21.922464,0
2021-08-20,24.719999,24.719999,24.719999,24.719999,21.737801,0
2021-08-23,25.200001,25.200001,25.200001,25.200001,22.159893,0
2021-08-24,25.780001,25.780001,25.780001,25.780001,22.669924,0
2021-08-25,25.860001,25.860001,25.860001,25.860001,22.740271,0
2021-08-26,25.559999,25.559999,25.559999,25.559999,22.476461,0
2021-08-27,25.820000,25.820000,25.820000,25.820000,22.705095,0
2021-08-30,25.959999,25.959999,25.959999,25.959999,22.828205,0
2021-08-31,26.270000,26.270000,26.270000,26.270000,23.100807,0
2021-09-01,26.400000,26.400000,26.400000,26.400000,23.215124,0
2021-09-02,26.309999,26.309999,26.309999,26.309999,23.135984,0
2021-09-03,26.459999,26.459999,26.459999,26.459999,23.267883,0
2021-09-07,26.520000,26.520000,26.520000,26.520000,23.320648,0
2021-09-08,26.209999,26.209999,26.209999,26.209999,23.048044,0
2021-09-09,26.080000,26.080000,26.080000,26.080000,22.933729,0
2021-09-10,26.070000,26.070000,26.070000,26.070000,22.924936,0
2021-09-13,26.209999,26.209999,26.209999,26.209999,23.048044,0
2021-09-14,25.959999,25.959999,25.959999,25.959999,22.828205,0
2021-09-15,26.080000,26.080000,26.080000,26.080000,22.933729,0
2021-09-16,25.780001,25.780001,25.780001,25.780001,22.669924,0
2021-09-17,25.650000,25.650000,25.650000,25.650000,22.555605,0
2021-09-20,24.900000,24.900000,24.900000,24.900000,21.896086,0
2021-09-21,25.080000,25.080000,25.080000,25.080000,22.054369,0
2021-09-22,25.350000,25.350000,25.350000,25.350000,22.291798,0
2021-09-23,25.639999,25.639999,25.639999,25.639999,22.546810,0
2021-09-24,25.330000,25.330000,25.330000,25.330000,22.274210,0
2021-09-27,25.370001,25.370001,25.370001,25.370001,22.309383,0
2021-09-28,24.990000,24.990000,24.990000,24.990000,21.975224,0
2021-09-29,24.870001,24.870001,24.870001,24.870001,21.869705,0
2021-09-30,24.990000,24.990000,24.990000,24.990000,21.975224,0
2021-10-01,25.010000,25.010000,25.010000,25.010000,21.992815,0
2021-10-04,24.730000,24.730000,24.730000,24.730000,21.746590,0
2021-10-05,24.879999,24.879999,24.879999,24.879999,21.878496,0
2021-10-06,24.680000,24.680000,24.680000,24.680000,21.702623,0
2021-10-07,25.129999,25.129999,25.129999,25.129999,22.098333,0
2021-10-08,25.049999,25.049999,25.049999,25.049999,22.027985,0
2021-10-11,25.000000,25.000000,25.000000,25.000000,21.984018,0
2021-10-12,24.940001,24.940001,24.940001,24.940001,21.931257,0
2021-10-13,25.160000,25.160000,25.160000,25.160000,22.124722,0
2021-10-14,25.350000,25.350000,25.350000,25.350000,22.291798,0
2021-10-15,25.590000,25.590000,25.590000,25.590000,22.502844,0
2021-10-18,25.620001,25.620001,25.620001,25.620001,22.529224,0
2021-10-19,25.910000,25.910000,25.910000,25.910000,22.784237,0
2021-10-20,25.889999,25.889999,25.889999,25.889999,22.766649,0
2021-10-21,25.670000,25.670000,25.670000,25.670000,22.573193,0
2021-10-22,25.580000,25.580000,25.580000,25.580000,22.494049,0
2021-10-25,25.719999,25.719999,25.719999,25.719999,22.617159,0
2021-10-26,25.600000,25.600000,25.600000,25.600000,22.511637,0
2021-10-27,25.350000,25.350000,25.350000,25.350000,22.291798,0
2021-10-28,25.299999,25.299999,25.299999,25.299999,22.247826,0
2021-10-29,25.059999,25.059999,25.059999,25.059999,22.036781,0
2021-11-01,25.160000,25.160000,25.160000,25.160000,22.124722,0
2021-11-02,24.950001,24.950001,24.950001,24.950001,21.940054,0
2021-11-03,25.049999,25.049999,25.049999,25.049999,22.027985,0
2021-11-04,24.980000,24.980000,24.980000,24.980000,21.966433,0
2021-11-05,24.910000,24.910000,24.910000,24.910000,21.904881,0
2021-11-08,25.139999,25.139999,25.139999,25.139999,22.107128,0
2021-11-09,25.110001,25.110001,25.110001,25.110001,22.080750,0
2021-11-10,24.959999,24.959999,24.959999,24.959999,21.948845,0
2021-11-11,25.170000,25.170000,25.170000,25.170000,22.133512,0
2021-11-12,25.240000,25.240000,25.240000,25.240000,22.195066,0
2021-11-15,25.260000,25.260000,25.260000,25.260000,22.212652,0
2021-11-16,25.320000,25.320000,25.320000,25.320000,22.265415,0
2021-11-17,25.160000,25.160000,25.160000,25.160000,22.124722,0
2021-11-18,24.900000,24.900000,24.900000,24.900000,21.896086,0
2021-11-19,24.820000,24.820000,24.820000,24.820000,21.825733,0
2021-11-22,24.540001,24.540001,24.540001,24.540001,21.579512,0
2021-11-23,24.530001,24.530001,24.530001,24.530001,21.570721,0
2021-11-24,24.530001,24.530001,24.530001,24.530001,21.570721,0
2021-11-26,23.750000,23.750000,23.750000,23.750000,20.884821,0
2021-11-29,23.799999,23.799999,23.799999,23.799999,20.928787,0
2021-11-30,23.580000,23.580000,23.580000,23.580000,20.735327,0
2021-12-01,23.650000,23.650000,23.650000,23.650000,20.796883,0
2021-12-02,24.059999,24.059999,24.059999,24.059999,21.157419,0
2021-12-03,23.730000,23.730000,23.730000,23.730000,20.867231,0
2021-12-06,23.870001,23.870001,23.870001,23.870001,20.990343,0
2021-12-07,24.330000,24.330000,24.330000,24.330000,21.394850,0
2021-12-08,24.379999,24.379999,24.379999,24.379999,21.438816,0
2021-12-09,24.360001,24.360001,24.360001,24.360001,21.421228,0
2021-12-10,24.280001,24.280001,24.280001,24.280001,21.350882,0
2021-12-13,23.900000,23.900000,23.900000,23.900000,21.016722,0
2021-12-14,23.860001,23.860001,23.860001,23.860001,20.981550,0
2021-12-15,23.799999,23.799999,23.799999,23.799999,20.928787,0
2021-12-16,23.200001,23.200001,23.200001,23.200001,20.985296,0
2021-12-17,23.090000,23.090000,23.090000,23.090000,20.885794,0
2021-12-20,22.700001,22.700001,22.700001,22.700001,20.533024,0
2021-12-21,23.139999,23.139999,23.139999,23.139999,20.931021,0
2021-12-22,22.870001,22.870001,22.870001,22.870001,21.015051,0
2021-12-23,23.040001,23.040001,23.040001,23.040001,21.171261,0
2021-12-27,23.110001,23.110001,23.110001,23.110001,21.235582,0
2021-12-28,23.020000,23.020000,23.020000,23.020000,21.152884,0
2021-12-29,22.889999,22.889999,22.889999,22.889999,21.033426,0
2021-12-30,23.090000,23.090000,23.090000,23.090000,21.217203,0
2021-12-31,23.080000,23.080000,23.080000,23.080000,21.208015,0
2022-01-03,23.200001,23.200001,23.200001,23.200001,21.318285,0
2022-01-04,23.150000,23.150000,23.150000,23.150000,21.272339,0
2022-01-05,22.850000,22.850000,22.850000,22.850000,20.996672,0
2022-01-06,22.950001,22.950001,22.950001,22.950001,21.088562,0
2022-01-07,23.080000,23.080000,23.080000,23.080000,21.208015,0
2022-01-10,23.200001,23.200001,23.200001,23.200001,21.318285,0
2022-01-11,23.600000,23.600000,23.600000,23.600000,21.685841,0
2022-01-12,23.959999,23.959999,23.959999,23.959999,22.016640,0
2022-01-13,23.690001,23.690001,23.690001,23.690001,21.768539,0
2022-01-14,23.770000,23.770000,23.770000,23.770000,21.842051,0
2022-01-18,23.410000,23.410000,23.410000,23.410000,21.511251,0
2022-01-19,23.500000,23.500000,23.500000,23.500000,21.593948,0
2022-01-20,23.600000,23.600000,23.600000,23.600000,21.685841,0
2022-01-21,23.200001,23.200001,23.200001,23.200001,21.318285,0
2022-01-24,22.889999,22.889999,22.889999,22.889999,21.033426,0
2022-01-25,22.799999,22.799999,22.799999,22.799999,20.950726,0
2022-01-26,22.719999,22.719999,22.719999,22.719999,20.877213,0
2022-01-27,22.469999,22.469999,22.469999,22.469999,20.647491,0
2022-01-28,22.690001,22.690001,22.690001,22.690001,20.849649,0
2022-01-31,23.260000,23.260000,23.260000,23.260000,21.373417,0
2022-02-01,23.340000,23.340000,23.340000,23.340000,21.446928,0
2022-02-02,23.320000,23.320000,23.320000,23.320000,21.428549,0
2022-02-03,23.049999,23.049999,23.049999,23.049999,21.180447,0
2022-02-04,23.260000,23.260000,23.260000,23.260000,21.373417,0
2022-02-07,23.190001,23.190001,23.190001,23.190001,21.309095,0
2022-02-08,23.370001,23.370001,23.370001,23.370001,21.474495,0
2022-02-09,23.799999,23.799999,23.799999,23.799999,21.869617,0
2022-02-10,23.670000,23.670000,23.670000,23.670000,21.750164,0
