Date,Open,High,Low,Close,Adj Close,Volume
2019-01-02,43.580002,43.580002,43.580002,43.580002,28.087160,0
2019-01-03,41.419998,41.419998,41.419998,41.419998,26.695049,0
2019-01-04,43.279999,43.279999,43.279999,43.279999,27.893810,0
2019-01-07,43.759998,43.759998,43.759998,43.759998,28.203169,0
2019-01-08,44.200001,44.200001,44.200001,44.200001,28.486750,0
2019-01-09,44.759998,44.759998,44.759998,44.759998,28.847666,0
2019-01-10,44.880001,44.880001,44.880001,44.880001,28.925009,0
2019-01-11,44.750000,44.750000,44.750000,44.750000,28.841219,0
2019-01-14,44.290001,44.290001,44.290001,44.290001,28.544754,0
2019-01-15,45.020000,45.020000,45.020000,45.020000,29.015234,0
2019-01-16,45.090000,45.090000,45.090000,45.090000,29.060352,0
2019-01-17,45.400002,45.400002,45.400002,45.400002,29.260147,0
2019-01-18,46.029999,46.029999,46.029999,46.029999,29.666176,0
2019-01-22,45.160000,45.160000,45.160000,45.160000,29.105467,0
2019-01-23,45.240002,45.240002,45.240002,45.240002,29.157028,0
2019-01-24,45.599998,45.599998,45.599998,45.599998,29.389044,0
2019-01-25,46.459999,46.459999,46.459999,46.459999,29.943310,0
2019-01-28,45.810001,45.810001,45.810001,45.810001,29.524387,0
2019-01-29,45.240002,45.240002,45.240002,45.240002,29.157028,0
2019-01-30,46.680000,46.680000,46.680000,46.680000,30.085098,0
2019-01-31,46.820000,46.820000,46.820000,46.820000,30.175333,0
2019-02-01,47.040001,47.040001,47.040001,47.040001,30.317120,0
2019-02-04,47.930000,47.930000,47.930000,47.930000,30.890720,0
2019-02-05,48.369999,48.369999,48.369999,48.369999,31.174297,0
2019-02-06,48.400002,48.400002,48.400002,48.400002,31.193638,0
2019-02-07,47.779999,47.779999,47.779999,47.779999,30.794044,0
2019-02-08,48.090000,48.090000,48.090000,48.090000,30.993839,0
2019-02-11,48.150002,48.150002,48.150002,48.150002,31.032509,0
2019-02-12,48.810001,48.810001,48.810001,48.810001,31.457874,0
2019-02-13,48.790001,48.790001,48.790001,48.790001,31.444990,0
2019-02-14,48.910000,48.910000,48.910000,48.910000,31.522326,0
2019-02-15,49.189999,49.189999,49.189999,49.189999,31.702787,0
2019-02-19,49.230000,49.230000,49.230000,49.230000,31.728563,0
2019-02-20,49.259998,49.259998,49.259998,49.259998,31.747902,0
2019-02-21,49.279999,49.279999,49.279999,49.279999,31.760788,0
2019-02-22,49.919998,49.919998,49.919998,49.919998,32.173264,0
2019-02-25,50.160000,50.160000,50.160000,50.160000,32.327946,0
2019-02-26,50.189999,50.189999,50.189999,50.189999,32.347279,0
2019-02-27,50.230000,50.230000,50.230000,50.230000,32.373062,0
2019-02-28,50.099998,50.099998,50.099998,50.099998,32.289280,0
2019-03-01,50.419998,50.419998,50.419998,50.419998,32.495518,0
2019-03-04,50.099998,50.099998,50.099998,50.099998,32.289280,0
2019-03-05,50.000000,50.000000,50.000000,50.000000,32.224831,0
2019-03-06,49.730000,49.730000,49.730000,49.730000,32.050816,0
2019-03-07,49.270000,49.270000,49.270000,49.270000,31.754349,0
2019-03-08,49.200001,49.200001,49.200001,49.200001,31.709230,0
2019-03-11,50.369999,50.369999,50.369999,50.369999,32.463295,0
2019-03-12,50.570000,50.570000,50.570000,50.570000,32.592194,0
2019-03-13,50.849998,50.849998,50.849998,50.849998,32.772648,0
2019-03-14,51.110001,51.110001,51.110001,51.110001,32.940220,0
2019-03-15,51.700001,51.700001,51.700001,51.700001,33.320477,0
2019-03-18,51.990002,51.990002,51.990002,51.990002,33.507381,0
2019-03-19,52.060001,52.060001,52.060001,52.060001,33.552494,0
2019-03-20,52.119999,52.119999,52.119999,52.119999,33.591164,0
2019-03-21,53.389999,53.389999,53.389999,53.389999,34.409672,0
2019-03-22,52.099998,52.099998,52.099998,52.099998,33.578266,0
2019-03-25,51.930000,51.930000,51.930000,51.930000,33.468708,0
2019-03-26,52.130001,52.130001,52.130001,52.130001,33.597607,0
2019-03-27,51.779999,51.779999,51.779999,51.779999,33.372032,0
2019-03-28,51.950001,51.950001,51.950001,51.950001,33.481594,0
2019-03-29,52.500000,52.500000,52.500000,52.500000,33.836071,0
2019-04-01,53.180000,53.180000,53.180000,53.180000,34.274326,0
2019-04-02,53.330002,53.330002,53.330002,53.330002,34.371002,0
2019-04-03,53.750000,53.750000,53.750000,53.750000,34.641693,0
2019-04-04,53.430000,53.430000,53.430000,53.430000,34.435452,0
2019-04-05,53.650002,53.650002,53.650002,53.650002,34.577244,0
2019-04-08,53.830002,53.830002,53.830002,53.830002,34.693253,0
2019-04-09,53.639999,53.639999,53.639999,53.639999,34.570793,0
2019-04-10,54.009998,54.009998,54.009998,54.009998,34.809258,0
2019-04-11,53.990002,53.990002,53.990002,53.990002,34.796371,0
2019-04-12,54.259998,54.259998,54.259998,54.259998,34.970390,0
2019-04-15,54.230000,54.230000,54.230000,54.230000,34.951050,0
2019-04-16,54.480000,54.480000,54.480000,54.480000,35.112175,0
2019-04-17,54.750000,54.750000,54.750000,54.750000,35.286186,0
2019-04-18,54.869999,54.869999,54.869999,54.869999,35.363525,0
2019-04-22,55.160000,55.160000,55.160000,55.160000,35.550426,0
2019-04-23,55.849998,55.849998,55.849998,55.849998,35.995132,0
2019-04-24,55.820000,55.820000,55.820000,55.820000,35.975796,0
2019-04-25,55.840000,55.840000,55.840000,55.840000,35.988693,0
2019-04-26,55.869999,55.869999,55.869999,55.869999,36.008022,0
2019-04-29,55.919998,55.919998,55.919998,55.919998,36.040249,0
2019-04-30,55.930000,55.930000,55.930000,55.930000,36.046692,0
2019-05-01,55.730000,55.730000,55.730000,55.730000,35.917793,0
2019-05-02,55.450001,55.450001,55.450001,55.450001,35.737335,0
2019-05-03,56.060001,56.060001,56.060001,56.060001,36.130474,0
2019-05-06,55.639999,55.639999,55.639999,55.639999,35.859791,0
2019-05-07,54.459999,54.459999,54.459999,54.459999,35.099281,0
2019-05-08,54.380001,54.380001,54.380001,54.380001,35.047726,0
2019-05-09,54.119999,54.119999,54.119999,54.119999,34.880154,0
2019-05-10,54.230000,54.230000,54.230000,54.230000,34.951050,0
2019-05-13,52.119999,52.119999,52.119999,52.119999,33.591164,0
2019-05-14,53.029999,53.029999,53.029999,53.029999,34.177650,0
2019-05-15,53.709999,53.709999,53.709999,53.709999,34.615910,0
2019-05-16,54.279999,54.279999,54.279999,54.279999,34.983273,0
2019-05-17,53.799999,53.799999,53.799999,53.799999,34.673916,0
2019-05-20,52.779999,52.779999,52.779999,52.779999,34.016529,0
2019-05-21,53.400002,53.400002,53.400002,53.400002,34.416122,0
2019-05-22,53.169998,53.169998,53.169998,53.169998,34.267879,0
2019-05-23,52.189999,52.189999,52.189999,52.189999,33.636276,0
2019-05-24,52.279999,52.279999,52.279999,52.279999,33.694283,0
2019-05-28,52.160000,52.160000,52.160000,52.160000,33.616940,0
2019-05-29,51.779999,51.779999,51.779999,51.779999,33.372032,0
2019-05-30,52.049999,52.049999,52.049999,52.049999,33.546043,0
2019-05-31,51.270000,51.270000,51.270000,51.270000,33.043343,0
2019-06-03,50.180000,50.180000,50.180000,50.180000,32.340839,0
2019-06-04,51.799999,51.799999,51.799999,51.799999,33.384918,0
2019-06-05,52.580002,52.580002,52.580002,52.580002,33.887634,0
2019-06-06,53.119999,53.119999,53.119999,53.119999,34.235657,0
2019-06-07,54.180000,54.180000,54.180000,54.180000,34.918823,0
2019-06-10,54.680000,54.680000,54.680000,54.680000,35.241070,0
2019-06-11,54.570000,54.570000,54.570000,54.570000,35.170177,0
2019-06-12,54.320000,54.320000,54.320000,54.320000,35.009052,0
2019-06-13,54.430000,54.430000,54.430000,54.430000,35.079948,0
2019-06-14,53.990002,53.990002,53.990002,53.990002,34.796371,0
2019-06-17,54.130001,54.130001,54.130001,54.130001,34.886600,0
2019-06-18,55.049999,55.049999,55.049999,55.049999,35.479538,0
2019-06-19,55.419998,55.419998,55.419998,55.419998,35.717999,0
2019-06-20,56.049999,56.049999,56.049999,56.049999,36.124035,0
2019-06-21,55.830002,55.830002,55.830002,55.830002,35.982243,0
2019-06-24,55.790001,55.790001,55.790001,55.790001,35.956467,0
2019-06-25,54.700001,54.700001,54.700001,54.700001,35.253963,0
2019-06-26,55.259998,55.259998,55.259998,55.259998,35.614876,0
2019-06-27,55.610001,55.610001,55.610001,55.610001,35.840454,0
2019-06-28,55.709999,55.709999,55.709999,55.709999,35.904900,0
2019-07-01,56.500000,56.500000,56.500000,56.500000,36.414055,0
2019-07-02,56.660000,56.660000,56.660000,56.660000,36.517174,0
2019-07-03,57.060001,57.060001,57.060001,57.060001,36.774975,0
2019-07-05,56.950001,56.950001,56.950001,56.950001,36.704079,0
2019-07-08,56.520000,56.520000,56.520000,56.520000,36.426945,0
2019-07-09,56.810001,56.810001,56.810001,56.810001,36.613850,0
2019-07-10,57.230000,57.230000,57.230000,57.230000,36.884537,0
2019-07-11,57.369999,57.369999,57.369999,57.369999,36.974766,0
2019-07-12,57.720001,57.720001,57.720001,57.720001,37.200344,0
2019-07-15,57.880001,57.880001,57.880001,57.880001,37.303463,0
2019-07-16,57.380001,57.380001,57.380001,57.380001,36.981216,0
2019-07-17,57.310001,57.310001,57.310001,57.310001,36.936100,0
2019-07-18,57.580002,57.580002,57.580002,57.580002,37.110115,0
2019-07-19,57.220001,57.220001,57.220001,57.220001,36.878098,0
2019-07-22,57.900002,57.900002,57.900002,57.900002,37.316349,0
2019-07-23,58.169998,58.169998,58.169998,58.169998,37.490364,0
2019-07-24,58.700001,58.700001,58.700001,58.700001,37.831947,0
2019-07-25,58.160000,58.160000,58.160000,58.160000,37.483921,0
2019-07-26,58.689999,58.689999,58.689999,58.689999,37.825504,0
2019-07-29,58.500000,58.500000,58.500000,58.500000,37.703049,0
2019-07-30,58.080002,58.080002,58.080002,58.080002,37.432365,0
2019-07-31,57.340000,57.340000,57.340000,57.340000,36.955433,0
2019-08-01,57.029999,57.029999,57.029999,57.029999,36.755642,0
2019-08-02,56.060001,56.060001,56.060001,56.060001,36.130474,0
2019-08-05,53.790001,53.790001,53.790001,53.790001,34.667473,0
2019-08-06,54.680000,54.680000,54.680000,54.680000,35.241070,0
2019-08-07,55.090000,55.090000,55.090000,55.090000,35.505314,0
2019-08-08,56.490002,56.490002,56.490002,56.490002,36.407612,0
2019-08-09,55.880001,55.880001,55.880001,55.880001,36.014469,0
2019-08-12,55.130001,55.130001,55.130001,55.130001,35.531097,0
2019-08-13,56.490002,56.490002,56.490002,56.490002,36.407612,0
2019-08-14,54.770000,54.770000,54.770000,54.770000,35.299080,0
2019-08-15,54.790001,54.790001,54.790001,54.790001,35.311966,0
2019-08-16,55.779999,55.779999,55.779999,55.779999,35.950020,0
2019-08-19,56.560001,56.560001,56.560001,56.560001,36.452728,0
2019-08-20,56.340000,56.340000,56.340000,56.340000,36.310936,0
2019-08-21,57.020000,57.020000,57.020000,57.020000,36.749195,0
2019-08-22,56.840000,56.840000,56.840000,56.840000,36.633183,0
2019-08-23,55.070000,55.070000,55.070000,55.070000,35.492424,0
2019-08-26,55.919998,55.919998,55.919998,55.919998,36.040249,0