2022-02-11,23.420000,23.420000,23.420000,23.420000,21.520439,0
2022-02-14,23.270000,23.270000,23.270000,23.270000,21.382607,0
2022-02-15,23.610001,23.610001,23.610001,23.610001,21.695030,0
2022-02-16,23.760000,23.760000,23.760000,23.760000,21.832861,0
2022-02-17,23.510000,23.510000,23.510000,23.510000,21.603138,0
2022-02-18,23.290001,23.290001,23.290001,23.290001,21.400984,0
2022-02-22,22.940001,22.940001,22.940001,22.940001,21.079372,0
2022-02-23,22.730000,22.730000,22.730000,22.730000,20.886402,0
2022-02-24,22.170000,22.170000,22.170000,22.170000,20.371824,0
2022-02-25,22.580000,22.580000,22.580000,22.580000,20.748569,0
2022-02-28,22.250000,22.250000,22.250000,22.250000,20.445335,0
2022-03-01,22.100000,22.100000,22.100000,22.100000,20.307503,0
2022-03-02,22.120001,22.120001,22.120001,22.120001,20.325882,0
2022-03-03,21.889999,21.889999,21.889999,21.889999,20.114536,0
2022-03-04,21.459999,21.459999,21.459999,21.459999,19.719410,0
2022-03-07,20.770000,20.770000,20.770000,20.770000,19.085377,0
2022-03-08,20.740000,20.740000,20.740000,20.740000,19.057810,0
2022-03-09,21.080000,21.080000,21.080000,21.080000,19.370234,0
2022-03-10,20.910000,20.910000,20.910000,20.910000,19.214022,0
2022-03-11,20.600000,20.600000,20.600000,20.600000,18.929167,0
2022-03-14,20.090000,20.090000,20.090000,20.090000,18.460531,0
2022-03-15,19.910000,19.910000,19.910000,19.910000,18.295130,0
2022-03-16,21.180000,21.180000,21.180000,21.180000,19.462120,0
2022-03-17,21.320000,21.320000,21.320000,21.320000,19.590767,0
2022-03-18,21.660000,21.660000,21.660000,21.660000,19.903191,0
2022-03-21,21.320000,21.320000,21.320000,21.320000,19.590767,0
2022-03-22,21.660000,21.660000,21.660000,21.660000,19.903191,0
2022-03-23,21.600000,21.600000,21.600000,21.600000,19.848057,0
2022-03-24,21.690001,21.690001,21.690001,21.690001,19.930758,0
2022-03-25,21.570000,21.570000,21.570000,21.570000,19.820490,0
2022-03-28,21.590000,21.590000,21.590000,21.590000,19.838867,0
2022-03-29,21.790001,21.790001,21.790001,21.790001,20.022646,0
2022-03-30,21.830000,21.830000,21.830000,21.830000,20.059402,0
2022-03-31,21.559999,21.559999,21.559999,21.559999,19.811300,0
2022-04-01,21.850000,21.850000,21.850000,21.850000,20.077780,0
2022-04-04,22.150000,22.150000,22.150000,22.150000,20.353449,0
2022-04-05,21.820000,21.820000,21.820000,21.820000,20.050213,0
2022-04-06,21.600000,21.600000,21.600000,21.600000,19.848057,0
2022-04-07,21.410000,21.410000,21.410000,21.410000,19.673466,0
2022-04-08,21.440001,21.440001,21.440001,21.440001,19.701035,0
2022-04-11,21.170000,21.170000,21.170000,21.170000,19.452932,0
2022-04-12,21.080000,21.080000,21.080000,21.080000,19.370234,0
2022-04-13,21.290001,21.290001,21.290001,21.290001,19.563202,0
2022-04-14,21.150000,21.150000,21.150000,21.150000,19.434555,0
2022-04-18,21.080000,21.080000,21.080000,21.080000,19.370234,0
2022-04-19,21.110001,21.110001,21.110001,21.110001,19.397800,0
2022-04-20,20.959999,20.959999,20.959999,20.959999,19.259966,0
2022-04-21,20.620001,20.620001,20.620001,20.620001,18.947546,0
2022-04-22,20.400000,20.400000,20.400000,20.400000,18.745384,0
2022-04-25,20.090000,20.090000,20.090000,20.090000,18.460531,0
2022-04-26,19.790001,19.790001,19.790001,19.790001,18.184866,0
2022-04-27,20.010000,20.010000,20.010000,20.010000,18.387018,0
2022-04-28,20.299999,20.299999,20.299999,20.299999,18.653498,0
2022-04-29,20.280001,20.280001,20.280001,20.280001,18.635120,0
2022-05-02,20.260000,20.260000,20.260000,20.260000,18.616741,0
2022-05-03,20.420000,20.420000,20.420000,20.420000,18.763763,0
2022-05-04,20.629999,20.629999,20.629999,20.629999,18.956732,0
2022-05-05,20.030001,20.030001,20.030001,20.030001,18.405397,0
2022-05-06,19.690001,19.690001,19.690001,19.690001,18.092974,0
2022-05-09,19.160000,19.160000,19.160000,19.160000,17.605961,0
2022-05-10,19.240000,19.240000,19.240000,19.240000,17.679472,0
2022-05-11,19.120001,19.120001,19.120001,19.120001,17.569206,0
2022-05-12,19.000000,19.000000,19.000000,19.000000,17.458939,0
2022-05-13,19.490000,19.490000,19.490000,19.490000,17.909195,0
2022-05-16,19.450001,19.450001,19.450001,19.450001,17.872442,0
2022-05-17,19.879999,19.879999,19.879999,19.879999,18.267561,0
2022-05-18,19.469999,19.469999,19.469999,19.469999,17.890818,0
2022-05-19,19.570000,19.570000,19.570000,19.570000,17.982708,0
2022-05-20,19.709999,19.709999,19.709999,19.709999,18.111351,0
2022-05-23,19.920000,19.920000,19.920000,19.920000,18.304319,0
2022-05-24,19.600000,19.600000,19.600000,19.600000,18.010271,0
2022-05-25,19.700001,19.700001,19.700001,19.700001,18.102163,0
2022-05-26,19.990000,19.990000,19.990000,19.990000,18.368641,0
2022-05-27,20.240000,20.240000,20.240000,20.240000,18.598364,0
2022-05-31,20.600000,20.600000,20.600000,20.600000,18.929167,0
2022-06-01,20.420000,20.420000,20.420000,20.420000,18.763763,0
2022-06-02,20.620001,20.620001,20.620001,20.620001,18.947546,0
2022-06-03,20.340000,20.340000,20.340000,20.340000,18.690254,0
2022-06-06,20.480000,20.480000,20.480000,20.480000,18.818897,0
2022-06-07,20.450001,20.450001,20.450001,20.450001,18.791332,0
2022-06-08,20.520000,20.520000,20.520000,20.520000,18.855652,0
2022-06-09,20.139999,20.139999,20.139999,20.139999,18.506474,0
2022-06-10,19.840000,19.840000,19.840000,19.840000,18.230810,0
2022-06-13,19.180000,19.180000,19.180000,19.180000,17.624340,0
2022-06-14,19.340000,19.340000,19.340000,19.340000,17.771360,0
2022-06-15,19.590000,19.590000,19.590000,19.590000,18.001087,0
2022-06-16,19.040001,19.040001,19.040001,19.040001,17.495697,0
2022-06-17,19.010000,19.010000,19.010000,19.010000,17.468126,0
2022-06-21,19.219999,19.219999,19.219999,19.219999,17.661093,0
2022-06-22,18.780001,18.780001,18.780001,18.780001,17.256784,0
2022-06-23,18.740000,18.740000,18.740000,18.740000,17.220028,0
2022-06-24,19.110001,19.110001,19.110001,19.110001,17.560017,0
2022-06-27,19.139999,19.139999,19.139999,19.139999,17.587582,0
2022-06-28,19.090000,19.090000,19.090000,19.090000,17.541637,0
2022-06-29,18.969999,18.969999,18.969999,18.969999,17.431370,0
2022-06-30,18.760000,18.760000,18.760000,18.760000,17.238405,0
2022-07-01,18.660000,18.660000,18.660000,18.660000,17.146517,0
2022-07-05,18.490000,18.490000,18.490000,18.490000,16.990303,0
2022-07-06,18.340000,18.340000,18.340000,18.340000,16.852470,0
2022-07-07,18.740000,18.740000,18.740000,18.740000,17.220028,0
2022-07-08,18.760000,18.760000,18.760000,18.760000,17.238405,0
2022-07-11,18.340000,18.340000,18.340000,18.340000,16.852470,0
2022-07-12,18.209999,18.209999,18.209999,18.209999,16.733013,0
2022-07-13,18.209999,18.209999,18.209999,18.209999,16.733013,0
2022-07-14,18.049999,18.049999,18.049999,18.049999,16.585991,0
2022-07-15,18.139999,18.139999,18.139999,18.139999,16.668692,0
2022-07-18,18.290001,18.290001,18.290001,18.290001,16.806526,0
2022-07-19,18.580000,18.580000,18.580000,18.580000,17.073002,0
2022-07-20,18.540001,18.540001,18.540001,18.540001,17.036251,0
2022-07-21,18.740000,18.740000,18.740000,18.740000,17.220028,0
2022-07-22,18.530001,18.530001,18.530001,18.530001,17.027061,0
2022-07-25,18.620001,18.620001,18.620001,18.620001,17.109758,0
2022-07-26,18.520000,18.520000,18.520000,18.520000,17.017872,0
2022-07-27,18.830000,18.830000,18.830000,18.830000,17.302727,0
2022-07-28,18.920000,18.920000,18.920000,18.920000,17.385427,0
2022-07-29,18.790001,18.790001,18.790001,18.790001,17.265974,0
2022-08-01,18.690001,18.690001,18.690001,18.690001,17.174084,0
2022-08-02,18.570000,18.570000,18.570000,18.570000,17.063814,0
2022-08-03,18.719999,18.719999,18.719999,18.719999,17.201649,0
2022-08-04,18.790001,18.790001,18.790001,18.790001,17.265974,0
2022-08-05,18.809999,18.809999,18.809999,18.809999,17.284349,0
2022-08-08,18.840000,18.840000,18.840000,18.840000,17.311914,0
2022-08-09,18.770000,18.770000,18.770000,18.770000,17.247595,0
2022-08-10,18.959999,18.959999,18.959999,18.959999,17.422182,0
2022-08-11,19.080000,19.080000,19.080000,19.080000,17.532450,0
2022-08-12,19.280001,19.280001,19.280001,19.280001,17.716228,0
2022-08-15,19.219999,19.219999,19.219999,19.219999,17.661093,0
2022-08-16,19.160000,19.160000,19.160000,19.160000,17.605961,0
2022-08-17,19.110001,19.110001,19.110001,19.110001,17.560017,0
2022-08-18,18.990000,18.990000,18.990000,18.990000,17.449749,0
2022-08-19,18.740000,18.740000,18.740000,18.740000,17.220028,0
2022-08-22,18.600000,18.600000,18.600000,18.600000,17.091381,0
2022-08-23,18.680000,18.680000,18.680000,18.680000,17.164894,0
2022-08-24,18.690001,18.690001,18.690001,18.690001,17.174084,0
2022-08-25,19.059999,19.059999,19.059999,19.059999,17.514074,0
2022-08-26,18.840000,18.840000,18.840000,18.840000,17.311914,0
2022-08-29,18.770000,18.770000,18.770000,18.770000,17.247595,0
2022-08-30,18.580000,18.580000,18.580000,18.580000,17.073002,0
2022-08-31,18.610001,18.610001,18.610001,18.610001,17.100569,0
2022-09-01,18.450001,18.450001,18.450001,18.450001,16.953550,0
2022-09-02,18.309999,18.309999,18.309999,18.309999,16.824903,0
2022-09-06,18.190001,18.190001,18.190001,18.190001,16.714638,0
2022-09-07,18.250000,18.250000,18.250000,18.250000,16.769770,0
2022-09-08,18.190001,18.190001,18.190001,18.190001,16.714638,0
2022-09-09,18.450001,18.450001,18.450001,18.450001,16.953550,0
2022-09-12,18.639999,18.639999,18.639999,18.639999,17.128138,0
2022-09-13,18.150000,18.150000,18.150000,18.150000,16.677879,0
2022-09-14,18.180000,18.180000,18.180000,18.180000,16.705448,0
2022-09-15,17.980000,17.980000,17.980000,17.980000,16.521669,0
2022-09-16,17.809999,17.809999,17.809999,17.809999,16.365458,0
2022-09-19,17.900000,17.900000,17.900000,17.900000,16.448158,0
2022-09-20,17.830000,17.830000,17.830000,17.830000,16.383833,0
2022-09-21,17.600000,17.600000,17.600000,17.600000,16.172491,0
2022-09-22,17.490000,17.490000,17.490000,17.490000,16.071411,0
2022-09-23,17.040001,17.040001,17.040001,17.040001,15.657912,0
2022-09-26,16.770000,16.770000,16.770000,16.770000,15.409812,0
2022-09-27,16.799999,16.799999,16.799999,16.799999,15.437378,0
2022-09-28,16.840000,16.840000,16.840000,16.840000,15.474133,0
2022-09-29,16.559999,16.559999,16.559999,16.559999,15.216843,0
2022-09-30,16.610001,16.610001,16.610001,16.610001,15.262789,0
2022-10-03,16.889999,16.889999,16.889999,16.889999,15.520077,0
2022-10-04,17.340000,17.340000,17.340000,17.340000,15.933578,0
2022-10-05,17.389999,17.389999,17.389999,17.389999,15.979523,0
2022-10-06,17.299999,17.299999,17.299999,17.299999,15.896823,0
2022-10-07,17.010000,17.010000,17.010000,17.010000,15.630344,0
2022-10-10,16.830000,16.830000,16.830000,16.830000,15.464944,0
2022-10-11,16.530001,16.530001,16.530001,16.530001,15.189278,0
2022-10-12,16.639999,16.639999,16.639999,16.639999,15.290354,0
2022-10-13,16.770000,16.770000,16.770000,16.770000,15.409812,0
2022-10-14,16.549999,16.549999,16.549999,16.549999,15.207654,0
2022-10-17,16.889999,16.889999,16.889999,16.889999,15.520077,0
2022-10-18,16.950001,16.950001,16.950001,16.950001,15.575212,0
2022-10-19,16.660000,16.660000,16.660000,16.660000,15.308732,0
2022-10-20,16.709999,16.709999,16.709999,16.709999,15.354675,0
2022-10-21,16.910000,16.910000,16.910000,16.910000,15.538456,0
2022-10-24,16.379999,16.379999,16.379999,16.379999,15.051442,0
2022-10-25,16.440001,16.440001,16.440001,16.440001,15.106576,0
2022-10-26,16.600000,16.600000,16.600000,16.600000,15.253599,0
2022-10-27,16.620001,16.620001,16.620001,16.620001,15.271977,0
2022-10-28,16.549999,16.549999,16.549999,16.549999,15.207654,0
2022-10-31,16.469999,16.469999,16.469999,16.469999,15.134143,0
2022-11-01,16.670000,16.670000,16.670000,16.670000,15.317922,0
2022-11-02,16.580000,16.580000,16.580000,16.580000,15.235221,0
2022-11-03,16.620001,16.620001,16.620001,16.620001,15.271977,0
2022-11-04,17.110001,17.110001,17.110001,17.110001,15.722234,0
2022-11-07,17.160000,17.160000,17.160000,17.160000,15.768180,0
2022-11-08,17.250000,17.250000,17.250000,17.250000,15.850880,0
2022-11-09,17.030001,17.030001,17.030001,17.030001,15.648723,0
2022-11-10,17.360001,17.360001,17.360001,17.360001,15.951957,0
2022-11-11,17.770000,17.770000,17.770000,17.770000,16.328703,0
2022-11-14,17.719999,17.719999,17.719999,17.719999,16.282757,0
2022-11-15,18.110001,18.110001,18.110001,18.110001,16.641125,0
2022-11-16,17.900000,17.900000,17.900000,17.900000,16.448158,0
2022-11-17,17.920000,17.920000,17.920000,17.920000,16.466537,0
2022-11-18,17.850000,17.850000,17.850000,17.850000,16.402212,0
2022-11-21,17.629999,17.629999,17.629999,17.629999,16.200056,0
2022-11-22,17.670000,17.670000,17.670000,17.670000,16.236814,0
2022-11-23,17.780001,17.780001,17.780001,17.780001,16.337891,0
2022-11-25,17.799999,17.799999,17.799999,17.799999,16.356268,0
2022-11-28,17.650000,17.650000,17.650000,17.650000,16.218435,0
2022-11-29,17.990000,17.990000,17.990000,17.990000,16.530859,0
2022-11-30,18.590000,18.590000,18.590000,18.590000,17.082191,0
2022-12-01,18.480000,18.480000,18.480000,18.480000,16.981113,0
2022-12-02,18.570000,18.570000,18.570000,18.570000,17.063814,0
2022-12-05,18.420000,18.420000,18.420000,18.420000,16.925982,0
2022-12-06,18.340000,18.340000,18.340000,18.340000,16.852470,0
2022-12-07,18.209999,18.209999,18.209999,18.209999,16.733013,0
2022-12-08,18.410000,18.410000,18.410000,18.410000,16.916794,0
2022-12-09,18.400000,18.400000,18.400000,18.400000,16.907604,0
2022-12-12,18.260000,18.260000,18.260000,18.260000,16.778959,0
2022-12-13,18.240000,18.240000,18.240000,18.240000,16.760580,0
2022-12-14,18.340000,18.340000,18.340000,18.340000,16.852470,0
2022-12-15,17.959999,17.959999,17.959999,17.959999,16.503290,0
2022-12-16,17.950001,17.950001,17.950001,17.950001,16.494102,0
2022-12-19,17.980000,17.980000,17.980000,17.980000,16.521669,0
2022-12-20,17.930000,17.930000,17.930000,17.930000,16.475727,0
2022-12-21,17.480000,17.480000,17.480000,17.480000,16.610228,0
2022-12-22,17.370001,17.370001,17.370001,17.370001,16.505703,0
2022-12-23,17.340000,17.340000,17.340000,17.340000,16.477196,0
2022-12-27,17.530001,17.530001,17.530001,17.530001,16.657742,0
2022-12-28,17.379999,17.379999,17.379999,17.379999,16.515203,0
2022-12-29,17.590000,17.590000,17.590000,17.590000,16.714754,0
2022-12-30,17.400000,17.400000,17.400000,17.400000,16.534210,0
2023-01-03,17.510000,17.510000,17.510000,17.510000,16.638735,0
2023-01-04,17.940001,17.940001,17.940001,17.940001,17.047340,0
2023-01-05,17.990000,17.990000,17.990000,17.990000,17.094854,0
2023-01-06,18.280001,18.280001,18.280001,18.280001,17.370424,0
2023-01-09,18.469999,18.469999,18.469999,18.469999,17.550968,0
2023-01-10,18.559999,18.559999,18.559999,18.559999,17.636490,0
2023-01-11,18.620001,18.620001,18.620001,18.620001,17.693506,0
2023-01-12,18.690001,18.690001,18.690001,18.690001,17.760023,0
2023-01-13,18.860001,18.860001,18.860001,18.860001,17.921564,0
2023-01-17,18.830000,18.830000,18.830000,18.830000,17.893057,0
2023-01-18,18.709999,18.709999,18.709999,18.709999,17.779026,0
2023-01-19,18.900000,18.900000,18.900000,18.900000,17.959574,0
2023-01-20,19.170000,19.170000,19.170000,19.170000,18.216139,0
2023-01-23,19.340000,19.340000,19.340000,19.340000,18.377680,0
2023-01-24,19.340000,19.340000,19.340000,19.340000,18.377680,0
2023-01-25,19.340000,19.340000,19.340000,19.340000,18.377680,0
2023-01-26,19.540001,19.540001,19.540001,19.540001,18.567728,0
2023-01-27,19.480000,19.480000,19.480000,19.480000,18.510712,0