2019-08-27,55.790001,55.790001,55.790001,55.790001,35.956467,0
2019-08-28,55.799999,55.799999,55.799999,55.799999,35.962910,0
2019-08-29,56.759998,56.759998,56.759998,56.759998,36.581623,0
2019-08-30,56.689999,56.689999,56.689999,56.689999,36.536507,0
2019-09-03,55.959999,55.959999,55.959999,55.959999,36.066025,0
2019-09-04,56.840000,56.840000,56.840000,56.840000,36.633183,0
2019-09-05,57.950001,57.950001,57.950001,57.950001,37.348579,0
2019-09-06,57.730000,57.730000,57.730000,57.730000,37.206791,0
2019-09-09,57.220001,57.220001,57.220001,57.220001,36.878098,0
2019-09-10,56.810001,56.810001,56.810001,56.810001,36.613850,0
2019-09-11,57.450001,57.450001,57.450001,57.450001,37.026333,0
2019-09-12,57.799999,57.799999,57.799999,57.799999,37.251907,0
2019-09-13,57.450001,57.450001,57.450001,57.450001,37.026333,0
2019-09-16,57.389999,57.389999,57.389999,57.389999,36.987659,0
2019-09-17,57.680000,57.680000,57.680000,57.680000,37.174561,0
2019-09-18,57.740002,57.740002,57.740002,57.740002,37.213230,0
2019-09-19,57.840000,57.840000,57.840000,57.840000,37.277679,0
2019-09-20,57.209999,57.209999,57.209999,57.209999,36.871651,0
2019-09-23,57.290001,57.290001,57.290001,57.290001,36.923214,0
2019-09-24,56.610001,56.610001,56.610001,56.610001,36.484951,0
2019-09-25,57.340000,57.340000,57.340000,57.340000,36.955433,0
2019-09-26,57.400002,57.400002,57.400002,57.400002,36.994102,0
2019-09-27,56.520000,56.520000,56.520000,56.520000,36.426945,0
2019-09-30,57.070000,57.070000,57.070000,57.070000,36.781422,0
2019-10-01,56.700001,56.700001,56.700001,56.700001,36.542957,0
2019-10-02,55.639999,55.639999,55.639999,55.639999,35.859791,0
2019-10-03,56.389999,56.389999,56.389999,56.389999,36.343163,0
2019-10-04,57.410000,57.410000,57.410000,57.410000,37.000549,0
2019-10-07,57.200001,57.200001,57.200001,57.200001,36.865200,0
2019-10-08,56.150002,56.150002,56.150002,56.150002,36.188484,0
2019-10-09,56.970001,56.970001,56.970001,56.970001,36.716969,0
2019-10-10,57.340000,57.340000,57.340000,57.340000,36.955433,0
2019-10-11,58.189999,58.189999,58.189999,58.189999,37.503254,0
2019-10-14,58.189999,58.189999,58.189999,58.189999,37.503254,0
2019-10-15,58.820000,58.820000,58.820000,58.820000,37.909286,0
2019-10-16,58.209999,58.209999,58.209999,58.209999,37.516144,0
2019-10-17,58.209999,58.209999,58.209999,58.209999,37.516144,0
2019-10-18,57.590000,57.590000,57.590000,57.590000,37.116554,0
2019-10-21,58.220001,58.220001,58.220001,58.220001,37.522591,0
2019-10-22,57.310001,57.310001,57.310001,57.310001,36.936100,0
2019-10-23,57.439999,57.439999,57.439999,57.439999,37.019878,0
2019-10-24,58.549999,58.549999,58.549999,58.549999,37.735275,0
2019-10-25,59.099998,59.099998,59.099998,59.099998,38.089745,0
2019-10-28,59.919998,59.919998,59.919998,59.919998,38.618233,0
2019-10-29,59.320000,59.320000,59.320000,59.320000,38.231533,0
2019-10-30,59.779999,59.779999,59.779999,59.779999,38.528008,0
2019-10-31,59.639999,59.639999,59.639999,59.639999,38.437775,0
2019-11-01,60.480000,60.480000,60.480000,60.480000,38.979156,0
2019-11-04,60.689999,60.689999,60.689999,60.689999,39.114498,0
2019-11-05,60.599998,60.599998,60.599998,60.599998,39.056492,0
2019-11-06,60.509998,60.509998,60.509998,60.509998,38.998489,0
2019-11-07,60.930000,60.930000,60.930000,60.930000,39.269173,0
2019-11-08,61.270000,61.270000,61.270000,61.270000,39.488308,0
2019-11-11,61.380001,61.380001,61.380001,61.380001,39.559200,0
2019-11-12,61.580002,61.580002,61.580002,61.580002,39.688103,0
2019-11-13,61.770000,61.770000,61.770000,61.770000,39.810551,0
2019-11-14,61.790001,61.790001,61.790001,61.790001,39.823448,0
2019-11-15,62.439999,62.439999,62.439999,62.439999,40.242363,0
2019-11-18,62.599998,62.599998,62.599998,62.599998,40.345482,0
2019-11-19,62.730000,62.730000,62.730000,62.730000,40.429272,0
2019-11-20,62.389999,62.389999,62.389999,62.389999,40.210140,0
2019-11-21,62.060001,62.060001,62.060001,62.060001,39.997459,0
2019-11-22,62.029999,62.029999,62.029999,62.029999,39.978119,0
2019-11-25,62.939999,62.939999,62.939999,62.939999,40.564610,0
2019-11-26,63.009998,63.009998,63.009998,63.009998,40.609726,0
2019-11-27,63.430000,63.430000,63.430000,63.430000,40.880421,0
2019-11-29,63.209999,63.209999,63.209999,63.209999,40.738625,0
2019-12-02,62.270000,62.270000,62.270000,62.270000,40.132801,0
2019-12-03,61.849998,61.849998,61.849998,61.849998,39.862110,0
2019-12-04,61.980000,61.980000,61.980000,61.980000,39.945900,0
2019-12-05,62.200001,62.200001,62.200001,62.200001,40.087688,0
2019-12-06,62.900002,62.900002,62.900002,62.900002,40.538834,0
2019-12-09,62.540001,62.540001,62.540001,62.540001,40.306812,0
2019-12-10,62.490002,62.490002,62.490002,62.490002,40.274593,0
2019-12-11,62.950001,62.950001,62.950001,62.950001,40.571060,0
2019-12-12,63.450001,63.450001,63.450001,63.450001,40.893307,0
2019-12-13,63.950001,63.950001,63.950001,63.950001,41.215557,0
2019-12-16,64.629997,64.629997,64.629997,64.629997,41.653812,0
2019-12-17,64.620003,64.620003,64.620003,64.620003,41.647366,0
2019-12-18,64.580002,64.580002,64.580002,64.580002,41.621590,0
2019-12-19,65.040001,65.040001,65.040001,65.040001,41.918056,0
2019-12-20,63.730000,63.730000,63.730000,63.730000,42.172829,0
2019-12-23,63.869999,63.869999,63.869999,63.869999,42.265472,0
2019-12-24,63.919998,63.919998,63.919998,63.919998,42.298557,0
2019-12-26,64.459999,64.459999,64.459999,64.459999,42.655899,0
2019-12-27,64.449997,64.449997,64.449997,64.449997,42.649281,0
2019-12-30,64.010002,64.010002,64.010002,64.010002,42.358112,0
2019-12-31,64.209999,64.209999,64.209999,64.209999,42.490459,0
2020-01-02,65.430000,65.430000,65.430000,65.430000,43.297791,0
2020-01-03,64.809998,64.809998,64.809998,64.809998,42.887508,0
2020-01-06,65.129997,65.129997,65.129997,65.129997,43.099266,0
2020-01-07,65.150002,65.150002,65.150002,65.150002,43.112503,0
2020-01-08,65.900002,65.900002,65.900002,65.900002,43.608810,0
2020-01-09,66.650002,66.650002,66.650002,66.650002,44.105118,0
2020-01-10,66.550003,66.550003,66.550003,66.550003,44.038940,0
2020-01-13,67.510002,67.510002,67.510002,67.510002,44.674217,0
2020-01-14,67.110001,67.110001,67.110001,67.110001,44.409512,0
2020-01-15,67.209999,67.209999,67.209999,67.209999,44.475693,0
2020-01-16,68.040001,68.040001,68.040001,68.040001,45.024940,0
2020-01-17,68.510002,68.510002,68.510002,68.510002,45.335960,0
2020-01-21,68.519997,68.519997,68.519997,68.519997,45.342567,0
2020-01-22,68.500000,68.500000,68.500000,68.500000,45.329338,0
2020-01-23,68.839996,68.839996,68.839996,68.839996,45.554329,0
2020-01-24,68.360001,68.360001,68.360001,68.360001,45.236698,0
2020-01-27,66.860001,66.860001,66.860001,66.860001,44.244083,0
2020-01-28,68.150002,68.150002,68.150002,68.150002,45.097729,0
2020-01-29,68.519997,68.519997,68.519997,68.519997,45.342567,0
2020-01-30,69.040001,69.040001,69.040001,69.040001,45.686676,0
2020-01-31,67.199997,67.199997,67.199997,67.199997,44.469070,0
2020-02-03,68.180000,68.180000,68.180000,68.180000,45.117580,0
2020-02-04,70.139999,70.139999,70.139999,70.139999,46.414597,0
2020-02-05,70.019997,70.019997,70.019997,70.019997,46.335186,0
2020-02-06,70.660004,70.660004,70.660004,70.660004,46.758705,0
2020-02-07,70.290001,70.290001,70.290001,70.290001,46.513855,0
2020-02-10,71.250000,71.250000,71.250000,71.250000,47.149128,0
2020-02-11,71.000000,71.000000,71.000000,71.000000,46.983696,0
2020-02-12,71.769997,71.769997,71.769997,71.769997,47.493229,0
2020-02-13,71.820000,71.820000,71.820000,71.820000,47.526321,0
2020-02-14,72.309998,72.309998,72.309998,72.309998,47.850571,0
2020-02-18,72.110001,72.110001,72.110001,72.110001,47.718231,0
2020-02-19,72.980003,72.980003,72.980003,72.980003,48.293949,0
2020-02-20,72.220001,72.220001,72.220001,72.220001,47.791019,0
2020-02-21,70.480003,70.480003,70.480003,70.480003,46.639587,0
2020-02-24,67.540001,67.540001,67.540001,67.540001,44.694065,0
2020-02-25,65.470001,65.470001,65.470001,65.470001,43.324257,0
2020-02-26,65.879997,65.879997,65.879997,65.879997,43.595573,0
2020-02-27,62.720001,62.720001,62.720001,62.720001,41.504467,0
2020-02-28,63.529999,63.529999,63.529999,63.529999,42.040482,0
2020-03-02,66.720001,66.720001,66.720001,66.720001,44.151436,0
2020-03-03,64.260002,64.260002,64.260002,64.260002,42.523552,0
2020-03-04,66.949997,66.949997,66.949997,66.949997,44.303638,0
2020-03-05,64.900002,64.900002,64.900002,64.900002,42.947067,0
2020-03-06,63.360001,63.360001,63.360001,63.360001,41.927982,0
2020-03-09,58.459999,58.459999,58.459999,58.459999,38.685444,0
2020-03-10,62.119999,62.119999,62.119999,62.119999,41.107422,0
2020-03-11,59.180000,59.180000,59.180000,59.180000,39.161900,0
2020-03-12,53.380001,53.380001,53.380001,53.380001,35.323799,0
2020-03-13,59.119999,59.119999,59.119999,59.119999,39.122192,0
2020-03-16,50.950001,50.950001,50.950001,50.950001,33.715763,0
2020-03-17,53.810001,53.810001,53.810001,53.810001,35.608349,0
2020-03-18,50.950001,50.950001,50.950001,50.950001,33.715763,0
2020-03-19,52.380001,52.380001,52.380001,52.380001,34.662052,0
2020-03-20,50.430000,50.430000,50.430000,50.430000,33.371658,0
2020-03-23,50.400002,50.400002,50.400002,50.400002,33.351810,0
2020-03-24,55.419998,55.419998,55.419998,55.419998,36.673752,0
2020-03-25,55.250000,55.250000,55.250000,55.250000,36.561256,0
2020-03-26,58.209999,58.209999,58.209999,58.209999,38.520012,0
2020-03-27,55.610001,55.610001,55.610001,55.610001,36.799480,0
2020-03-30,57.910000,57.910000,57.910000,57.910000,38.321491,0
2020-03-31,56.950001,56.950001,56.950001,56.950001,37.686214,0
2020-04-01,54.070000,54.070000,54.070000,54.070000,35.780399,0
2020-04-02,54.720001,54.720001,54.720001,54.720001,36.210537,0
2020-04-03,53.770000,53.770000,53.770000,53.770000,35.581879,0
2020-04-06,58.500000,58.500000,58.500000,58.500000,38.711914,0
2020-04-07,58.070000,58.070000,58.070000,58.070000,38.427368,0
2020-04-08,59.779999,59.779999,59.779999,59.779999,39.558941,0
2020-04-09,59.869999,59.869999,59.869999,59.869999,39.618500,0
2020-04-13,60.250000,60.250000,60.250000,60.250000,39.869965,0
2020-04-14,62.689999,62.689999,62.689999,62.689999,41.484615,0
2020-04-15,61.720001,61.720001,61.720001,61.720001,40.842728,0
2020-04-16,62.540001,62.540001,62.540001,62.540001,41.385353,0
2020-04-17,63.290001,63.290001,63.290001,63.290001,41.881664,0
2020-04-20,62.470001,62.470001,62.470001,62.470001,41.339035,0
2020-04-21,60.080002,60.080002,60.080002,60.080002,39.757469,0
2020-04-22,62.250000,62.250000,62.250000,62.250000,41.193451,0
2020-04-23,61.900002,61.900002,61.900002,61.900002,40.961842,0