2023-01-30,19.120001,19.120001,19.120001,19.120001,18.168627,0
2023-01-31,19.030001,19.030001,19.030001,19.030001,18.083105,0
2023-02-01,19.280001,19.280001,19.280001,19.280001,18.320665,0
2023-02-02,19.219999,19.219999,19.219999,19.219999,18.263649,0
2023-02-03,18.940001,18.940001,18.940001,18.940001,17.997583,0
2023-02-06,18.629999,18.629999,18.629999,18.629999,17.703007,0
2023-02-07,18.719999,18.719999,18.719999,18.719999,17.788528,0
2023-02-08,18.719999,18.719999,18.719999,18.719999,17.788528,0
2023-02-09,18.790001,18.790001,18.790001,18.790001,17.855047,0
2023-02-10,18.629999,18.629999,18.629999,18.629999,17.703007,0
2023-02-13,18.760000,18.760000,18.760000,18.760000,17.826540,0
2023-02-14,18.690001,18.690001,18.690001,18.690001,17.760023,0
2023-02-15,18.520000,18.520000,18.520000,18.520000,17.598482,0
2023-02-16,18.510000,18.510000,18.510000,18.510000,17.588978,0
2023-02-17,18.320000,18.320000,18.320000,18.320000,17.408434,0
2023-02-21,18.160000,18.160000,18.160000,18.160000,17.256393,0
2023-02-22,17.990000,17.990000,17.990000,17.990000,17.094854,0
2023-02-23,18.139999,18.139999,18.139999,18.139999,17.237391,0
2023-02-24,17.780001,17.780001,17.780001,17.780001,16.895302,0
2023-02-27,17.809999,17.809999,17.809999,17.809999,16.923809,0
2023-02-28,17.750000,17.750000,17.750000,17.750000,16.866795,0
2023-03-01,18.090000,18.090000,18.090000,18.090000,17.189878,0
2023-03-02,18.160000,18.160000,18.160000,18.160000,17.256393,0
2023-03-03,18.290001,18.290001,18.290001,18.290001,17.379927,0
2023-03-06,18.240000,18.240000,18.240000,18.240000,17.332413,0
2023-03-07,17.980000,17.980000,17.980000,17.980000,17.085350,0
2023-03-08,17.990000,17.990000,17.990000,17.990000,17.094854,0
2023-03-09,17.610001,17.610001,17.610001,17.610001,16.733761,0
2023-03-10,17.410000,17.410000,17.410000,17.410000,16.543711,0
2023-03-13,17.440001,17.440001,17.440001,17.440001,16.572220,0
2023-03-14,17.469999,17.469999,17.469999,17.469999,16.600725,0
2023-03-15,17.240000,17.240000,17.240000,17.240000,16.382170,0
2023-03-16,17.420000,17.420000,17.420000,17.420000,16.553213,0
2023-03-17,17.389999,17.389999,17.389999,17.389999,16.524706,0
2023-03-20,17.389999,17.389999,17.389999,17.389999,16.524706,0
2023-03-21,17.580000,17.580000,17.580000,17.580000,16.705254,0
2023-03-22,17.639999,17.639999,17.639999,17.639999,16.762266,0
2023-03-23,17.870001,17.870001,17.870001,17.870001,16.980824,0
2023-03-24,17.820000,17.820000,17.820000,17.820000,16.933310,0
2023-03-27,17.690001,17.690001,17.690001,17.690001,16.809780,0
2023-03-28,17.990000,17.990000,17.990000,17.990000,17.094854,0
2023-03-29,18.120001,18.120001,18.120001,18.120001,17.218386,0
2023-03-30,18.309999,18.309999,18.309999,18.309999,17.398932,0
2023-03-31,18.330000,18.330000,18.330000,18.330000,17.417934,0
2023-04-03,18.340000,18.340000,18.340000,18.340000,17.427439,0
2023-04-04,18.309999,18.309999,18.309999,18.309999,17.398932,0
2023-04-05,18.209999,18.209999,18.209999,18.209999,17.303905,0
2023-04-06,18.299999,18.299999,18.299999,18.299999,17.389427,0
2023-04-10,18.309999,18.309999,18.309999,18.309999,17.398932,0
2023-04-11,18.450001,18.450001,18.450001,18.450001,17.531965,0
2023-04-12,18.280001,18.280001,18.280001,18.280001,17.370424,0
2023-04-13,18.480000,18.480000,18.480000,18.480000,17.560471,0
2023-04-14,18.420000,18.420000,18.420000,18.420000,17.503456,0
2023-04-17,18.530001,18.530001,18.530001,18.530001,17.607985,0
2023-04-18,18.469999,18.469999,18.469999,18.469999,17.550968,0
2023-04-19,18.290001,18.290001,18.290001,18.290001,17.379927,0
2023-04-20,18.209999,18.209999,18.209999,18.209999,17.303905,0
2023-04-21,18.040001,18.040001,18.040001,18.040001,17.142365,0
2023-04-24,18.000000,18.000000,18.000000,18.000000,17.104355,0
2023-04-25,17.650000,17.650000,17.650000,17.650000,16.771769,0
2023-04-26,17.760000,17.760000,17.760000,17.760000,16.876297,0
2023-04-27,18.030001,18.030001,18.030001,18.030001,17.132862,0
2023-04-28,18.139999,18.139999,18.139999,18.139999,17.237391,0
2023-05-01,18.110001,18.110001,18.110001,18.110001,17.208883,0
2023-05-02,17.879999,17.879999,17.879999,17.879999,16.990324,0
2023-05-03,17.820000,17.820000,17.820000,17.820000,16.933310,0
2023-05-04,17.940001,17.940001,17.940001,17.940001,17.047340,0
2023-05-05,18.160000,18.160000,18.160000,18.160000,17.256393,0
2023-05-08,18.180000,18.180000,18.180000,18.180000,17.275400,0
2023-05-09,18.070000,18.070000,18.070000,18.070000,17.170872,0
2023-05-10,18.110001,18.110001,18.110001,18.110001,17.208883,0
2023-05-11,18.049999,18.049999,18.049999,18.049999,17.151867,0
2023-05-12,17.870001,17.870001,17.870001,17.870001,16.980824,0
2023-05-15,18.150000,18.150000,18.150000,18.150000,17.246891,0
2023-05-16,18.080000,18.080000,18.080000,18.080000,17.180376,0
2023-05-17,18.209999,18.209999,18.209999,18.209999,17.303905,0
2023-05-18,18.190001,18.190001,18.190001,18.190001,17.284901,0
2023-05-19,18.180000,18.180000,18.180000,18.180000,17.275400,0
2023-05-22,18.299999,18.299999,18.299999,18.299999,17.389427,0
2023-05-23,18.100000,18.100000,18.100000,18.100000,17.199379,0
2023-05-24,17.969999,17.969999,17.969999,17.969999,17.075848,0
2023-05-25,18.000000,18.000000,18.000000,18.000000,17.104355,0
2023-05-26,18.330000,18.330000,18.330000,18.330000,17.417934,0
2023-05-30,18.090000,18.090000,18.090000,18.090000,17.189878,0
2023-05-31,17.940001,17.940001,17.940001,17.940001,17.047340,0
2023-06-01,18.180000,18.180000,18.180000,18.180000,17.275400,0
2023-06-02,18.510000,18.510000,18.510000,18.510000,17.588978,0
2023-06-05,18.480000,18.480000,18.480000,18.480000,17.560471,0
2023-06-06,18.670000,18.670000,18.670000,18.670000,17.741018,0
2023-06-07,18.629999,18.629999,18.629999,18.629999,17.703007,0
2023-06-08,18.700001,18.700001,18.700001,18.700001,17.769526,0
2023-06-09,18.850000,18.850000,18.850000,18.850000,17.912062,0
2023-06-12,18.879999,18.879999,18.879999,18.879999,17.940567,0
2023-06-13,19.059999,19.059999,19.059999,19.059999,18.111612,0
2023-06-14,19.170000,19.170000,19.170000,19.170000,18.216139,0
2023-06-15,19.340000,19.340000,19.340000,19.340000,18.377680,0
2023-06-16,19.350000,19.350000,19.350000,19.350000,18.387182,0
2023-06-20,19.030001,19.030001,19.030001,19.030001,18.083105,0
2023-06-21,18.950001,18.950001,18.950001,18.950001,18.007086,0
2023-06-22,18.920000,18.920000,18.920000,18.920000,17.978579,0
2023-06-23,18.650000,18.650000,18.650000,18.650000,17.722012,0
2023-06-26,18.690001,18.690001,18.690001,18.690001,17.760023,0
2023-06-27,18.860001,18.860001,18.860001,18.860001,17.921564,0
2023-06-28,18.750000,18.750000,18.750000,18.750000,17.817038,0
2023-06-29,18.719999,18.719999,18.719999,18.719999,17.788528,0
2023-06-30,18.870001,18.870001,18.870001,18.870001,17.931068,0
2023-07-03,19.080000,19.080000,19.080000,19.080000,18.130617,0
2023-07-05,19.000000,19.000000,19.000000,19.000000,18.054598,0
2023-07-06,18.709999,18.709999,18.709999,18.709999,17.779026,0
2023-07-07,18.840000,18.840000,18.840000,18.840000,17.902559,0
2023-07-10,18.820000,18.820000,18.820000,18.820000,17.883554,0
2023-07-11,19.049999,19.049999,19.049999,19.049999,18.102110,0
2023-07-12,19.309999,19.309999,19.309999,19.309999,18.349173,0
2023-07-13,19.570000,19.570000,19.570000,19.570000,18.596233,0
2023-07-14,19.549999,19.549999,19.549999,19.549999,18.577230,0
2023-07-17,19.510000,19.510000,19.510000,19.510000,18.539221,0
2023-07-18,19.360001,19.360001,19.360001,19.360001,18.396685,0
2023-07-19,19.340000,19.340000,19.340000,19.340000,18.377680,0
2023-07-20,19.260000,19.260000,19.260000,19.260000,18.301661,0
2023-07-21,19.240000,19.240000,19.240000,19.240000,18.282656,0
2023-07-24,19.440001,19.440001,19.440001,19.440001,18.472704,0
2023-07-25,19.590000,19.590000,19.590000,19.590000,18.615240,0
2023-07-26,19.639999,19.639999,19.639999,19.639999,18.662752,0
2023-07-27,19.510000,19.510000,19.510000,19.510000,18.539221,0
2023-07-28,19.850000,19.850000,19.850000,19.850000,18.862303,0
2023-07-31,19.850000,19.850000,19.850000,19.850000,18.862303,0
2023-08-01,19.639999,19.639999,19.639999,19.639999,18.662752,0
2023-08-02,19.160000,19.160000,19.160000,19.160000,18.206635,0
2023-08-03,19.200001,19.200001,19.200001,19.200001,18.244646,0
2023-08-04,19.180000,19.180000,19.180000,19.180000,18.225641,0
2023-08-07,19.180000,19.180000,19.180000,19.180000,18.225641,0
2023-08-08,18.990000,18.990000,18.990000,18.990000,18.045095,0
2023-08-09,19.030001,19.030001,19.030001,19.030001,18.083105,0
2023-08-10,19.049999,19.049999,19.049999,19.049999,18.102110,0
2023-08-11,18.760000,18.760000,18.760000,18.760000,17.826540,0
2023-08-14,18.650000,18.650000,18.650000,18.650000,17.722012,0
2023-08-15,18.520000,18.520000,18.520000,18.520000,17.598482,0
2023-08-16,18.430000,18.430000,18.430000,18.430000,17.512960,0
2023-08-17,18.450001,18.450001,18.450001,18.450001,17.531965,0
2023-08-18,18.330000,18.330000,18.330000,18.330000,17.417934,0
2023-08-21,18.350000,18.350000,18.350000,18.350000,17.436941,0
2023-08-22,18.410000,18.410000,18.410000,18.410000,17.493956,0
2023-08-23,18.680000,18.680000,18.680000,18.680000,17.750521,0
2023-08-24,18.590000,18.590000,18.590000,18.590000,17.664999,0
2023-08-25,18.540001,18.540001,18.540001,18.540001,17.617487,0
2023-08-28,18.760000,18.760000,18.760000,18.760000,17.826540,0
2023-08-29,19.020000,19.020000,19.020000,19.020000,18.073603,0
2023-08-30,19.020000,19.020000,19.020000,19.020000,18.073603,0
2023-08-31,18.809999,18.809999,18.809999,18.809999,17.874052,0
2023-09-01,19.020000,19.020000,19.020000,19.020000,18.073603,0
2023-09-05,18.930000,18.930000,18.930000,18.930000,17.988081,0
2023-09-06,18.840000,18.840000,18.840000,18.840000,17.902559,0
2023-09-07,18.629999,18.629999,18.629999,18.629999,17.703007,0
2023-09-08,18.629999,18.629999,18.629999,18.629999,17.703007,0
2023-09-11,18.799999,18.799999,18.799999,18.799999,17.864548,0
2023-09-12,18.750000,18.750000,18.750000,18.750000,17.817038,0
2023-09-13,18.730000,18.730000,18.730000,18.730000,17.798033,0
2023-09-14,18.920000,18.920000,18.920000,18.920000,17.978579,0
2023-09-15,18.870001,18.870001,18.870001,18.870001,17.931068,0
2023-09-18,18.770000,18.770000,18.770000,18.770000,17.836042,0
2023-09-19,18.700001,18.700001,18.700001,18.700001,17.769526,0
2023-09-20,18.610001,18.610001,18.610001,18.610001,17.684004,0
2023-09-21,18.299999,18.299999,18.299999,18.299999,17.389427,0
2023-09-22,18.500000,18.500000,18.500000,18.500000,17.579477,0
2023-09-25,18.459999,18.459999,18.459999,18.459999,17.541468,0
2023-09-26,18.180000,18.180000,18.180000,18.180000,17.275400,0
2023-09-27,18.250000,18.250000,18.250000,18.250000,17.341917,0
2023-09-28,18.280001,18.280001,18.280001,18.280001,17.370424,0
2023-09-29,18.379999,18.379999,18.379999,18.379999,17.465446,0
2023-10-02,18.320000,18.320000,18.320000,18.320000,17.408434,0
2023-10-03,18.040001,18.040001,18.040001,18.040001,17.142365,0
2023-10-04,17.990000,17.990000,17.990000,17.990000,17.094854,0
2023-10-05,17.969999,17.969999,17.969999,17.969999,17.075848,0
2023-10-06,18.190001,18.190001,18.190001,18.190001,17.284901,0
2023-10-09,18.110001,18.110001,18.110001,18.110001,17.208883,0
2023-10-10,18.330000,18.330000,18.330000,18.330000,17.417934,0
2023-10-11,18.450001,18.450001,18.450001,18.450001,17.531965,0
2023-10-12,18.340000,18.340000,18.340000,18.340000,17.427439,0
2023-10-13,18.219999,18.219999,18.219999,18.219999,17.313410,0
2023-10-16,18.260000,18.260000,18.260000,18.260000,17.351419,0
2023-10-17,18.209999,18.209999,18.209999,18.209999,17.303905,0
2023-10-18,17.980000,17.980000,17.980000,17.980000,17.085350,0
2023-10-19,17.840000,17.840000,17.840000,17.840000,16.952316,0
2023-10-20,17.639999,17.639999,17.639999,17.639999,16.762266,0
2023-10-23,17.629999,17.629999,17.629999,17.629999,16.752766,0
2023-10-24,17.840000,17.840000,17.840000,17.840000,16.952316,0
2023-10-25,17.660000,17.660000,17.660000,17.660000,16.781273,0
2023-10-26,17.570000,17.570000,17.570000,17.570000,16.695749,0
2023-10-27,17.580000,17.580000,17.580000,17.580000,16.705254,0
2023-10-30,17.680000,17.680000,17.680000,17.680000,16.800278,0
2023-10-31,17.540001,17.540001,17.540001,17.540001,16.667244,0
2023-11-01,17.660000,17.660000,17.660000,17.660000,16.781273,0
2023-11-02,17.930000,17.930000,17.930000,17.930000,17.037838,0
2023-11-03,18.219999,18.219999,18.219999,18.219999,17.313410,0
2023-11-06,18.400000,18.400000,18.400000,18.400000,17.484453,0
2023-11-07,18.370001,18.370001,18.370001,18.370001,17.455948,0
2023-11-08,18.260000,18.260000,18.260000,18.260000,17.351419,0
2023-11-09,18.150000,18.150000,18.150000,18.150000,17.246891,0
2023-11-10,18.330000,18.330000,18.330000,18.330000,17.417934,0
2023-11-13,18.299999,18.299999,18.299999,18.299999,17.389427,0
2023-11-14,18.590000,18.590000,18.590000,18.590000,17.664999,0
2023-11-15,18.820000,18.820000,18.820000,18.820000,17.883554,0
2023-11-16,18.690001,18.690001,18.690001,18.690001,17.760023,0
2023-11-17,18.700001,18.700001,18.700001,18.700001,17.769526,0
2023-11-20,18.920000,18.920000,18.920000,18.920000,17.978579,0
2023-11-21,18.809999,18.809999,18.809999,18.809999,17.874052,0
2023-11-22,18.740000,18.740000,18.740000,18.740000,17.807533,0
2023-11-24,18.700001,18.700001,18.700001,18.700001,17.769526,0
2023-11-27,18.660000,18.660000,18.660000,18.660000,17.731514,0
2023-11-28,18.860001,18.860001,18.860001,18.860001,17.921564,0
2023-11-29,18.850000,18.850000,18.850000,18.850000,17.912062,0
2023-11-30,18.920000,18.920000,18.920000,18.920000,17.978579,0
2023-12-01,18.900000,18.900000,18.900000,18.900000,17.959574,0
2023-12-04,18.719999,18.719999,18.719999,18.719999,17.788528,0
2023-12-05,18.580000,18.580000,18.580000,18.580000,17.655497,0
2023-12-06,18.570000,18.570000,18.570000,18.570000,17.645992,0
2023-12-07,18.600000,18.600000,18.600000,18.600000,17.674501,0
2023-12-08,18.639999,18.639999,18.639999,18.639999,17.712511,0
2023-12-11,18.660000,18.660000,18.660000,18.660000,17.731514,0
2023-12-12,18.680000,18.680000,18.680000,18.680000,17.750521,0
2023-12-13,18.770000,18.770000,18.770000,18.770000,17.836042,0
2023-12-14,19.000000,19.000000,19.000000,19.000000,18.054598,0
2023-12-15,18.969999,18.969999,18.969999,18.969999,18.026089,0
2023-12-18,18.969999,18.969999,18.969999,18.969999,18.026089,0
2023-12-19,19.070000,19.070000,19.070000,19.070000,18.121113,0
2023-12-20,18.809999,18.809999,18.809999,18.809999,17.874052,0
2023-12-21,18.570000,18.570000,18.570000,18.570000,18.130037,0
2023-12-22,18.450001,18.450001,18.450001,18.450001,18.012882,0
2023-12-26,18.570000,18.570000,18.570000,18.570000,18.130037,0
2023-12-27,18.690001,18.690001,18.690001,18.690001,18.247196,0
2023-12-28,18.870001,18.870001,18.870001,18.870001,18.422932,0
2023-12-29,18.879999,18.879999,18.879999,18.879999,18.432692,0
2024-01-02,18.639999,18.639999,18.639999,18.639999,18.198380,0
2024-01-03,18.559999,18.559999,18.559999,18.559999,18.120274,0
2024-01-04,18.510000,18.510000,18.510000,18.510000,18.071459,0
2024-01-05,18.530001,18.530001,18.530001,18.530001,18.090986,0
2024-01-08,18.570000,18.570000,18.570000,18.570000,18.130037,0
2024-01-09,18.389999,18.389999,18.389999,18.389999,17.954302,0
2024-01-10,18.379999,18.379999,18.379999,18.379999,17.944538,0
2024-01-11,18.459999,18.459999,18.459999,18.459999,18.022644,0
2024-01-12,18.510000,18.510000,18.510000,18.510000,18.071459,0
2024-01-16,18.200001,18.200001,18.200001,18.200001,17.768805,0