2020-04-24,63.189999,63.189999,63.189999,63.189999,41.815491,0
2020-04-27,63.700001,63.700001,63.700001,63.700001,42.152973,0
2020-04-28,62.630001,62.630001,62.630001,62.630001,41.444908,0
2020-04-29,65.410004,65.410004,65.410004,65.410004,43.284554,0
2020-04-30,65.440002,65.440002,65.440002,65.440002,43.304409,0
2020-05-01,63.480000,63.480000,63.480000,63.480000,42.007389,0
2020-05-04,64.400002,64.400002,64.400002,64.400002,42.616199,0
2020-05-05,65.440002,65.440002,65.440002,65.440002,43.304409,0
2020-05-06,66.110001,66.110001,66.110001,66.110001,43.747772,0
2020-05-07,67.639999,67.639999,67.639999,67.639999,44.760235,0
2020-05-08,68.750000,68.750000,68.750000,68.750000,45.494774,0
2020-05-11,69.290001,69.290001,69.290001,69.290001,45.852112,0
2020-05-12,67.989998,67.989998,67.989998,67.989998,44.991844,0
2020-05-13,67.040001,67.040001,67.040001,67.040001,44.363197,0
2020-05-14,67.750000,67.750000,67.750000,67.750000,44.833035,0
2020-05-15,68.089996,68.089996,68.089996,68.089996,45.058025,0
2020-05-18,69.570000,69.570000,69.570000,69.570000,46.037403,0
2020-05-19,69.430000,69.430000,69.430000,69.430000,45.944756,0
2020-05-20,70.849998,70.849998,70.849998,70.849998,46.884438,0
2020-05-21,70.050003,70.050003,70.050003,70.050003,46.355042,0
2020-05-22,70.650002,70.650002,70.650002,70.650002,46.752083,0
2020-05-26,70.269997,70.269997,70.269997,70.269997,46.500618,0
2020-05-27,70.500000,70.500000,70.500000,70.500000,46.652821,0
2020-05-28,70.349998,70.349998,70.349998,70.349998,46.553558,0
2020-05-29,71.209999,71.209999,71.209999,71.209999,47.122658,0
2020-06-01,71.660004,71.660004,71.660004,71.660004,47.420448,0
2020-06-02,72.169998,72.169998,72.169998,72.169998,47.757935,0
2020-06-03,72.760002,72.760002,72.760002,72.760002,48.148365,0
2020-06-04,71.989998,71.989998,71.989998,71.989998,47.638813,0
2020-06-05,73.690002,73.690002,73.690002,73.690002,48.763783,0
2020-06-08,73.970001,73.970001,73.970001,73.970001,48.949062,0
2020-06-09,74.580002,74.580002,74.580002,74.580002,49.352730,0
2020-06-10,75.849998,75.849998,75.849998,75.849998,50.193138,0
2020-06-11,71.760002,71.760002,71.760002,71.760002,47.486622,0
2020-06-12,72.779999,72.779999,72.779999,72.779999,48.161594,0
2020-06-15,73.660004,73.660004,73.660004,73.660004,48.743927,0
2020-06-16,75.300003,75.300003,75.300003,75.300003,49.829185,0
2020-06-17,75.589996,75.589996,75.589996,75.589996,50.021088,0
2020-06-18,76.089996,76.089996,76.089996,76.089996,50.351952,0
2020-06-19,75.830002,75.830002,75.830002,75.830002,50.179913,0
2020-06-22,77.400002,77.400002,77.400002,77.400002,51.218845,0
2020-06-23,78.000000,78.000000,78.000000,78.000000,51.615891,0
2020-06-24,76.110001,76.110001,76.110001,76.110001,50.365196,0
2020-06-25,77.150002,77.150002,77.150002,77.150002,51.053413,0
2020-06-26,75.330002,75.330002,75.330002,75.330002,49.849037,0
2020-06-29,76.099998,76.099998,76.099998,76.099998,50.358582,0
2020-06-30,77.629997,77.629997,77.629997,77.629997,51.371040,0
2020-07-01,78.239998,78.239998,78.239998,78.239998,51.774700,0
2020-07-02,78.500000,78.500000,78.500000,78.500000,51.946758,0
2020-07-06,80.099998,80.099998,80.099998,80.099998,53.005550,0
2020-07-07,79.519997,79.519997,79.519997,79.519997,52.621731,0
2020-07-08,81.120003,81.120003,81.120003,81.120003,53.680527,0
2020-07-09,81.470001,81.470001,81.470001,81.470001,53.912132,0
2020-07-10,81.489998,81.489998,81.489998,81.489998,53.925369,0
2020-07-13,79.330002,79.330002,79.330002,79.330002,52.496010,0
2020-07-14,79.959999,79.959999,79.959999,79.959999,52.912903,0
2020-07-15,80.300003,80.300003,80.300003,80.300003,53.137897,0
2020-07-16,79.330002,79.330002,79.330002,79.330002,52.496010,0
2020-07-17,79.620003,79.620003,79.620003,79.620003,52.687908,0
2020-07-20,82.010002,82.010002,82.010002,82.010002,54.269474,0
2020-07-21,81.089996,81.089996,81.089996,81.089996,53.660667,0
2020-07-22,81.529999,81.529999,81.529999,81.529999,53.951836,0
2020-07-23,79.269997,79.269997,79.269997,79.269997,52.456303,0
2020-07-24,78.669998,78.669998,78.669998,78.669998,52.059250,0
2020-07-27,80.099998,80.099998,80.099998,80.099998,53.005550,0
2020-07-28,79.099998,79.099998,79.099998,79.099998,52.343811,0
2020-07-29,80.620003,80.620003,80.620003,80.620003,53.349651,0
2020-07-30,81.220001,81.220001,81.220001,81.220001,53.746696,0
2020-07-31,83.440002,83.440002,83.440002,83.440002,55.215771,0
2020-08-03,85.459999,85.459999,85.459999,85.459999,56.552483,0
2020-08-04,85.650002,85.650002,85.650002,85.650002,56.678215,0
2020-08-05,86.099998,86.099998,86.099998,86.099998,56.975994,0
2020-08-06,87.330002,87.330002,87.330002,87.330002,57.789948,0
2020-08-07,85.750000,85.750000,85.750000,85.750000,56.744389,0
2020-08-10,85.290001,85.290001,85.290001,85.290001,56.439987,0
2020-08-11,83.709999,83.709999,83.709999,83.709999,55.394432,0
2020-08-12,85.550003,85.550003,85.550003,85.550003,56.612049,0
2020-08-13,85.940002,85.940002,85.940002,85.940002,56.870125,0
2020-08-14,85.699997,85.699997,85.699997,85.699997,56.711296,0
2020-08-17,86.400002,86.400002,86.400002,86.400002,57.174522,0
2020-08-18,86.910004,86.910004,86.910004,86.910004,57.512012,0
2020-08-19,86.680000,86.680000,86.680000,86.680000,57.359814,0
2020-08-20,87.849998,87.849998,87.849998,87.849998,58.134041,0
2020-08-21,88.650002,88.650002,88.650002,88.650002,58.663448,0
2020-08-24,89.309998,89.309998,89.309998,89.309998,59.100193,0
2020-08-25,90.019997,90.019997,90.019997,90.019997,59.570026,0
2020-08-26,92.620003,92.620003,92.620003,92.620003,61.290565,0
2020-08-27,92.470001,92.470001,92.470001,92.470001,61.191296,0
2020-08-28,93.599998,93.599998,93.599998,93.599998,61.939064,0
2020-08-31,93.970001,93.970001,93.970001,93.970001,62.183903,0
2020-09-01,95.930000,95.930000,95.930000,95.930000,63.480930,0
2020-09-02,96.500000,96.500000,96.500000,96.500000,63.858109,0
2020-09-03,90.940002,90.940002,90.940002,90.940002,60.178837,0
2020-09-04,89.400002,89.400002,89.400002,89.400002,59.159748,0
2020-09-08,85.330002,85.330002,85.330002,85.330002,56.466457,0
2020-09-09,88.000000,88.000000,88.000000,88.000000,58.233315,0
2020-09-10,86.250000,86.250000,86.250000,86.250000,57.075264,0
2020-09-11,85.559998,85.559998,85.559998,85.559998,56.618660,0
2020-09-14,87.339996,87.339996,87.339996,87.339996,57.796558,0
2020-09-15,88.190002,88.190002,88.190002,88.190002,58.359043,0
2020-09-16,86.760002,86.760002,86.760002,86.760002,57.412754,0
2020-09-17,85.910004,85.910004,85.910004,85.910004,56.850273,0
2020-09-18,84.739998,84.739998,84.739998,84.739998,56.076035,0
2020-09-21,85.599998,85.599998,85.599998,85.599998,56.645123,0
2020-09-22,86.910004,86.910004,86.910004,86.910004,57.512012,0
2020-09-23,84.209999,84.209999,84.209999,84.209999,55.725311,0
2020-09-24,84.830002,84.830002,84.830002,84.830002,56.135582,0
2020-09-25,86.940002,86.940002,86.940002,86.940002,57.531864,0
2020-09-28,88.489998,88.489998,88.489998,88.489998,58.557560,0
2020-09-29,88.320000,88.320000,88.320000,88.320000,58.445065,0
2020-09-30,88.870003,88.870003,88.870003,88.870003,58.809025,0
2020-10-01,90.070000,90.070000,90.070000,90.070000,59.603115,0
2020-10-02,88.019997,88.019997,88.019997,88.019997,58.246544,0
2020-10-05,90.000000,90.000000,90.000000,90.000000,59.556793,0
2020-10-06,88.779999,88.779999,88.779999,88.779999,58.749466,0
2020-10-07,90.529999,90.529999,90.529999,90.529999,59.907520,0
2020-10-08,90.879997,90.879997,90.879997,90.879997,60.139126,0
2020-10-09,92.760002,92.760002,92.760002,92.760002,61.383198,0
2020-10-12,95.110001,95.110001,95.110001,95.110001,62.938301,0
2020-10-13,94.779999,94.779999,94.779999,94.779999,62.719913,0
2020-10-14,94.029999,94.029999,94.029999,94.029999,62.223610,0
2020-10-15,93.529999,93.529999,93.529999,93.529999,61.892742,0
2020-10-16,93.239998,93.239998,93.239998,93.239998,61.700836,0
2020-10-19,91.800003,91.800003,91.800003,91.800003,60.747936,0
2020-10-20,92.040001,92.040001,92.040001,92.040001,60.906750,0
2020-10-21,91.540001,91.540001,91.540001,91.540001,60.575874,0
2020-10-22,91.089996,91.089996,91.089996,91.089996,60.278084,0
2020-10-23,91.510002,91.510002,91.510002,91.510002,60.556026,0
2020-10-26,89.519997,89.519997,89.519997,89.519997,59.239159,0
2020-10-27,90.220001,90.220001,90.220001,90.220001,59.702374,0
2020-10-28,86.580002,86.580002,86.580002,86.580002,57.293636,0
2020-10-29,88.400002,88.400002,88.400002,88.400002,58.498009,0
2020-10-30,85.830002,85.830002,85.830002,85.830002,56.797333,0
2020-11-02,85.800003,85.800003,85.800003,85.800003,56.777477,0
2020-11-03,87.430000,87.430000,87.430000,87.430000,57.856117,0
2020-11-04,91.589996,91.589996,91.589996,91.589996,60.608963,0
2020-11-05,94.620003,94.620003,94.620003,94.620003,62.614037,0
2020-11-06,95.510002,95.510002,95.510002,95.510002,63.202995,0
2020-11-09,93.820000,93.820000,93.820000,93.820000,62.084652,0
2020-11-10,91.360001,91.360001,91.360001,91.360001,60.456768,0
2020-11-11,93.879997,93.879997,93.879997,93.879997,62.124355,0
2020-11-12,93.480003,93.480003,93.480003,93.480003,61.859657,0
2020-11-13,94.180000,94.180000,94.180000,94.180000,62.322872,0
2020-11-16,95.059998,95.059998,95.059998,95.059998,62.905216,0
2020-11-17,94.889999,94.889999,94.889999,94.889999,62.792717,0
2020-11-18,94.089996,94.089996,94.089996,94.089996,62.263313,0
2020-11-19,95.279999,95.279999,95.279999,95.279999,63.050797,0
2020-11-20,94.440002,94.440002,94.440002,94.440002,62.494930,0
2020-11-23,94.440002,94.440002,94.440002,94.440002,62.494930,0
2020-11-24,95.309998,95.309998,95.309998,95.309998,63.070641,0
2020-11-25,96.610001,96.610001,96.610001,96.610001,63.930904,0
2020-11-27,97.900002,97.900002,97.900002,97.900002,64.784554,0
2020-11-30,98.949997,98.949997,98.949997,98.949997,65.479385,0
2020-12-01,99.510002,99.510002,99.510002,99.510002,65.849968,0
2020-12-02,99.519997,99.519997,99.519997,99.519997,65.856575,0
2020-12-03,99.349998,99.349998,99.349998,99.349998,65.744080,0
2020-12-04,100.239998,100.239998,100.239998,100.239998,66.333031,0
2020-12-07,100.820000,100.820000,100.820000,100.820000,66.716843,0
2020-12-08,101.760002,101.760002,101.760002,101.760002,67.338882,0
2020-12-09,100.089996,100.089996,100.089996,100.089996,66.233780,0
2020-12-10,100.769997,100.769997,100.769997,100.769997,66.683754,0
2020-12-11,100.120003,100.120003,100.120003,100.120003,66.253632,0
2020-12-14,100.370003,100.370003,100.370003,100.370003,66.419060,0
2020-12-15,101.989998,101.989998,101.989998,101.989998,67.491074,0