2024-01-17,17.920000,17.920000,17.920000,17.920000,17.495436,0
2024-01-18,18.040001,18.040001,18.040001,18.040001,17.612595,0
2024-01-19,18.299999,18.299999,18.299999,18.299999,17.866434,0
2024-01-22,18.150000,18.150000,18.150000,18.150000,17.719988,0
2024-01-23,18.299999,18.299999,18.299999,18.299999,17.866434,0
2024-01-24,18.450001,18.450001,18.450001,18.450001,18.012882,0
2024-01-25,18.559999,18.559999,18.559999,18.559999,18.120274,0
2024-01-26,18.540001,18.540001,18.540001,18.540001,18.100750,0
2024-01-29,18.520000,18.520000,18.520000,18.520000,18.081223,0
2024-01-30,18.420000,18.420000,18.420000,18.420000,17.983591,0
2024-01-31,18.370001,18.370001,18.370001,18.370001,17.934778,0
2024-02-01,18.549999,18.549999,18.549999,18.549999,18.110512,0
2024-02-02,18.650000,18.650000,18.650000,18.650000,18.208141,0
2024-02-05,18.650000,18.650000,18.650000,18.650000,18.208141,0
2024-02-06,18.969999,18.969999,18.969999,18.969999,18.520559,0
2024-02-07,19.020000,19.020000,19.020000,19.020000,18.569376,0
2024-02-08,18.900000,18.900000,18.900000,18.900000,18.452219,0
2024-02-09,18.980000,18.980000,18.980000,18.980000,18.530323,0
2024-02-12,19.030001,19.030001,19.030001,19.030001,18.579140,0
2024-02-13,18.840000,18.840000,18.840000,18.840000,18.393641,0
2024-02-14,19.040001,19.040001,19.040001,19.040001,18.588903,0
2024-02-15,19.170000,19.170000,19.170000,19.170000,18.715822,0
2024-02-16,19.200001,19.200001,19.200001,19.200001,18.745111,0
2024-02-20,19.240000,19.240000,19.240000,19.240000,18.784164,0
2024-02-21,19.250000,19.250000,19.250000,19.250000,18.793926,0
2024-02-22,19.490000,19.490000,19.490000,19.490000,19.028240,0
2024-02-23,19.400000,19.400000,19.400000,19.400000,18.940372,0
2024-02-26,19.330000,19.330000,19.330000,19.330000,18.872032,0
2024-02-27,19.350000,19.350000,19.350000,19.350000,18.891558,0
2024-02-28,19.190001,19.190001,19.190001,19.190001,18.735350,0
2024-02-29,19.280001,19.280001,19.280001,19.280001,18.823217,0
2024-03-01,19.480000,19.480000,19.480000,19.480000,19.018476,0
2024-03-04,19.480000,19.480000,19.480000,19.480000,19.018476,0
2024-03-05,19.290001,19.290001,19.290001,19.290001,18.832981,0
2024-03-06,19.510000,19.510000,19.510000,19.510000,19.047768,0
2024-03-07,19.620001,19.620001,19.620001,19.620001,19.155161,0
2024-03-08,19.540001,19.540001,19.540001,19.540001,19.077057,0
2024-03-11,19.530001,19.530001,19.530001,19.530001,19.067293,0
2024-03-12,19.690001,19.690001,19.690001,19.690001,19.223503,0
2024-03-13,19.629999,19.629999,19.629999,19.629999,19.164923,0
2024-03-14,19.680000,19.680000,19.680000,19.680000,19.213739,0
2024-03-15,19.450001,19.450001,19.450001,19.450001,18.989189,0
2024-03-18,19.540001,19.540001,19.540001,19.540001,19.077057,0
2024-03-19,19.480000,19.480000,19.480000,19.480000,19.018476,0
2024-03-20,19.740000,19.740000,19.740000,19.740000,19.272318,0
2024-03-21,19.809999,19.809999,19.809999,19.809999,19.340658,0
2024-03-22,19.700001,19.700001,19.700001,19.700001,19.233267,0
2024-03-25,19.680000,19.680000,19.680000,19.680000,19.213739,0
2024-03-26,19.740000,19.740000,19.740000,19.740000,19.272318,0
2024-03-27,19.740000,19.740000,19.740000,19.740000,19.272318,0
2024-03-28,19.760000,19.760000,19.760000,19.760000,19.291843,0
2024-04-01,19.850000,19.850000,19.850000,19.850000,19.379711,0
2024-04-02,19.920000,19.920000,19.920000,19.920000,19.448053,0
2024-04-03,20.000000,20.000000,20.000000,20.000000,19.526157,0
2024-04-04,19.950001,19.950001,19.950001,19.950001,19.477343,0
2024-04-05,19.990000,19.990000,19.990000,19.990000,19.516394,0
2024-04-08,20.110001,20.110001,20.110001,20.110001,19.633553,0
2024-04-09,20.209999,20.209999,20.209999,20.209999,19.731182,0
2024-04-10,20.100000,20.100000,20.100000,20.100000,19.623789,0
2024-04-11,20.170000,20.170000,20.170000,20.170000,19.692129,0
2024-04-12,19.730000,19.730000,19.730000,19.730000,19.262554,0
2024-04-15,19.549999,19.549999,19.549999,19.549999,19.086819,0
2024-04-16,19.260000,19.260000,19.260000,19.260000,18.803690,0
2024-04-17,19.299999,19.299999,19.299999,19.299999,18.842741,0
2024-04-18,19.430000,19.430000,19.430000,19.430000,18.969662,0
2024-04-19,19.309999,19.309999,19.309999,19.309999,18.852505,0
2024-04-22,19.500000,19.500000,19.500000,19.500000,19.038004,0
2024-04-23,19.629999,19.629999,19.629999,19.629999,19.164923,0
2024-04-24,19.770000,19.770000,19.770000,19.770000,19.301607,0
2024-04-25,19.780001,19.780001,19.780001,19.780001,19.311371,0
2024-04-26,20.000000,20.000000,20.000000,20.000000,19.526157,0
2024-04-29,20.059999,20.059999,20.059999,20.059999,19.584736,0
2024-04-30,19.830000,19.830000,19.830000,19.830000,19.360186,0
2024-05-01,19.790001,19.790001,19.790001,19.790001,19.321135,0
2024-05-02,20.190001,20.190001,20.190001,20.190001,19.711657,0
2024-05-03,20.309999,20.309999,20.309999,20.309999,19.828812,0
2024-05-06,20.340000,20.340000,20.340000,20.340000,19.858103,0
2024-05-07,20.280001,20.280001,20.280001,20.280001,19.799524,0
2024-05-08,20.330000,20.330000,20.330000,20.330000,19.848339,0
2024-05-09,20.340000,20.340000,20.340000,20.340000,19.858103,0
2024-05-10,20.400000,20.400000,20.400000,20.400000,19.916679,0
2024-05-13,20.490000,20.490000,20.490000,20.490000,20.004547,0
2024-05-14,20.610001,20.610001,20.610001,20.610001,20.121706,0
2024-05-15,20.770000,20.770000,20.770000,20.770000,20.277914,0
2024-05-16,20.860001,20.860001,20.860001,20.860001,20.365782,0
2024-05-17,20.910000,20.910000,20.910000,20.910000,20.414597,0
2024-05-20,20.850000,20.850000,20.850000,20.850000,20.356020,0
2024-05-21,20.730000,20.730000,20.730000,20.730000,20.238861,0
2024-05-22,20.620001,20.620001,20.620001,20.620001,20.131470,0
2024-05-23,20.530001,20.530001,20.530001,20.530001,20.043602,0
2024-05-24,20.610001,20.610001,20.610001,20.610001,20.121706,0
2024-05-28,20.620001,20.620001,20.620001,20.620001,20.131470,0
2024-05-29,20.340000,20.340000,20.340000,20.340000,19.858103,0
2024-05-30,20.180000,20.180000,20.180000,20.180000,19.701893,0
2024-05-31,20.000000,20.000000,20.000000,20.000000,19.526157,0
2024-06-03,20.280001,20.280001,20.280001,20.280001,19.799524,0
2024-06-04,19.980000,19.980000,19.980000,19.980000,19.506632,0
2024-06-05,20.309999,20.309999,20.309999,20.309999,19.828812,0
2024-06-06,20.340000,20.340000,20.340000,20.340000,19.858103,0
2024-06-07,20.190001,20.190001,20.190001,20.190001,19.711657,0
2024-06-10,20.290001,20.290001,20.290001,20.290001,19.809288,0
2024-06-11,20.180000,20.180000,20.180000,20.180000,19.701893,0
2024-06-12,20.350000,20.350000,20.350000,20.350000,19.867865,0
2024-06-13,20.350000,20.350000,20.350000,20.350000,19.867865,0
2024-06-14,20.440001,20.440001,20.440001,20.440001,19.955734,0
2024-06-17,20.520000,20.520000,20.520000,20.520000,20.033838,0
2024-06-18,20.700001,20.700001,20.700001,20.700001,20.209574,0
2024-06-20,20.760000,20.760000,20.760000,20.760000,20.268152,0
2024-06-21,20.690001,20.690001,20.690001,20.690001,20.199810,0
2024-06-24,20.670000,20.670000,20.670000,20.670000,20.180285,0
2024-06-25,20.690001,20.690001,20.690001,20.690001,20.199810,0
2024-06-26,20.660000,20.660000,20.660000,20.660000,20.170521,0
2024-06-27,20.719999,20.719999,20.719999,20.719999,20.229097,0
2024-06-28,20.809999,20.809999,20.809999,20.809999,20.316965,0
2024-07-01,20.780001,20.780001,20.780001,20.780001,20.287678,0
2024-07-02,20.780001,20.780001,20.780001,20.780001,20.287678,0
2024-07-03,21.010000,21.010000,21.010000,21.010000,20.512228,0
2024-07-05,21.180000,21.180000,21.180000,21.180000,20.678200,0
2024-07-08,21.160000,21.160000,21.160000,21.160000,20.658674,0
2024-07-09,21.270000,21.270000,21.270000,21.270000,20.766068,0
2024-07-10,21.350000,21.350000,21.350000,21.350000,20.844173,0
2024-07-11,21.400000,21.400000,21.400000,21.400000,20.892988,0
2024-07-12,21.450001,21.450001,21.450001,21.450001,20.941805,0
2024-07-15,21.309999,21.309999,21.309999,21.309999,20.805120,0
2024-07-16,21.400000,21.400000,21.400000,21.400000,20.892988,0
2024-07-17,20.980000,20.980000,20.980000,20.980000,20.482939,0
2024-07-18,20.840000,20.840000,20.840000,20.840000,20.346256,0
2024-07-19,20.559999,20.559999,20.559999,20.559999,20.072889,0
2024-07-22,20.740000,20.740000,20.740000,20.740000,20.248625,0
2024-07-23,20.610001,20.610001,20.610001,20.610001,20.121706,0
2024-07-24,20.290001,20.290001,20.290001,20.290001,19.809288,0
2024-07-25,20.120001,20.120001,20.120001,20.120001,19.643314,0
2024-07-26,20.360001,20.360001,20.360001,20.360001,19.877628,0
2024-07-29,20.209999,20.209999,20.209999,20.209999,19.731182,0
2024-07-30,20.080000,20.080000,20.080000,20.080000,19.604261,0
2024-07-31,20.520000,20.520000,20.520000,20.520000,20.033838,0
2024-08-01,20.240000,20.240000,20.240000,20.240000,19.760471,0
2024-08-02,19.770000,19.770000,19.770000,19.770000,19.301607,0
2024-08-05,19.180000,19.180000,19.180000,19.180000,18.725586,0
2024-08-06,19.400000,19.400000,19.400000,19.400000,18.940372,0
2024-08-07,19.500000,19.500000,19.500000,19.500000,19.038004,0
2024-08-08,19.990000,19.990000,19.990000,19.990000,19.516394,0
2024-08-09,20.100000,20.100000,20.100000,20.100000,19.623789,0
2024-08-12,20.209999,20.209999,20.209999,20.209999,19.731182,0
2024-08-13,20.370001,20.370001,20.370001,20.370001,19.887392,0
2024-08-14,20.240000,20.240000,20.240000,20.240000,19.760471,0
2024-08-15,20.510000,20.510000,20.510000,20.510000,20.024075,0
2024-08-16,20.639999,20.639999,20.639999,20.639999,20.150993,0
2024-08-19,20.840000,20.840000,20.840000,20.840000,20.346256,0
2024-08-20,20.620001,20.620001,20.620001,20.620001,20.131470,0
2024-08-21,20.709999,20.709999,20.709999,20.709999,20.219336,0
2024-08-22,20.430000,20.430000,20.430000,20.430000,19.945971,0
2024-08-23,20.650000,20.650000,20.650000,20.650000,20.160757,0
2024-08-26,20.490000,20.490000,20.490000,20.490000,20.004547,0
2024-08-27,20.520000,20.520000,20.520000,20.520000,20.033838,0
2024-08-28,20.360001,20.360001,20.360001,20.360001,19.877628,0
2024-08-29,20.410000,20.410000,20.410000,20.410000,19.926443,0
2024-08-30,20.520000,20.520000,20.520000,20.520000,20.033838,0
2024-09-03,20.120001,20.120001,20.120001,20.120001,19.643314,0
2024-09-04,20.080000,20.080000,20.080000,20.080000,19.604261,0
2024-09-05,20.059999,20.059999,20.059999,20.059999,19.584736,0
2024-09-06,19.730000,19.730000,19.730000,19.730000,19.262554,0
2024-09-09,19.900000,19.900000,19.900000,19.900000,19.428526,0
2024-09-10,19.799999,19.799999,19.799999,19.799999,19.330894,0
2024-09-11,19.910000,19.910000,19.910000,19.910000,19.438290,0
2024-09-12,20.110001,20.110001,20.110001,20.110001,19.633553,0
2024-09-13,20.190001,20.190001,20.190001,20.190001,19.711657,0
2024-09-16,20.240000,20.240000,20.240000,20.240000,19.760471,0
2024-09-17,20.280001,20.280001,20.280001,20.280001,19.799524,0
2024-09-18,20.219999,20.219999,20.219999,20.219999,19.740944,0
2024-09-19,20.620001,20.620001,20.620001,20.620001,20.131470,0
2024-09-20,20.549999,20.549999,20.549999,20.549999,20.063126,0
2024-09-23,20.629999,20.629999,20.629999,20.629999,20.141230,0
2024-09-24,21.090000,21.090000,21.090000,21.090000,20.590332,0
2024-09-25,21.000000,21.000000,21.000000,21.000000,20.502464,0
2024-09-26,21.559999,21.559999,21.559999,21.559999,21.049196,0
2024-09-27,21.450001,21.450001,21.450001,21.450001,20.941805,0
2024-09-30,21.230000,21.230000,21.230000,21.230000,20.727015,0
2024-10-01,21.320000,21.320000,21.320000,21.320000,20.814882,0
2024-10-02,21.520000,21.520000,21.520000,21.520000,21.010145,0
2024-10-03,21.389999,21.389999,21.389999,21.389999,20.883224,0
2024-10-04,21.620001,21.620001,21.620001,21.620001,21.107777,0
2024-10-07,21.730000,21.730000,21.730000,21.730000,21.215168,0
2024-10-08,21.330000,21.330000,21.330000,21.330000,20.824646,0
2024-10-09,21.190001,21.190001,21.190001,21.190001,20.687963,0
2024-10-10,21.190001,21.190001,21.190001,21.190001,20.687963,0
2024-10-11,21.260000,21.260000,21.260000,21.260000,20.756306,0
2024-10-14,21.290001,21.290001,21.290001,21.290001,20.785595,0
2024-10-15,20.809999,20.809999,20.809999,20.809999,20.316965,0
2024-10-16,20.969999,20.969999,20.969999,20.969999,20.473175,0
2024-10-17,20.879999,20.879999,20.879999,20.879999,20.385307,0
2024-10-18,21.120001,21.120001,21.120001,21.120001,20.619623,0
2024-10-21,21.049999,21.049999,21.049999,21.049999,20.551279,0
2024-10-22,20.930000,20.930000,20.930000,20.930000,20.434124,0
2024-10-23,20.809999,20.809999,20.809999,20.809999,20.316965,0
2024-10-24,20.780001,20.780001,20.780001,20.780001,20.287678,0
2024-10-25,20.700001,20.700001,20.700001,20.700001,20.209574,0
2024-10-28,20.760000,20.760000,20.760000,20.760000,20.268152,0
2024-10-29,20.680000,20.680000,20.680000,20.680000,20.190046,0
2024-10-30,20.469999,20.469999,20.469999,20.469999,19.985022,0
2024-10-31,20.250000,20.250000,20.250000,20.250000,19.770235,0
2024-11-01,20.370001,20.370001,20.370001,20.370001,19.887392,0
2024-11-04,20.530001,20.530001,20.530001,20.530001,20.043602,0
2024-11-05,20.850000,20.850000,20.850000,20.850000,20.356020,0
2024-11-06,20.740000,20.740000,20.740000,20.740000,20.248625,0
2024-11-07,21.010000,21.010000,21.010000,21.010000,20.512228,0
2024-11-08,20.719999,20.719999,20.719999,20.719999,20.229097,0
2024-11-11,20.580000,20.580000,20.580000,20.580000,20.092415,0
2024-11-12,20.190001,20.190001,20.190001,20.190001,19.711657,0
2024-11-13,20.040001,20.040001,20.040001,20.040001,19.565210,0
2024-11-14,19.920000,19.920000,19.920000,19.920000,19.448053,0
2024-11-15,19.830000,19.830000,19.830000,19.830000,19.360186,0
2024-11-18,19.940001,19.940001,19.940001,19.940001,19.467579,0
2024-11-19,20.020000,20.020000,20.020000,20.020000,19.545685,0
2024-11-20,20.010000,20.010000,20.010000,20.010000,19.535921,0
2024-11-21,19.950001,19.950001,19.950001,19.950001,19.477343,0
2024-11-22,20.000000,20.000000,20.000000,20.000000,19.526157,0
2024-11-25,20.010000,20.010000,20.010000,20.010000,19.535921,0
2024-11-26,19.900000,19.900000,19.900000,19.900000,19.428526,0
2024-11-27,19.840000,19.840000,19.840000,19.840000,19.369949,0
2024-11-29,19.809999,19.809999,19.809999,19.809999,19.340658,0
2024-12-02,19.980000,19.980000,19.980000,19.980000,19.506632,0
2024-12-03,20.080000,20.080000,20.080000,20.080000,19.604261,0
2024-12-04,20.160000,20.160000,20.160000,20.160000,19.682367,0
2024-12-05,20.250000,20.250000,20.250000,20.250000,19.770235,0
2024-12-06,20.240000,20.240000,20.240000,20.240000,19.760471,0
2024-12-09,20.469999,20.469999,20.469999,20.469999,19.985022,0
2024-12-10,20.260000,20.260000,20.260000,20.260000,19.779997,0
2024-12-11,20.410000,20.410000,20.410000,20.410000,19.926443,0
2024-12-12,20.330000,20.330000,20.330000,20.330000,19.848339,0
2024-12-13,20.360001,20.360001,20.360001,20.360001,19.877628,0
2024-12-16,20.330000,20.330000,20.330000,20.330000,19.848339,0
2024-12-17,20.209999,20.209999,20.209999,20.209999,19.731182,0
2024-12-18,19.420000,19.420000,19.420000,19.420000,19.404013,0
2024-12-19,19.590000,19.590000,19.590000,19.590000,19.573872,0
2024-12-20,19.650000,19.650000,19.650000,19.650000,19.633823,0
2024-12-23,19.790001,19.790001,19.790001,19.790001,19.773708,0
2024-12-24,19.830000,19.830000,19.830000,19.830000,19.813675,0
2024-12-26,19.770000,19.770000,19.770000,19.770000,19.753725,0
2024-12-27,19.639999,19.639999,19.639999,19.639999,19.639999,0
2024-12-30,19.500000,19.500000,19.500000,19.500000,19.500000,0
2024-12-31,19.469999,19.469999,19.469999,19.469999,19.469999,0