2020-12-16,102.849998,102.849998,102.849998,102.849998,68.060188,0
2020-12-17,103.930000,103.930000,103.930000,103.930000,68.774864,0
2020-12-18,96.959999,96.959999,96.959999,96.959999,69.003304,0
2020-12-21,98.019997,98.019997,98.019997,98.019997,69.757675,0
2020-12-22,100.480003,100.480003,100.480003,100.480003,71.508385,0
2020-12-23,98.610001,98.610001,98.610001,98.610001,70.177559,0
2020-12-24,99.320000,99.320000,99.320000,99.320000,70.682846,0
2020-12-28,99.889999,99.889999,99.889999,99.889999,71.088486,0
2020-12-29,98.769997,98.769997,98.769997,98.769997,70.291428,0
2020-12-30,98.940002,98.940002,98.940002,98.940002,70.412407,0
2020-12-31,98.250000,98.250000,98.250000,98.250000,69.921356,0
2021-01-04,95.629997,95.629997,95.629997,95.629997,68.056786,0
2021-01-05,96.970001,96.970001,96.970001,96.970001,69.010429,0
2021-01-06,94.830002,94.830002,94.830002,94.830002,67.487457,0
2021-01-07,97.690002,97.690002,97.690002,97.690002,69.522827,0
2021-01-08,98.260002,98.260002,98.260002,98.260002,69.928482,0
2021-01-11,97.480003,97.480003,97.480003,97.480003,69.373390,0
2021-01-12,97.500000,97.500000,97.500000,97.500000,69.387604,0
2021-01-13,97.940002,97.940002,97.940002,97.940002,69.700737,0
2021-01-14,97.370003,97.370003,97.370003,97.370003,69.295090,0
2021-01-15,96.269997,96.269997,96.269997,96.269997,68.512253,0
2021-01-19,97.790001,97.790001,97.790001,97.790001,69.593994,0
2021-01-20,99.629997,99.629997,99.629997,99.629997,70.903458,0
2021-01-21,100.690002,100.690002,100.690002,100.690002,71.657837,0
2021-01-22,100.779999,100.779999,100.779999,100.779999,71.721878,0
2021-01-25,101.519997,101.519997,101.519997,101.519997,72.248512,0
2021-01-26,100.849998,100.849998,100.849998,100.849998,71.771698,0
2021-01-27,98.260002,98.260002,98.260002,98.260002,69.928482,0
2021-01-28,99.230003,99.230003,99.230003,99.230003,70.618797,0
2021-01-29,96.879997,96.879997,96.879997,96.879997,68.946373,0
2021-02-01,99.419998,99.419998,99.419998,99.419998,70.754005,0
2021-02-02,101.050003,101.050003,101.050003,101.050003,71.914032,0
2021-02-03,100.660004,100.660004,100.660004,100.660004,71.636482,0
2021-02-04,102.349998,102.349998,102.349998,102.349998,72.839188,0
2021-02-05,102.510002,102.510002,102.510002,102.510002,72.953072,0
2021-02-08,103.760002,103.760002,103.760002,103.760002,73.842644,0
2021-02-09,103.809998,103.809998,103.809998,103.809998,73.878235,0
2021-02-10,103.779999,103.779999,103.779999,103.779999,73.856888,0
2021-02-11,104.940002,104.940002,104.940002,104.940002,74.682419,0
2021-02-12,105.480003,105.480003,105.480003,105.480003,75.066719,0
2021-02-16,105.330002,105.330002,105.330002,105.330002,74.959969,0
2021-02-17,103.940002,103.940002,103.940002,103.940002,73.970749,0
2021-02-18,103.489998,103.489998,103.489998,103.489998,73.650505,0
2021-02-19,103.589996,103.589996,103.589996,103.589996,73.721664,0
2021-02-22,100.650002,100.650002,100.650002,100.650002,71.629356,0
2021-02-23,100.050003,100.050003,100.050003,100.050003,71.202362,0
2021-02-24,100.989998,100.989998,100.989998,100.989998,71.871330,0
2021-02-25,97.089996,97.089996,97.089996,97.089996,69.095825,0
2021-02-26,97.750000,97.750000,97.750000,97.750000,69.565521,0
2021-03-01,101.000000,101.000000,101.000000,101.000000,71.878448,0
2021-03-02,99.040001,99.040001,99.040001,99.040001,70.483582,0
2021-03-03,96.169998,96.169998,96.169998,96.169998,68.441093,0
2021-03-04,93.699997,93.699997,93.699997,93.699997,66.683273,0
2021-03-05,95.379997,95.379997,95.379997,95.379997,67.878868,0
2021-03-08,92.260002,92.260002,92.260002,92.260002,65.658470,0
2021-03-09,96.209999,96.209999,96.209999,96.209999,68.469559,0
2021-03-10,95.540001,95.540001,95.540001,95.540001,67.992744,0
2021-03-11,98.300003,98.300003,98.300003,98.300003,69.956947,0
2021-03-12,97.650002,97.650002,97.650002,97.650002,69.494370,0
2021-03-15,98.809998,98.809998,98.809998,98.809998,70.319885,0
2021-03-16,99.370003,99.370003,99.370003,99.370003,70.718430,0
2021-03-17,99.449997,99.449997,99.449997,99.449997,70.775360,0
2021-03-18,95.949997,95.949997,95.949997,95.949997,68.284523,0
2021-03-19,96.300003,96.300003,96.300003,96.300003,68.533607,0
2021-03-22,98.000000,98.000000,98.000000,98.000000,69.743446,0
2021-03-23,97.099998,97.099998,97.099998,97.099998,69.102943,0
2021-03-24,95.230003,95.230003,95.230003,95.230003,67.772125,0
2021-03-25,95.089996,95.089996,95.089996,95.089996,67.672493,0
2021-03-26,96.989998,96.989998,96.989998,96.989998,69.024658,0
2021-03-29,96.290001,96.290001,96.290001,96.290001,68.526489,0
2021-03-30,95.879997,95.879997,95.879997,95.879997,68.234711,0
2021-03-31,97.739998,97.739998,97.739998,97.739998,69.558403,0
2021-04-01,99.980003,99.980003,99.980003,99.980003,71.152542,0
2021-04-05,101.629997,101.629997,101.629997,101.629997,72.326790,0
2021-04-06,101.690002,101.690002,101.690002,101.690002,72.369499,0
2021-04-07,102.019997,102.019997,102.019997,102.019997,72.604340,0
2021-04-08,103.620003,103.620003,103.620003,103.620003,73.743011,0
2021-04-09,104.379997,104.379997,104.379997,104.379997,74.283882,0
2021-04-12,104.169998,104.169998,104.169998,104.169998,74.134430,0
2021-04-13,105.400002,105.400002,105.400002,105.400002,75.009781,0
2021-04-14,103.879997,103.879997,103.879997,103.879997,73.928047,0
2021-04-15,105.750000,105.750000,105.750000,105.750000,75.258858,0
2021-04-16,105.430000,105.430000,105.430000,105.430000,75.031136,0
2021-04-19,104.199997,104.199997,104.199997,104.199997,74.155785,0
2021-04-20,103.040001,103.040001,103.040001,103.040001,73.330246,0
2021-04-21,104.110001,104.110001,104.110001,104.110001,74.091736,0
2021-04-22,102.900002,102.900002,102.900002,102.900002,73.230621,0
2021-04-23,104.779999,104.779999,104.779999,104.779999,74.568550,0
2021-04-26,105.699997,105.699997,105.699997,105.699997,75.223282,0
2021-04-27,105.279999,105.279999,105.279999,105.279999,74.924385,0
2021-04-28,104.510002,104.510002,104.510002,104.510002,74.376404,0
2021-04-29,103.919998,103.919998,103.919998,103.919998,73.956512,0
2021-04-30,102.160004,102.160004,102.160004,102.160004,72.703987,0
2021-05-03,101.660004,101.660004,101.660004,101.660004,72.348152,0
2021-05-04,99.300003,99.300003,99.300003,99.300003,70.668617,0
2021-05-05,99.019997,99.019997,99.019997,99.019997,70.469337,0
2021-05-06,99.410004,99.410004,99.410004,99.410004,70.746895,0
2021-05-07,100.459999,100.459999,100.459999,100.459999,71.494141,0
2021-05-10,97.720001,97.720001,97.720001,97.720001,69.544174,0
2021-05-11,97.910004,97.910004,97.910004,97.910004,69.679398,0
2021-05-12,94.750000,94.750000,94.750000,94.750000,67.430527,0
2021-05-13,95.650002,95.650002,95.650002,95.650002,68.071022,0
2021-05-14,98.190002,98.190002,98.190002,98.190002,69.878662,0
2021-05-17,97.360001,97.360001,97.360001,97.360001,69.287979,0
2021-05-18,96.900002,96.900002,96.900002,96.900002,68.960609,0
2021-05-19,97.410004,97.410004,97.410004,97.410004,69.323563,0
2021-05-20,99.529999,99.529999,99.529999,99.529999,70.832298,0
2021-05-21,98.959999,98.959999,98.959999,98.959999,70.426643,0
2021-05-24,100.970001,100.970001,100.970001,100.970001,71.857101,0
2021-05-25,101.019997,101.019997,101.019997,101.019997,71.892677,0
2021-05-26,101.379997,101.379997,101.379997,101.379997,72.148880,0
2021-05-27,100.879997,100.879997,100.879997,100.879997,71.793045,0
2021-05-28,101.500000,101.500000,101.500000,101.500000,72.234276,0
2021-06-01,101.050003,101.050003,101.050003,101.050003,71.914032,0
2021-06-02,101.440002,101.440002,101.440002,101.440002,72.191574,0
2021-06-03,100.129997,100.129997,100.129997,100.129997,71.259293,0
2021-06-04,102.230003,102.230003,102.230003,102.230003,72.753799,0
2021-06-07,102.519997,102.519997,102.519997,102.519997,72.960175,0
2021-06-08,102.449997,102.449997,102.449997,102.449997,72.910355,0
2021-06-09,102.209999,102.209999,102.209999,102.209999,72.739563,0
2021-06-10,103.230003,103.230003,103.230003,103.230003,73.465469,0
2021-06-11,104.089996,104.089996,104.089996,104.089996,74.077492,0
2021-06-14,105.599998,105.599998,105.599998,105.599998,75.152115,0
2021-06-15,104.730003,104.730003,104.730003,104.730003,74.532967,0
2021-06-16,104.480003,104.480003,104.480003,104.480003,74.355049,0
2021-06-17,106.129997,106.129997,106.129997,106.129997,75.529305,0
2021-06-18,105.519997,105.519997,105.519997,105.519997,75.095184,0
2021-06-21,106.290001,106.290001,106.290001,106.290001,75.643181,0
2021-06-22,107.290001,107.290001,107.290001,107.290001,76.354836,0
2021-06-23,107.500000,107.500000,107.500000,107.500000,76.504288,0
2021-06-24,108.099998,108.099998,108.099998,108.099998,76.931290,0
2021-06-25,107.900002,107.900002,107.900002,107.900002,76.788956,0
2021-06-28,109.339996,109.339996,109.339996,109.339996,77.813751,0
2021-06-29,110.070000,110.070000,110.070000,110.070000,78.333275,0
2021-06-30,109.669998,109.669998,109.669998,109.669998,78.048607,0
2021-07-01,109.650002,109.650002,109.650002,109.650002,78.034370,0
2021-07-02,111.059998,111.059998,111.059998,111.059998,79.037827,0
2021-07-06,111.720001,111.720001,111.720001,111.720001,79.507530,0
2021-07-07,111.790001,111.790001,111.790001,111.790001,79.557350,0
2021-07-08,110.589996,110.589996,110.589996,110.589996,78.703331,0
2021-07-09,111.720001,111.720001,111.720001,111.720001,79.507530,0
2021-07-12,111.599998,111.599998,111.599998,111.599998,79.422119,0
2021-07-13,111.879997,111.879997,111.879997,111.879997,79.621391,0
2021-07-14,112.059998,112.059998,112.059998,112.059998,79.749489,0
2021-07-15,110.720001,110.720001,110.720001,110.720001,78.795860,0
2021-07-16,109.699997,109.699997,109.699997,109.699997,78.069946,0
2021-07-19,108.470001,108.470001,108.470001,108.470001,77.194611,0
2021-07-20,110.400002,110.400002,110.400002,110.400002,78.568130,0
2021-07-21,111.639999,111.639999,111.639999,111.639999,79.450592,0
2021-07-22,112.690002,112.690002,112.690002,112.690002,80.197845,0
2021-07-23,114.080002,114.080002,114.080002,114.080002,81.187057,0
2021-07-26,113.970001,113.970001,113.970001,113.970001,81.108772,0
2021-07-27,112.540001,112.540001,112.540001,112.540001,80.091103,0
2021-07-28,112.779999,112.779999,112.779999,112.779999,80.261887,0
2021-07-29,113.279999,113.279999,113.279999,113.279999,80.617729,0
2021-07-30,112.809998,112.809998,112.809998,112.809998,80.283241,0
2021-08-02,113.139999,113.139999,113.139999,113.139999,80.518089,0
2021-08-03,113.760002,113.760002,113.760002,113.760002,80.959335,0
2021-08-04,114.209999,114.209999,114.209999,114.209999,81.279572,0