2025-01-02,19.480000,19.480000,19.480000,19.480000,19.480000,0
2025-01-03,19.639999,19.639999,19.639999,19.639999,19.639999,0
2025-01-06,19.700001,19.700001,19.700001,19.700001,19.700001,0
2025-01-07,19.590000,19.590000,19.590000,19.590000,19.590000,0
2025-01-08,19.480000,19.480000,19.480000,19.480000,19.480000,0
2025-01-10,19.170000,19.170000,19.170000,19.170000,19.170000,0
2025-01-13,19.000000,19.000000,19.000000,19.000000,19.000000,0
2025-01-14,19.209999,19.209999,19.209999,19.209999,19.209999,0
2025-01-15,19.490000,19.490000,19.490000,19.490000,19.490000,0
2025-01-16,19.530001,19.530001,19.530001,19.530001,19.530001,0
2025-01-17,19.690001,19.690001,19.690001,19.690001,19.690001,0
2025-01-21,19.889999,19.889999,19.889999,19.889999,19.889999,0
2025-01-22,20.000000,20.000000,20.000000,20.000000,20.000000,0
2025-01-23,20.000000,20.000000,20.000000,20.000000,20.000000,0
2025-01-24,20.100000,20.100000,20.100000,20.100000,20.100000,0
2025-01-27,19.780001,19.780001,19.780001,19.780001,19.780001,0
2025-01-28,19.969999,19.969999,19.969999,19.969999,19.969999,0
2025-01-29,19.969999,19.969999,19.969999,19.969999,19.969999,0
2025-01-30,20.230000,20.230000,20.230000,20.230000,20.230000,0
2025-01-31,20.070000,20.070000,20.070000,20.070000,20.070000,0
2025-02-03,19.850000,19.850000,19.850000,19.850000,19.850000,0
2025-02-04,20.160000,20.160000,20.160000,20.160000,20.160000,0
2025-02-05,20.150000,20.150000,20.150000,20.150000,20.150000,0
2025-02-06,20.230000,20.230000,20.230000,20.230000,20.230000,0
2025-02-07,20.299999,20.299999,20.299999,20.299999,20.299999,0
2025-02-10,20.420000,20.420000,20.420000,20.420000,20.420000,0
2025-02-11,20.440001,20.440001,20.440001,20.440001,20.440001,0
2025-02-12,20.530001,20.530001,20.530001,20.530001,20.530001,0
2025-02-13,20.559999,20.559999,20.559999,20.559999,20.559999,0
2025-02-14,20.719999,20.719999,20.719999,20.719999,20.719999,0
2025-02-18,21.040001,21.040001,21.040001,21.040001,21.040001,0
2025-02-19,20.950001,20.950001,20.950001,20.950001,20.950001,0
2025-02-20,21.049999,21.049999,21.049999,21.049999,21.049999,0
2025-02-21,21.059999,21.059999,21.059999,21.059999,21.059999,0
2025-02-24,20.690001,20.690001,20.690001,20.690001,20.690001,0
2025-02-25,20.590000,20.590000,20.590000,20.590000,20.590000,0
2025-02-26,20.809999,20.809999,20.809999,20.809999,20.809999,0
2025-02-27,20.450001,20.450001,20.450001,20.450001,20.450001,0
2025-02-28,20.070000,20.070000,20.070000,20.070000,20.070000,0
2025-03-03,19.940001,19.940001,19.940001,19.940001,19.940001,0
2025-03-04,20.150000,20.150000,20.150000,20.150000,20.150000,0
2025-03-05,20.830000,20.830000,20.830000,20.830000,20.830000,0
2025-03-06,20.750000,20.750000,20.750000,20.750000,20.750000,0
2025-03-07,20.799999,20.799999,20.799999,20.799999,20.799999,0
2025-03-10,20.270000,20.270000,20.270000,20.270000,20.270000,0
2025-03-11,20.379999,20.379999,20.379999,20.379999,20.379999,0
2025-03-12,20.549999,20.549999,20.549999,20.549999,20.549999,0
2025-03-13,20.469999,20.469999,20.469999,20.469999,20.469999,0
2025-03-14,20.860001,20.860001,20.860001,20.860001,20.860001,0
2025-03-17,21.230000,21.230000,21.230000,21.230000,21.230000,0
2025-03-18,21.160000,21.160000,21.160000,21.160000,21.160000,0
2025-03-19,21.190001,21.190001,21.190001,21.190001,21.190001,0
2025-03-20,21.000000,21.000000,21.000000,21.000000,21.000000,0
2025-03-21,20.900000,20.900000,20.900000,20.900000,20.900000,0
2025-03-24,20.969999,20.969999,20.969999,20.969999,20.969999,0
2025-03-25,20.910000,20.910000,20.910000,20.910000,20.910000,0
2025-03-26,20.790001,20.790001,20.790001,20.790001,20.790001,0
2025-03-27,20.879999,20.879999,20.879999,20.879999,20.879999,0
2025-03-28,20.510000,20.510000,20.510000,20.510000,20.510000,0
2025-03-31,20.459999,20.459999,20.459999,20.459999,20.459999,0
2025-04-01,20.530001,20.530001,20.530001,20.530001,20.530001,0
2025-04-02,20.490000,20.490000,20.490000,20.490000,20.490000,0
2025-04-03,20.100000,20.100000,20.100000,20.100000,20.100000,0
2025-04-04,19.090000,19.090000,19.090000,19.090000,19.090000,0
2025-04-07,18.520000,18.520000,18.520000,18.520000,18.520000,0
2025-04-08,18.090000,18.090000,18.090000,18.090000,18.090000,0
2025-04-09,19.080000,19.080000,19.080000,19.080000,19.080000,0
2025-04-10,18.809999,18.809999,18.809999,18.809999,18.809999,0
2025-04-11,19.330000,19.330000,19.330000,19.330000,19.330000,0
2025-04-14,19.639999,19.639999,19.639999,19.639999,19.639999,0
2025-04-15,19.719999,19.719999,19.719999,19.719999,19.719999,0
2025-04-16,19.379999,19.379999,19.379999,19.379999,19.379999,0
2025-04-17,19.629999,19.629999,19.629999,19.629999,19.629999,0
2025-04-21,19.650000,19.650000,19.650000,19.650000,19.650000,0
2025-04-22,19.959999,19.959999,19.959999,19.959999,19.959999,0
2025-04-23,20.209999,20.209999,20.209999,20.209999,20.209999,0
2025-04-24,20.410000,20.410000,20.410000,20.410000,20.410000,0
2025-04-25,20.370001,20.370001,20.370001,20.370001,20.370001,0
2025-04-28,20.420000,20.420000,20.420000,20.420000,20.420000,0
2025-04-29,20.440001,20.440001,20.440001,20.440001,20.440001,0
2025-04-30,20.510000,20.510000,20.510000,20.510000,20.510000,0
2025-05-01,20.580000,20.580000,20.580000,20.580000,20.580000,0
2025-05-02,21.139999,21.139999,21.139999,21.139999,21.139999,0
2025-05-05,21.129999,21.129999,21.129999,21.129999,21.129999,0
2025-05-06,21.160000,21.160000,21.160000,21.160000,21.160000,0
2025-05-07,21.120001,21.120001,21.120001,21.120001,21.120001,0
2025-05-08,21.110001,21.110001,21.110001,21.110001,21.110001,0
2025-05-09,21.200001,21.200001,21.200001,21.200001,21.200001,0
2025-05-12,21.639999,21.639999,21.639999,21.639999,21.639999,0
2025-05-13,21.670000,21.670000,21.670000,21.670000,21.670000,0
2025-05-14,21.879999,21.879999,21.879999,21.879999,21.879999,0
2025-05-15,21.959999,21.959999,21.959999,21.959999,21.959999,0
2025-05-16,21.940001,21.940001,21.940001,21.940001,21.940001,0
2025-05-19,21.940001,21.940001,21.940001,21.940001,21.940001,0
2025-05-20,21.860001,21.860001,21.860001,21.860001,21.860001,0
2025-05-21,21.840000,21.840000,21.840000,21.840000,21.840000,0
2025-05-22,21.799999,21.799999,21.799999,21.799999,21.799999,0
2025-05-23,21.860001,21.860001,21.860001,21.860001,21.860001,0
2025-05-27,21.920000,21.920000,21.920000,21.920000,21.920000,0
2025-05-28,21.830000,21.830000,21.830000,21.830000,21.830000,0
2025-05-29,21.879999,21.879999,21.879999,21.879999,21.879999,0
2025-05-30,21.610001,21.610001,21.610001,21.610001,21.610001,0
2025-06-02,21.790001,21.790001,21.790001,21.790001,21.790001,0
2025-06-03,21.799999,21.799999,21.799999,21.799999,21.799999,0
2025-06-04,22.049999,22.049999,22.049999,22.049999,22.049999,0
2025-06-05,22.219999,22.219999,22.219999,22.219999,22.219999,0
2025-06-06,22.240000,22.240000,22.240000,22.240000,22.240000,0
2025-06-09,22.400000,22.400000,22.400000,22.400000,22.400000,0
2025-06-10,22.580000,22.580000,22.580000,22.580000,22.580000,0
2025-06-11,22.639999,22.639999,22.639999,22.639999,22.639999,0
2025-06-12,22.680000,22.680000,22.680000,22.680000,22.680000,0
2025-06-13,22.379999,22.379999,22.379999,22.379999,22.379999,0
2025-06-16,22.620001,22.620001,22.620001,22.620001,22.620001,0
2025-06-17,22.400000,22.400000,22.400000,22.400000,22.400000,0
2025-06-18,22.389999,22.389999,22.389999,22.389999,22.389999,0
2025-06-20,22.230000,22.230000,22.230000,22.230000,22.230000,0
2025-06-23,22.250000,22.250000,22.250000,22.250000,22.250000,0
2025-06-24,22.150000,22.150000,22.150000,22.150000,22.150000,0
2025-06-25,22.139999,22.139999,22.139999,22.139999,22.139999,0
2025-06-26,22.150000,22.150000,22.150000,22.150000,22.150000,0
2025-06-27,22.139999,22.139999,22.139999,22.139999,22.139999,0