2021-08-05,115.139999,115.139999,115.139999,115.139999,81.941429,0
2021-08-06,114.639999,114.639999,114.639999,114.639999,81.585594,0
2021-08-09,114.529999,114.529999,114.529999,114.529999,81.507309,0
2021-08-10,113.500000,113.500000,113.500000,113.500000,80.774292,0
2021-08-11,113.279999,113.279999,113.279999,113.279999,80.617729,0
2021-08-12,114.269997,114.269997,114.269997,114.269997,81.322289,0
2021-08-13,114.680000,114.680000,114.680000,114.680000,81.614059,0
2021-08-16,114.519997,114.519997,114.519997,114.519997,81.500198,0
2021-08-17,113.370003,113.370003,113.370003,113.370003,80.681786,0
2021-08-18,112.099998,112.099998,112.099998,112.099998,79.777962,0
2021-08-19,113.010002,113.010002,113.010002,113.010002,80.425583,0
2021-08-20,114.669998,114.669998,114.669998,114.669998,81.606949,0
2021-08-23,116.389999,116.389999,116.389999,116.389999,82.831017,0
2021-08-24,116.669998,116.669998,116.669998,116.669998,83.030273,0
2021-08-25,116.790001,116.790001,116.790001,116.790001,83.115685,0
2021-08-26,116.139999,116.139999,116.139999,116.139999,82.653099,0
2021-08-27,117.250000,117.250000,117.250000,117.250000,83.443047,0
2021-08-30,118.639999,118.639999,118.639999,118.639999,84.432266,0
2021-08-31,117.190002,117.190002,117.190002,117.190002,83.400352,0
2021-09-01,117.360001,117.360001,117.360001,117.360001,83.521332,0
2021-09-02,117.500000,117.500000,117.500000,117.500000,83.620964,0
2021-09-03,118.199997,118.199997,118.199997,118.199997,84.119133,0
2021-09-07,118.370003,118.370003,118.370003,118.370003,84.240112,0
2021-09-08,117.330002,117.330002,117.330002,117.330002,83.499977,0
2021-09-09,116.980003,116.980003,116.980003,116.980003,83.250900,0
2021-09-10,115.779999,115.779999,115.779999,115.779999,82.396896,0
2021-09-13,115.629997,115.629997,115.629997,115.629997,82.290138,0
2021-09-14,115.449997,115.449997,115.449997,115.449997,82.162041,0
2021-09-15,116.430000,116.430000,116.430000,116.430000,82.859474,0
2021-09-16,116.760002,116.760002,116.760002,116.760002,83.094337,0
2021-09-17,115.410004,115.410004,115.410004,115.410004,82.133583,0
2021-09-20,112.980003,112.980003,112.980003,112.980003,80.404228,0
2021-09-21,113.580002,113.580002,113.580002,113.580002,80.831223,0
2021-09-22,115.180000,115.180000,115.180000,115.180000,81.969902,0
2021-09-23,116.779999,116.779999,116.779999,116.779999,83.108566,0
2021-09-24,116.790001,116.790001,116.790001,116.790001,83.115685,0
2021-09-27,115.400002,115.400002,115.400002,115.400002,82.126465,0
2021-09-28,111.529999,111.529999,111.529999,111.529999,79.372307,0
2021-09-29,111.050003,111.050003,111.050003,111.050003,79.030716,0
2021-09-30,110.699997,110.699997,110.699997,110.699997,78.781624,0
2021-10-01,112.029999,112.029999,112.029999,112.029999,79.728142,0
2021-10-04,108.959999,108.959999,108.959999,108.959999,77.543312,0
2021-10-05,110.669998,110.669998,110.669998,110.669998,78.760269,0
2021-10-06,111.699997,111.699997,111.699997,111.699997,79.493294,0
2021-10-07,113.029999,113.029999,113.029999,113.029999,80.439812,0
2021-10-08,112.410004,112.410004,112.410004,112.410004,79.998573,0
2021-10-11,111.660004,111.660004,111.660004,111.660004,79.464828,0
2021-10-12,111.699997,111.699997,111.699997,111.699997,79.493294,0
2021-10-13,112.720001,112.720001,112.720001,112.720001,80.219185,0
2021-10-14,115.110001,115.110001,115.110001,115.110001,81.920074,0
2021-10-15,115.730003,115.730003,115.730003,115.730003,82.361313,0
2021-10-18,116.900002,116.900002,116.900002,116.900002,83.193962,0
2021-10-19,117.919998,117.919998,117.919998,117.919998,83.919861,0
2021-10-20,117.540001,117.540001,117.540001,117.540001,83.649429,0
2021-10-21,118.169998,118.169998,118.169998,118.169998,84.097778,0
2021-10-22,117.360001,117.360001,117.360001,117.360001,83.521332,0
2021-10-25,117.870003,117.870003,117.870003,117.870003,83.884285,0
2021-10-26,118.379997,118.379997,118.379997,118.379997,84.247238,0
2021-10-27,118.389999,118.389999,118.389999,118.389999,84.254356,0
2021-10-28,119.629997,119.629997,119.629997,119.629997,85.136810,0
2021-10-29,119.930000,119.930000,119.930000,119.930000,85.350311,0
2021-11-01,120.379997,120.379997,120.379997,120.379997,85.670563,0
2021-11-02,121.180000,121.180000,121.180000,121.180000,86.239906,0
2021-11-03,122.239998,122.239998,122.239998,122.239998,86.994278,0
2021-11-04,124.029999,124.029999,124.029999,124.029999,88.268150,0
2021-11-05,124.230003,124.230003,124.230003,124.230003,88.410500,0
2021-11-08,124.650002,124.650002,124.650002,124.650002,88.709389,0
2021-11-09,124.110001,124.110001,124.110001,124.110001,88.325096,0
2021-11-10,121.629997,121.629997,121.629997,121.629997,86.560150,0
2021-11-11,122.339996,122.339996,122.339996,122.339996,87.065437,0
2021-11-12,124.000000,124.000000,124.000000,124.000000,88.246796,0
2021-11-15,124.070000,124.070000,124.070000,124.070000,88.296623,0
2021-11-16,125.419998,125.419998,125.419998,125.419998,89.257370,0
2021-11-17,124.910004,124.910004,124.910004,124.910004,88.894417,0
2021-11-18,125.779999,125.779999,125.779999,125.779999,89.513573,0
2021-11-19,126.169998,126.169998,126.169998,126.169998,89.791122,0
2021-11-22,124.290001,124.290001,124.290001,124.290001,88.453194,0
2021-11-23,123.540001,123.540001,123.540001,123.540001,87.919441,0
2021-11-24,124.209999,124.209999,124.209999,124.209999,88.396263,0
2021-11-26,121.489998,121.489998,121.489998,121.489998,86.460510,0
2021-11-29,124.430000,124.430000,124.430000,124.430000,88.552818,0
2021-11-30,122.949997,122.949997,122.949997,122.949997,87.499550,0
2021-12-01,120.669998,120.669998,120.669998,120.669998,85.876945,0
2021-12-02,121.709999,121.709999,121.709999,121.709999,86.617081,0
2021-12-03,120.309998,120.309998,120.309998,120.309998,85.620743,0
2021-12-06,121.489998,121.489998,121.489998,121.489998,86.460510,0
2021-12-07,126.089996,126.089996,126.089996,126.089996,89.734184,0
2021-12-08,126.739998,126.739998,126.739998,126.739998,90.196770,0
2021-12-09,125.139999,125.139999,125.139999,125.139999,89.058113,0
2021-12-10,126.660004,126.660004,126.660004,126.660004,90.139839,0
2021-12-13,124.339996,124.339996,124.339996,124.339996,88.488762,0
2021-12-14,122.250000,122.250000,122.250000,122.250000,87.001381,0
2021-12-15,125.480003,125.480003,125.480003,125.480003,89.300072,0
2021-12-16,121.459999,121.459999,121.459999,121.459999,86.439163,0
2021-12-17,108.580002,108.580002,108.580002,108.580002,86.468636,0
2021-12-20,107.470001,107.470001,107.470001,107.470001,85.584686,0
2021-12-21,110.239998,110.239998,110.239998,110.239998,87.790588,0
2021-12-22,111.489998,111.489998,111.489998,111.489998,88.786041,0
2021-12-23,112.010002,112.010002,112.010002,112.010002,89.200150,0
2021-12-27,114.120003,114.120003,114.120003,114.120003,90.880463,0
2021-12-28,113.150002,113.150002,113.150002,113.150002,90.108002,0
2021-12-29,113.129997,113.129997,113.129997,113.129997,90.092064,0
2021-12-30,112.849998,112.849998,112.849998,112.849998,89.869087,0
2021-12-31,112.160004,112.160004,112.160004,112.160004,89.319603,0
2022-01-03,113.349998,113.349998,113.349998,113.349998,90.267273,0
2022-01-04,111.559998,111.559998,111.559998,111.559998,88.841774,0
2022-01-05,107.389999,107.389999,107.389999,107.389999,85.520966,0
2022-01-06,107.169998,107.169998,107.169998,107.169998,85.345779,0
2022-01-07,106.129997,106.129997,106.129997,106.129997,84.517548,0
2022-01-10,106.230003,106.230003,106.230003,106.230003,84.597198,0
2022-01-11,108.059998,108.059998,108.059998,108.059998,86.054527,0
2022-01-12,108.190002,108.190002,108.190002,108.190002,86.158058,0
2022-01-13,104.769997,104.769997,104.769997,104.769997,83.434502,0
2022-01-14,105.669998,105.669998,105.669998,105.669998,84.151230,0
2022-01-18,102.760002,102.760002,102.760002,102.760002,81.833824,0
2022-01-19,101.500000,101.500000,101.500000,101.500000,80.830414,0
2022-01-20,100.209999,100.209999,100.209999,100.209999,79.803108,0
2022-01-21,97.769997,97.769997,97.769997,97.769997,77.860001,0
2022-01-24,97.989998,97.989998,97.989998,97.989998,78.035194,0
2022-01-25,95.120003,95.120003,95.120003,95.120003,75.749657,0
2022-01-26,95.470001,95.470001,95.470001,95.470001,76.028374,0
2022-01-27,94.419998,94.419998,94.419998,94.419998,75.192192,0
2022-01-28,98.410004,98.410004,98.410004,98.410004,78.369675,0
2022-01-31,102.010002,102.010002,102.010002,102.010002,81.236557,0
2022-02-01,102.419998,102.419998,102.419998,102.419998,81.563065,0
2022-02-02,102.110001,102.110001,102.110001,102.110001,81.316200,0
2022-02-03,98.309998,98.309998,98.309998,98.309998,78.290031,0
2022-02-04,99.750000,99.750000,99.750000,99.750000,79.436790,0
2022-02-07,99.410004,99.410004,99.410004,99.410004,79.166031,0
2022-02-08,100.980003,100.980003,100.980003,100.980003,80.416313,0
2022-02-09,103.290001,103.290001,103.290001,103.290001,82.255898,0
2022-02-10,100.599998,100.599998,100.599998,100.599998,80.113693,0
2022-02-11,97.169998,97.169998,97.169998,97.169998,77.382187,0
2022-02-14,97.230003,97.230003,97.230003,97.230003,77.429970,0
2022-02-15,100.309998,100.309998,100.309998,100.309998,79.882751,0
2022-02-16,99.669998,99.669998,99.669998,99.669998,79.373077,0
2022-02-17,96.250000,96.250000,96.250000,96.250000,76.649536,0
2022-02-18,95.089996,95.089996,95.089996,95.089996,75.725754,0
2022-02-22,94.129997,94.129997,94.129997,94.129997,74.961243,0
2022-02-23,91.690002,91.690002,91.690002,91.690002,73.018135,0
2022-02-24,95.150002,95.150002,95.150002,95.150002,75.773537,0
2022-02-25,96.309998,96.309998,96.309998,96.309998,76.697319,0
2022-02-28,96.550003,96.550003,96.550003,96.550003,76.888451,0
2022-03-01,94.489998,94.489998,94.489998,94.489998,75.247932,0
2022-03-02,96.320000,96.320000,96.320000,96.320000,76.705284,0
2022-03-03,94.820000,94.820000,94.820000,94.820000,75.510742,0
2022-03-04,92.540001,92.540001,92.540001,92.540001,73.695045,0
2022-03-07,88.980003,88.980003,88.980003,88.980003,70.860001,0
2022-03-08,89.080002,89.080002,89.080002,89.080002,70.939644,0
2022-03-09,92.820000,92.820000,92.820000,92.820000,73.918022,0
2022-03-10,91.180000,91.180000,91.180000,91.180000,72.612000,0
2022-03-11,89.269997,89.269997,89.269997,89.269997,71.090950,0
2022-03-14,87.320000,87.320000,87.320000,87.320000,69.538048,0
2022-03-15,90.580002,90.580002,90.580002,90.580002,72.134178,0
2022-03-16,94.050003,94.050003,94.050003,94.050003,74.897545,0
2022-03-17,95.099998,95.099998,95.099998,95.099998,75.733727,0
2022-03-18,97.610001,97.610001,97.610001,97.610001,77.732582,0
2022-03-21,97.129997,97.129997,97.129997,97.129997,77.350327,0
2022-03-22,98.419998,98.419998,98.419998,98.419998,78.377632,0
2022-03-23,96.870003,96.870003,96.870003,96.870003,77.143280,0
2022-03-24,99.589996,99.589996,99.589996,99.589996,79.309372,0
2022-03-25,99.250000,99.250000,99.250000,99.250000,79.038612,0
2022-03-28,100.360001,100.360001,100.360001,100.360001,79.922577,0
2022-03-29,102.699997,102.699997,102.699997,102.699997,81.786049,0
2022-03-30,100.849998,100.849998,100.849998,100.849998,80.312790,0
2022-03-31,99.300003,99.300003,99.300003,99.300003,79.078430,0
2022-04-01,99.120003,99.120003,99.120003,99.120003,78.935089,0
2022-04-04,101.199997,101.199997,101.199997,101.199997,80.591507,0
2022-04-05,98.510002,98.510002,98.510002,98.510002,78.449303,0
2022-04-06,95.540001,95.540001,95.540001,95.540001,76.084122,0
2022-04-07,95.410004,95.410004,95.410004,95.410004,75.980598,0
2022-04-08,93.739998,93.739998,93.739998,93.739998,74.650665,0
2022-04-11,91.550003,91.550003,91.550003,91.550003,72.906654,0
2022-04-12,91.180000,91.180000,91.180000,91.180000,72.612000,0
2022-04-13,93.099998,93.099998,93.099998,93.099998,74.140991,0
2022-04-14,90.720001,90.720001,90.720001,90.720001,72.245674,0
2022-04-18,90.680000,90.680000,90.680000,90.680000,72.213814,0
2022-04-19,92.699997,92.699997,92.699997,92.699997,73.822456,0
2022-04-20,91.660004,91.660004,91.660004,91.660004,72.994247,0
2022-04-21,89.669998,89.669998,89.669998,89.669998,71.409492,0
2022-04-22,87.349998,87.349998,87.349998,87.349998,69.561935,0
2022-04-25,88.720001,88.720001,88.720001,88.720001,70.652954,0
2022-04-26,85.330002,85.330002,85.330002,85.330002,67.953300,0
2022-04-27,86.029999,86.029999,86.029999,86.029999,68.510742,0
2022-04-28,89.650002,89.650002,89.650002,89.650002,71.393570,0
2022-04-29,85.889999,85.889999,85.889999,85.889999,68.399261,0
2022-05-02,87.389999,87.389999,87.389999,87.389999,69.593796,0
2022-05-03,87.269997,87.269997,87.269997,87.269997,69.498230,0
2022-05-04,90.080002,90.080002,90.080002,90.080002,71.736000,0
2022-05-05,85.309998,85.309998,85.309998,85.309998,67.937363,0
2022-05-06,84.339996,84.339996,84.339996,84.339996,67.164894,0
2022-05-09,80.430000,80.430000,80.430000,80.430000,64.051132,0
2022-05-10,81.720001,81.720001,81.720001,81.720001,65.078445,0
2022-05-11,78.629997,78.629997,78.629997,78.629997,62.617687,0
2022-05-12,77.860001,77.860001,77.860001,77.860001,62.004494,0
2022-05-13,81.279999,81.279999,81.279999,81.279999,64.728043,0
2022-05-16,79.959999,79.959999,79.959999,79.959999,63.676853,0
2022-05-17,82.169998,82.169998,82.169998,82.169998,65.436798,0
2022-05-18,78.290001,78.290001,78.290001,78.290001,62.346928,0
2022-05-19,77.589996,77.589996,77.589996,77.589996,61.789478,0
2022-05-20,77.870003,77.870003,77.870003,77.870003,62.012459,0
2022-05-23,79.510002,79.510002,79.510002,79.510002,63.318485,0
2022-05-24,77.720001,77.720001,77.720001,77.720001,61.893002,0
2022-05-25,79.050003,79.050003,79.050003,79.050003,62.952164,0
2022-05-26,80.980003,80.980003,80.980003,80.980003,64.489136,0
2022-05-27,83.570000,83.570000,83.570000,83.570000,66.551697,0
2022-05-31,82.690002,82.690002,82.690002,82.690002,65.850914,0
2022-06-01,82.389999,82.389999,82.389999,82.389999,65.612000,0
2022-06-02,84.769997,84.769997,84.769997,84.769997,67.507324,0
2022-06-03,82.589996,82.589996,82.589996,82.589996,65.771271,0
2022-06-06,82.699997,82.699997,82.699997,82.699997,65.858864,0
2022-06-07,83.790001,83.790001,83.790001,83.790001,66.726906,0
2022-06-08,83.099998,83.099998,83.099998,83.099998,66.177414,0
2022-06-09,80.790001,80.790001,80.790001,80.790001,64.337830,0
2022-06-10,77.529999,77.529999,77.529999,77.529999,61.741695,0
2022-06-13,73.860001,73.860001,73.860001,73.860001,58.819065,0
2022-06-14,74.080002,74.080002,74.080002,74.080002,58.994259,0
2022-06-15,75.849998,75.849998,75.849998,75.849998,60.403812,0
2022-06-16,72.559998,72.559998,72.559998,72.559998,57.783794,0
2022-06-17,73.529999,73.529999,73.529999,73.529999,58.556255,0
2022-06-21,75.180000,75.180000,75.180000,75.180000,59.870251,0
2022-06-22,74.879997,74.879997,74.879997,74.879997,59.631344,0
2022-06-23,75.900002,75.900002,75.900002,75.900002,60.443638,0
2022-06-24,78.610001,78.610001,78.610001,78.610001,62.601765,0
2022-06-27,78.000000,78.000000,78.000000,78.000000,62.115990,0
2022-06-28,75.489998,75.489998,75.489998,75.489998,60.117126,0
2022-06-29,75.470001,75.470001,75.470001,75.470001,60.101200,0
2022-06-30,74.099998,74.099998,74.099998,74.099998,59.010185,0
2022-07-01,74.239998,74.239998,74.239998,74.239998,59.121677,0
2022-07-05,75.519997,75.519997,75.519997,75.519997,60.141014,0
2022-07-06,76.019997,76.019997,76.019997,76.019997,60.539192,0
2022-07-07,77.970001,77.970001,77.970001,77.970001,62.092094,0
2022-07-08,78.129997,78.129997,78.129997,78.129997,62.219505,0
2022-07-11,76.680000,76.680000,76.680000,76.680000,61.064789,0
2022-07-12,75.629997,75.629997,75.629997,75.629997,60.228607,0
2022-07-13,75.570000,75.570000,75.570000,75.570000,60.180836,0
2022-07-14,76.029999,76.029999,76.029999,76.029999,60.547157,0
2022-07-15,77.440002,77.440002,77.440002,77.440002,61.670029,0
2022-07-18,76.910004,76.910004,76.910004,76.910004,61.247955,0
2022-07-19,79.349998,79.349998,79.349998,79.349998,63.191063,0
2022-07-20,81.199997,81.199997,81.199997,81.199997,64.664330,0
2022-07-21,82.360001,82.360001,82.360001,82.360001,65.588104,0
2022-07-22,80.589996,80.589996,80.589996,80.589996,64.178558,0
2022-07-25,79.820000,79.820000,79.820000,79.820000,63.565353,0
2022-07-26,78.070000,78.070000,78.070000,78.070000,62.171730,0
2022-07-27,81.430000,81.430000,81.430000,81.430000,64.847496,0
2022-07-28,82.589996,82.589996,82.589996,82.589996,65.771271,0
2022-07-29,84.220001,84.220001,84.220001,84.220001,67.069336,0
2022-08-01,84.000000,84.000000,84.000000,84.000000,66.894135,0
2022-08-02,83.860001,83.860001,83.860001,83.860001,66.782654,0
2022-08-03,86.610001,86.610001,86.610001,86.610001,68.972633,0
2022-08-04,86.779999,86.779999,86.779999,86.779999,69.108017,0
2022-08-05,86.709999,86.709999,86.709999,86.709999,69.052261,0
2022-08-08,86.190002,86.190002,86.190002,86.190002,68.638168,0
2022-08-09,84.589996,84.589996,84.589996,84.589996,67.363991,0
2022-08-10,87.669998,87.669998,87.669998,87.669998,69.816772,0
2022-08-11,87.000000,87.000000,87.000000,87.000000,69.283211,0
2022-08-12,89.050003,89.050003,89.050003,89.050003,70.915749,0
2022-08-15,89.570000,89.570000,89.570000,89.570000,71.329865,0
2022-08-16,89.169998,89.169998,89.169998,89.169998,71.011307,0
2022-08-17,88.120003,88.120003,88.120003,88.120003,70.175133,0
2022-08-18,88.690002,88.690002,88.690002,88.690002,70.629066,0
2022-08-19,86.709999,86.709999,86.709999,86.709999,69.052261,0
2022-08-22,84.169998,84.169998,84.169998,84.169998,67.029510,0
2022-08-23,84.120003,84.120003,84.120003,84.120003,66.989700,0
2022-08-24,84.510002,84.510002,84.510002,84.510002,67.300278,0
2022-08-25,86.269997,86.269997,86.269997,86.269997,68.701866,0
2022-08-26,82.389999,82.389999,82.389999,82.389999,65.612000,0
2022-08-29,81.120003,81.120003,81.120003,81.120003,64.600624,0
2022-08-30,80.419998,80.419998,80.419998,80.419998,64.043175,0
2022-08-31,79.680000,79.680000,79.680000,79.680000,63.453869,0
2022-09-01,78.330002,78.330002,78.330002,78.330002,62.378780,0
2022-09-02,77.559998,77.559998,77.559998,77.559998,61.765587,0
2022-09-06,76.870003,76.870003,76.870003,76.870003,61.216099,0
2022-09-07,78.150002,78.150002,78.150002,78.150002,62.235443,0
2022-09-08,78.750000,78.750000,78.750000,78.750000,62.713249,0
2022-09-09,80.629997,80.629997,80.629997,80.629997,64.210403,0
2022-09-12,82.000000,82.000000,82.000000,82.000000,65.301414,0
2022-09-13,77.480003,77.480003,77.480003,77.480003,61.701881,0
2022-09-14,78.209999,78.209999,78.209999,78.209999,62.283222,0
2022-09-15,76.769997,76.769997,76.769997,76.769997,61.136459,0
2022-09-16,76.019997,76.019997,76.019997,76.019997,60.539192,0
2022-09-19,76.809998,76.809998,76.809998,76.809998,61.168324,0
2022-09-20,76.360001,76.360001,76.360001,76.360001,60.809959,0
2022-09-21,75.250000,75.250000,75.250000,75.250000,59.925999,0
2022-09-22,73.949997,73.949997,73.949997,73.949997,58.890728,0
2022-09-23,72.860001,72.860001,72.860001,72.860001,58.022701,0
2022-09-26,72.379997,72.379997,72.379997,72.379997,57.640446,0
2022-09-27,72.849998,72.849998,72.849998,72.849998,58.014736,0
2022-09-28,73.639999,73.639999,73.639999,73.639999,58.643860,0
2022-09-29,71.410004,71.410004,71.410004,71.410004,56.867985,0
2022-09-30,70.080002,70.080002,70.080002,70.080002,55.808826,0
2022-10-03,72.080002,72.080002,72.080002,72.080002,57.401543,0
2022-10-04,74.900002,74.900002,74.900002,74.900002,59.647274,0
2022-10-05,75.260002,75.260002,75.260002,75.260002,59.933960,0
2022-10-06,74.769997,74.769997,74.769997,74.769997,59.543747,0
2022-10-07,71.129997,71.129997,71.129997,71.129997,56.644993,0
2022-10-10,69.800003,69.800003,69.800003,69.800003,55.585850,0
2022-10-11,68.510002,68.510002,68.510002,68.510002,54.558544,0
2022-10-12,68.279999,68.279999,68.279999,68.279999,54.375374,0
2022-10-13,70.120003,70.120003,70.120003,70.120003,55.840683,0
2022-10-14,67.930000,67.930000,67.930000,67.930000,54.096653,0
2022-10-17,70.339996,70.339996,70.339996,70.339996,56.015873,0
2022-10-18,71.209999,71.209999,71.209999,71.209999,56.708706,0
2022-10-19,71.040001,71.040001,71.040001,71.040001,56.573326,0
2022-10-20,71.180000,71.180000,71.180000,71.180000,56.684818,0
2022-10-21,72.910004,72.910004,72.910004,72.910004,58.062523,0
2022-10-24,73.550003,73.550003,73.550003,73.550003,58.572189,0
2022-10-25,75.400002,75.400002,75.400002,75.400002,60.045456,0
2022-10-26,73.599998,73.599998,73.599998,73.599998,58.612000,0
2022-10-27,72.940002,72.940002,72.940002,72.940002,58.086411,0
2022-10-28,75.690002,75.690002,75.690002,75.690002,60.276398,0
2022-10-31,74.410004,74.410004,74.410004,74.410004,59.257053,0
2022-11-01,74.040001,74.040001,74.040001,74.040001,58.962402,0
2022-11-02,71.320000,71.320000,71.320000,71.320000,56.796310,0
2022-11-03,69.489998,69.489998,69.489998,69.489998,55.338970,0
2022-11-04,70.050003,70.050003,70.050003,70.050003,55.784935,0
2022-11-07,71.099998,71.099998,71.099998,71.099998,56.621109,0
2022-11-08,71.949997,71.949997,71.949997,71.949997,57.298016,0
2022-11-09,69.660004,69.660004,69.660004,69.660004,55.474358,0
2022-11-10,75.809998,75.809998,75.809998,75.809998,60.371956,0
2022-11-11,77.580002,77.580002,77.580002,77.580002,61.781517,0
2022-11-14,76.669998,76.669998,76.669998,76.669998,61.056828,0
2022-11-15,78.029999,78.029999,78.029999,78.029999,62.139881,0
2022-11-16,76.320000,76.320000,76.320000,76.320000,60.778107,0
2022-11-17,76.370003,76.370003,76.370003,76.370003,60.817928,0
2022-11-18,76.449997,76.449997,76.449997,76.449997,60.881622,0
2022-11-21,75.230003,75.230003,75.230003,75.230003,59.910072,0
2022-11-22,76.639999,76.639999,76.639999,76.639999,61.032940,0
2022-11-23,77.570000,77.570000,77.570000,77.570000,61.773552,0
2022-11-25,76.980003,76.980003,76.980003,76.980003,61.303703,0
2022-11-28,75.290001,75.290001,75.290001,75.290001,59.957855,0
2022-11-29,74.730003,74.730003,74.730003,74.730003,59.511894,0
2022-11-30,78.540001,78.540001,78.540001,78.540001,62.546021,0
2022-12-01,79.070000,79.070000,79.070000,79.070000,62.968086,0
2022-12-02,76.129997,76.129997,76.129997,76.129997,62.454536,0
2022-12-05,74.660004,74.660004,74.660004,74.660004,61.248608,0
2022-12-06,72.959999,72.959999,72.959999,72.959999,59.853977,0
2022-12-07,72.699997,72.699997,72.699997,72.699997,59.640675,0
2022-12-08,74.260002,74.260002,74.260002,74.260002,60.920456,0
2022-12-09,73.879997,73.879997,73.879997,73.879997,60.608715,0
2022-12-12,75.570000,75.570000,75.570000,75.570000,61.995136,0
2022-12-13,76.410004,76.410004,76.410004,76.410004,62.684246,0
2022-12-14,75.730003,75.730003,75.730003,75.730003,62.126400,0
2022-12-15,72.699997,72.699997,72.699997,72.699997,59.640675,0
2022-12-16,71.860001,71.860001,71.860001,71.860001,58.951576,0
2022-12-19,70.589996,70.589996,70.589996,70.589996,57.909702,0
2022-12-20,70.669998,70.669998,70.669998,70.669998,57.975334,0
2022-12-21,71.830002,71.830002,71.830002,71.830002,58.926964,0
2022-12-22,69.919998,69.919998,69.919998,69.919998,57.360062,0
2022-12-23,69.860001,69.860001,69.860001,69.860001,57.310841,0
2022-12-27,68.790001,68.790001,68.790001,68.790001,56.433048,0
2022-12-28,67.769997,67.769997,67.769997,67.769997,55.596268,0
2022-12-29,69.820000,69.820000,69.820000,69.820000,57.278023,0
2022-12-30,69.760002,69.760002,69.760002,69.760002,57.228806,0
2023-01-03,68.930000,68.930000,68.930000,68.930000,56.547897,0
2023-01-04,69.389999,69.389999,69.389999,69.389999,56.925270,0
2023-01-05,67.639999,67.639999,67.639999,67.639999,55.489624,0
2023-01-06,69.550003,69.550003,69.550003,69.550003,57.056526,0
2023-01-09,70.790001,70.790001,70.790001,70.790001,58.073780,0
2023-01-10,71.250000,71.250000,71.250000,71.250000,58.451149,0
2023-01-11,72.419998,72.419998,72.419998,72.419998,59.410976,0
2023-01-12,73.209999,73.209999,73.209999,73.209999,60.059063,0
2023-01-13,73.830002,73.830002,73.830002,73.830002,60.567703,0
2023-01-17,74.320000,74.320000,74.320000,74.320000,60.969681,0
2023-01-18,73.440002,73.440002,73.440002,73.440002,60.247761,0
2023-01-19,72.400002,72.400002,72.400002,72.400002,59.394569,0
2023-01-20,74.550003,74.550003,74.550003,74.550003,61.158363,0
2023-01-23,76.690002,76.690002,76.690002,76.690002,62.913952,0
2023-01-24,76.650002,76.650002,76.650002,76.650002,62.881130,0
2023-01-25,76.739998,76.739998,76.739998,76.739998,62.954964,0
2023-01-26,78.339996,78.339996,78.339996,78.339996,64.267555,0
2023-01-27,79.000000,79.000000,79.000000,79.000000,64.808998,0
2023-01-30,77.160004,77.160004,77.160004,77.160004,63.299522,0
2023-01-31,78.489998,78.489998,78.489998,78.489998,64.390610,0
2023-02-01,80.779999,80.779999,80.779999,80.779999,66.269241,0
2023-02-02,83.570000,83.570000,83.570000,83.570000,68.558067,0
2023-02-03,82.419998,82.419998,82.419998,82.419998,67.614647,0
2023-02-06,81.430000,81.430000,81.430000,81.430000,66.802483,0
2023-02-07,83.580002,83.580002,83.580002,83.580002,68.566277,0
2023-02-08,82.650002,82.650002,82.650002,82.650002,67.803337,0
2023-02-09,82.570000,82.570000,82.570000,82.570000,67.737709,0
2023-02-10,81.459999,81.459999,81.459999,81.459999,66.827087,0
2023-02-13,82.879997,82.879997,82.879997,82.879997,67.992020,0
2023-02-14,83.919998,83.919998,83.919998,83.919998,68.845200,0
2023-02-15,84.349998,84.349998,84.349998,84.349998,69.197952,0
2023-02-16,82.980003,82.980003,82.980003,82.980003,68.074066,0
2023-02-17,81.610001,81.610001,81.610001,81.610001,66.950150,0
2023-02-21,79.449997,79.449997,79.449997,79.449997,65.178154,0
2023-02-22,79.470001,79.470001,79.470001,79.470001,65.194565,0
2023-02-23,81.010002,81.010002,81.010002,81.010002,66.457932,0
2023-02-24,79.500000,79.500000,79.500000,79.500000,65.219177,0
2023-02-27,79.970001,79.970001,79.970001,79.970001,65.604752,0
2023-02-28,79.860001,79.860001,79.860001,79.860001,65.514511,0
2023-03-01,79.320000,79.320000,79.320000,79.320000,65.071518,0
2023-03-02,80.519997,80.519997,80.519997,80.519997,66.055954,0
2023-03-03,82.080002,82.080002,82.080002,82.080002,67.335732,0
2023-03-06,82.120003,82.120003,82.120003,82.120003,67.368538,0
2023-03-07,81.290001,81.290001,81.290001,81.290001,66.687637,0
2023-03-08,82.250000,82.250000,82.250000,82.250000,67.475189,0
2023-03-09,80.559998,80.559998,80.559998,80.559998,66.088768,0
2023-03-10,78.699997,78.699997,78.699997,78.699997,64.562881,0
2023-03-13,79.089996,79.089996,79.089996,79.089996,64.882820,0
2023-03-14,81.000000,81.000000,81.000000,81.000000,66.449730,0
2023-03-15,80.769997,80.769997,80.769997,80.769997,66.261040,0
2023-03-16,83.160004,83.160004,83.160004,83.160004,68.221725,0
2023-03-17,82.860001,82.860001,82.860001,82.860001,67.975616,0
2023-03-20,83.099998,83.099998,83.099998,83.099998,68.172501,0
2023-03-21,84.209999,84.209999,84.209999,84.209999,69.083107,0
2023-03-22,83.110001,83.110001,83.110001,83.110001,68.180702,0
2023-03-23,84.610001,84.610001,84.610001,84.610001,69.411255,0
2023-03-24,84.180000,84.180000,84.180000,84.180000,69.058495,0
2023-03-27,83.559998,83.559998,83.559998,83.559998,68.549858,0
2023-03-28,83.080002,83.080002,83.080002,83.080002,68.156090,0
2023-03-29,84.980003,84.980003,84.980003,84.980003,69.714798,0
2023-03-30,85.910004,85.910004,85.910004,85.910004,70.477737,0
2023-03-31,87.400002,87.400002,87.400002,87.400002,71.700081,0
2023-04-03,86.989998,86.989998,86.989998,86.989998,71.363724,0
2023-04-04,86.300003,86.300003,86.300003,86.300003,70.797684,0
2023-04-05,84.919998,84.919998,84.919998,84.919998,69.665565,0
2023-04-06,85.250000,85.250000,85.250000,85.250000,69.936287,0
2023-04-10,85.279999,85.279999,85.279999,85.279999,69.960899,0
2023-04-11,84.519997,84.519997,84.519997,84.519997,69.337418,0
2023-04-12,83.919998,83.919998,83.919998,83.919998,68.845200,0
2023-04-13,85.410004,85.410004,85.410004,85.410004,70.067551,0
2023-04-14,85.139999,85.139999,85.139999,85.139999,69.846046,0
2023-04-17,85.669998,85.669998,85.669998,85.669998,70.280838,0
2023-04-18,86.309998,86.309998,86.309998,86.309998,70.805878,0
2023-04-19,85.959999,85.959999,85.959999,85.959999,70.518753,0
2023-04-20,84.870003,84.870003,84.870003,84.870003,69.624550,0
2023-04-21,84.660004,84.660004,84.660004,84.660004,69.452271,0
2023-04-24,84.169998,84.169998,84.169998,84.169998,69.050285,0
2023-04-25,81.849998,81.849998,81.849998,81.849998,67.147041,0
2023-04-26,83.330002,83.330002,83.330002,83.330002,68.361183,0
2023-04-27,84.540001,84.540001,84.540001,84.540001,69.353821,0
2023-04-28,85.389999,85.389999,85.389999,85.389999,70.051140,0
2023-05-01,85.989998,85.989998,85.989998,85.989998,70.543358,0
2023-05-02,85.459999,85.459999,85.459999,85.459999,70.108566,0
2023-05-03,85.029999,85.029999,85.029999,85.029999,69.755814,0
2023-05-04,84.839996,84.839996,84.839996,84.839996,69.599930,0
2023-05-05,87.150002,87.150002,87.150002,87.150002,71.494987,0
2023-05-08,87.629997,87.629997,87.629997,87.629997,71.888763,0
2023-05-09,86.720001,86.720001,86.720001,86.720001,71.142235,0
2023-05-10,87.650002,87.650002,87.650002,87.650002,71.905174,0
2023-05-11,87.220001,87.220001,87.220001,87.220001,71.552414,0
2023-05-12,86.860001,86.860001,86.860001,86.860001,71.257080,0
2023-05-15,87.790001,87.790001,87.790001,87.790001,72.020020,0
2023-05-16,87.760002,87.760002,87.760002,87.760002,71.995407,0
2023-05-17,89.540001,89.540001,89.540001,89.540001,73.455658,0
2023-05-18,91.519997,91.519997,91.519997,91.519997,75.079979,0
2023-05-19,91.169998,91.169998,91.169998,91.169998,74.792854,0
2023-05-22,91.680000,91.680000,91.680000,91.680000,75.211250,0
2023-05-23,90.190002,90.190002,90.190002,90.190002,73.988899,0
2023-05-24,89.540001,89.540001,89.540001,89.540001,73.455658,0
2023-05-25,93.250000,93.250000,93.250000,93.250000,76.499222,0
2023-05-26,96.760002,96.760002,96.760002,96.760002,79.378716,0
2023-05-30,97.129997,97.129997,97.129997,97.129997,79.682243,0
2023-05-31,95.879997,95.879997,95.879997,95.879997,78.656784,0
2023-06-01,97.129997,97.129997,97.129997,97.129997,79.682243,0
2023-06-02,97.790001,97.790001,97.790001,97.790001,80.223686,0
2023-06-05,97.260002,97.260002,97.260002,97.260002,79.788895,0
2023-06-06,97.620003,97.620003,97.620003,97.620003,80.084229,0
2023-06-07,95.949997,95.949997,95.949997,95.949997,78.714218,0
2023-06-08,96.940002,96.940002,96.940002,96.940002,79.526375,0
2023-06-09,97.250000,97.250000,97.250000,97.250000,79.780693,0
2023-06-12,99.099998,99.099998,99.099998,99.099998,81.298370,0
2023-06-13,100.209999,100.209999,100.209999,100.209999,82.208969,0
2023-06-14,101.050003,101.050003,101.050003,101.050003,82.898087,0
2023-06-15,102.239998,102.239998,102.239998,102.239998,83.874321,0
2023-06-16,101.510002,101.510002,101.510002,101.510002,83.275459,0
2023-06-20,101.220001,101.220001,101.220001,101.220001,83.037552,0
2023-06-21,99.669998,99.669998,99.669998,99.669998,81.765976,0
2023-06-22,100.680000,100.680000,100.680000,100.680000,82.594551,0
2023-06-23,99.430000,99.430000,99.430000,99.430000,81.569092,0
2023-06-26,98.510002,98.510002,98.510002,98.510002,80.814354,0
2023-06-27,100.599998,100.599998,100.599998,100.599998,82.528923,0
2023-06-28,100.760002,100.760002,100.760002,100.760002,82.660179,0
2023-06-29,100.559998,100.559998,100.559998,100.559998,82.496109,0
2023-06-30,102.570000,102.570000,102.570000,102.570000,84.145042,0
2023-07-03,102.699997,102.699997,102.699997,102.699997,84.251694,0
2023-07-05,102.160004,102.160004,102.160004,102.160004,83.808701,0
2023-07-06,101.550003,101.550003,101.550003,101.550003,83.308266,0
2023-07-07,101.370003,101.370003,101.370003,101.370003,83.160606,0
2023-07-10,101.750000,101.750000,101.750000,101.750000,83.472351,0
2023-07-11,102.570000,102.570000,102.570000,102.570000,84.145042,0
2023-07-12,103.849998,103.849998,103.849998,103.849998,85.195122,0
2023-07-13,106.199997,106.199997,106.199997,106.199997,87.122978,0
2023-07-14,105.500000,105.500000,105.500000,105.500000,86.548721,0
2023-07-17,107.059998,107.059998,107.059998,107.059998,87.828491,0
2023-07-18,108.430000,108.430000,108.430000,108.430000,88.952393,0
2023-07-19,108.110001,108.110001,108.110001,108.110001,88.689873,0
2023-07-20,105.400002,105.400002,105.400002,105.400002,86.466682,0
2023-07-21,104.849998,104.849998,104.849998,104.849998,86.015480,0
2023-07-24,104.879997,104.879997,104.879997,104.879997,86.040092,0
2023-07-25,106.199997,106.199997,106.199997,106.199997,87.122978,0
2023-07-26,105.120003,105.120003,105.120003,105.120003,86.236992,0
2023-07-27,104.629997,104.629997,104.629997,104.629997,85.834999,0
2023-07-28,106.470001,106.470001,106.470001,106.470001,87.344475,0
2023-07-31,107.070000,107.070000,107.070000,107.070000,87.836700,0
2023-08-01,106.809998,106.809998,106.809998,106.809998,87.623405,0
2023-08-02,103.269997,103.269997,103.269997,103.269997,84.719299,0
2023-08-03,102.839996,102.839996,102.839996,102.839996,84.366539,0
2023-08-04,101.769997,101.769997,101.769997,101.769997,83.488747,0
2023-08-07,102.300003,102.300003,102.300003,102.300003,83.923546,0
2023-08-08,101.180000,101.180000,101.180000,101.180000,83.004730,0
2023-08-09,99.470001,99.470001,99.470001,99.470001,81.601906,0
2023-08-10,99.449997,99.449997,99.449997,99.449997,81.585495,0
2023-08-11,98.190002,98.190002,98.190002,98.190002,80.551842,0
2023-08-14,100.180000,100.180000,100.180000,100.180000,82.184364,0
2023-08-15,99.180000,99.180000,99.180000,99.180000,81.363998,0
2023-08-16,98.290001,98.290001,98.290001,98.290001,80.633873,0
2023-08-17,97.370003,97.370003,97.370003,97.370003,79.879135,0
2023-08-18,97.639999,97.639999,97.639999,97.639999,80.100639,0
2023-08-21,99.949997,99.949997,99.949997,99.949997,81.995682,0
2023-08-22,99.589996,99.589996,99.589996,99.589996,81.700348,0
2023-08-23,101.389999,101.389999,101.389999,101.389999,83.177017,0
2023-08-24,99.410004,99.410004,99.410004,99.410004,81.552689,0
2023-08-25,99.699997,99.699997,99.699997,99.699997,81.790596,0
2023-08-28,100.610001,100.610001,100.610001,100.610001,82.537125,0
2023-08-29,102.809998,102.809998,102.809998,102.809998,84.341927,0
2023-08-30,103.900002,103.900002,103.900002,103.900002,85.236130,0
2023-08-31,104.680000,104.680000,104.680000,104.680000,85.876022,0
2023-09-01,104.989998,104.989998,104.989998,104.989998,86.130333,0
2023-09-05,105.300003,105.300003,105.300003,105.300003,86.384651,0
2023-09-06,103.959999,103.959999,103.959999,103.959999,85.285347,0
2023-09-07,102.779999,102.779999,102.779999,102.779999,84.317322,0
2023-09-08,102.790001,102.790001,102.790001,102.790001,84.325523,0
2023-09-11,103.400002,103.400002,103.400002,103.400002,84.825951,0
2023-09-12,102.070000,102.070000,102.070000,102.070000,83.734863,0
2023-09-13,102.139999,102.139999,102.139999,102.139999,83.792290,0
2023-09-14,102.430000,102.430000,102.430000,102.430000,84.030190,0
2023-09-15,100.489998,100.489998,100.489998,100.489998,82.438683,0
2023-09-18,100.660004,100.660004,100.660004,100.660004,82.578148,0
2023-09-19,100.419998,100.419998,100.419998,100.419998,82.381256,0
2023-09-20,98.739998,98.739998,98.739998,98.739998,81.003036,0
2023-09-21,97.519997,97.519997,97.519997,97.519997,80.002190,0
2023-09-22,97.820000,97.820000,97.820000,97.820000,80.248306,0
2023-09-25,98.320000,98.320000,98.320000,98.320000,80.658485,0
2023-09-26,96.660004,96.660004,96.660004,96.660004,79.296677,0
2023-09-27,97.169998,97.169998,97.169998,97.169998,79.715065,0
2023-09-28,98.169998,98.169998,98.169998,98.169998,80.535423,0
2023-09-29,98.480003,98.480003,98.480003,98.480003,80.789749,0
2023-10-02,99.500000,99.500000,99.500000,99.500000,81.626511,0
2023-10-03,97.309998,97.309998,97.309998,97.309998,79.829910,0
2023-10-04,98.300003,98.300003,98.300003,98.300003,80.642082,0
2023-10-05,98.320000,98.320000,98.320000,98.320000,80.658485,0
2023-10-06,100.330002,100.330002,100.330002,100.330002,82.307419,0
2023-10-09,100.550003,100.550003,100.550003,100.550003,82.487907,0
2023-10-10,101.099998,101.099998,101.099998,101.099998,82.939102,0
2023-10-11,101.959999,101.959999,101.959999,101.959999,83.644615,0
2023-10-12,101.580002,101.580002,101.580002,101.580002,83.332886,0
2023-10-13,99.669998,99.669998,99.669998,99.669998,81.765976,0
2023-10-16,101.050003,101.050003,101.050003,101.050003,82.898087,0
2023-10-17,100.209999,100.209999,100.209999,100.209999,82.208969,0
2023-10-18,98.389999,98.389999,98.389999,98.389999,80.715912,0
2023-10-19,98.129997,98.129997,98.129997,98.129997,80.502609,0
2023-10-20,96.320000,96.320000,96.320000,96.320000,79.017754,0
2023-10-23,96.430000,96.430000,96.430000,96.430000,79.107994,0
2023-10-24,97.430000,97.430000,97.430000,97.430000,79.928360,0
2023-10-25,95.459999,95.459999,95.459999,95.459999,78.312233,0
2023-10-26,93.739998,93.739998,93.739998,93.739998,76.901199,0
2023-10-27,94.040001,94.040001,94.040001,94.040001,77.147316,0
2023-10-30,93.830002,93.830002,93.830002,93.830002,76.975037,0
2023-10-31,94.080002,94.080002,94.080002,94.080002,77.180130,0
2023-11-01,95.379997,95.379997,95.379997,95.379997,78.246605,0
2023-11-02,97.110001,97.110001,97.110001,97.110001,79.665840,0
2023-11-03,98.540001,98.540001,98.540001,98.540001,80.838966,0
2023-11-06,98.879997,98.879997,98.879997,98.879997,81.117889,0
2023-11-07,100.070000,100.070000,100.070000,100.070000,82.094131,0
2023-11-08,100.379997,100.379997,100.379997,100.379997,82.348434,0
2023-11-09,99.699997,99.699997,99.699997,99.699997,81.790596,0
2023-11-10,102.300003,102.300003,102.300003,102.300003,83.923546,0
2023-11-13,101.949997,101.949997,101.949997,101.949997,83.636414,0
2023-11-14,104.610001,104.610001,104.610001,104.610001,85.818596,0
2023-11-15,104.709999,104.709999,104.709999,104.709999,85.900635,0
2023-11-16,104.690002,104.690002,104.690002,104.690002,85.884224,0
2023-11-17,104.500000,104.500000,104.500000,104.500000,85.728348,0
2023-11-20,106.220001,106.220001,106.220001,106.220001,87.139389,0
2023-11-21,105.089996,105.089996,105.089996,105.089996,86.212364,0
2023-11-22,105.250000,105.250000,105.250000,105.250000,86.343628,0
2023-11-24,105.010002,105.010002,105.010002,105.010002,86.146744,0
2023-11-27,104.980003,104.980003,104.980003,104.980003,86.122131,0
2023-11-28,105.239998,105.239998,105.239998,105.239998,86.335426,0
2023-11-29,105.620003,105.620003,105.620003,105.620003,86.647163,0
2023-11-30,105.330002,105.330002,105.330002,105.330002,86.409256,0
2023-12-01,106.050003,106.050003,106.050003,106.050003,86.999924,0
2023-12-04,104.660004,104.660004,104.660004,104.660004,85.859619,0
2023-12-05,105.360001,105.360001,105.360001,105.360001,86.433868,0
2023-12-06,104.660004,104.660004,104.660004,104.660004,85.859619,0
2023-12-07,105.959999,105.959999,105.959999,105.959999,86.926094,0
2023-12-08,106.870003,106.870003,106.870003,106.870003,87.672623,0
2023-12-11,107.300003,107.300003,107.300003,107.300003,88.025383,0
2023-12-12,108.220001,108.220001,108.220001,108.220001,88.780121,0
2023-12-13,109.620003,109.620003,109.620003,109.620003,89.928635,0
2023-12-14,110.330002,110.330002,110.330002,110.330002,90.511093,0
2023-12-15,110.930000,110.930000,110.930000,110.930000,91.003319,0
2023-12-18,111.269997,111.269997,111.269997,111.269997,91.282242,0
2023-12-19,111.589996,111.589996,111.589996,111.589996,91.544754,0
2023-12-20,109.529999,109.529999,109.529999,109.529999,89.854797,0
2023-12-21,107.080002,107.080002,107.080002,107.080002,91.299149,0
2023-12-22,107.050003,107.050003,107.050003,107.050003,91.273575,0
2023-12-26,107.720001,107.720001,107.720001,107.720001,91.844833,0
2023-12-27,107.809998,107.809998,107.809998,107.809998,91.921562,0
2023-12-28,107.910004,107.910004,107.910004,107.910004,92.006828,0
2023-12-29,107.320000,107.320000,107.320000,107.320000,91.503784,0
2024-01-02,104.330002,104.330002,104.330002,104.330002,88.954430,0
2024-01-03,103.019997,103.019997,103.019997,103.019997,87.837486,0
2024-01-04,102.370003,102.370003,102.370003,102.370003,87.283287,0
2024-01-05,102.800003,102.800003,102.800003,102.800003,87.649918,0
2024-01-08,106.120003,106.120003,106.120003,106.120003,90.480637,0
2024-01-09,106.290001,106.290001,106.290001,106.290001,90.625580,0
2024-01-10,107.300003,107.300003,107.300003,107.300003,91.486725,0
2024-01-11,107.839996,107.839996,107.839996,107.839996,91.947136,0
2024-01-12,107.879997,107.879997,107.879997,107.879997,91.981247,0
2024-01-16,107.959999,107.959999,107.959999,107.959999,92.049454,0
2024-01-17,107.410004,107.410004,107.410004,107.410004,91.580513,0
2024-01-18,109.470001,109.470001,109.470001,109.470001,93.336922,0
2024-01-19,111.739998,111.739998,111.739998,111.739998,95.272385,0
2024-01-22,112.160004,112.160004,112.160004,112.160004,95.630493,0
2024-01-23,112.830002,112.830002,112.830002,112.830002,96.201752,0
2024-01-24,113.430000,113.430000,113.430000,113.430000,96.713326,0
2024-01-25,113.440002,113.440002,113.440002,113.440002,96.721848,0
2024-01-26,112.669998,112.669998,112.669998,112.669998,96.065323,0
2024-01-29,114.430000,114.430000,114.430000,114.430000,97.565941,0
2024-01-30,113.570000,113.570000,113.570000,113.570000,96.832695,0
2024-01-31,111.029999,111.029999,111.029999,111.029999,94.667023,0
2024-02-01,112.209999,112.209999,112.209999,112.209999,95.673119,0
2024-02-02,113.959999,113.959999,113.959999,113.959999,97.165215,0
2024-02-05,114.849998,114.849998,114.849998,114.849998,97.924049,0
2024-02-06,114.760002,114.760002,114.760002,114.760002,97.847313,0
2024-02-07,115.919998,115.919998,115.919998,115.919998,98.836357,0
2024-02-08,116.750000,116.750000,116.750000,116.750000,99.544037,0
2024-02-09,118.080002,118.080002,118.080002,118.080002,100.678032,0
2024-02-12,117.389999,117.389999,117.389999,117.389999,100.089722,0
2024-02-13,115.260002,115.260002,115.260002,115.260002,98.273628,0
2024-02-14,117.459999,117.459999,117.459999,117.459999,100.149399,0
2024-02-15,117.080002,117.080002,117.080002,117.080002,99.825409,0
2024-02-16,115.839996,115.839996,115.839996,115.839996,98.768143,0
2024-02-20,114.150002,114.150002,114.150002,114.150002,97.327209,0
2024-02-21,113.419998,113.419998,113.419998,113.419998,96.704796,0
2024-02-22,118.000000,118.000000,118.000000,118.000000,100.609818,0
2024-02-23,117.400002,117.400002,117.400002,117.400002,100.098244,0
2024-02-26,118.070000,118.070000,118.070000,118.070000,100.669502,0
2024-02-27,118.010002,118.010002,118.010002,118.010002,100.618347,0
2024-02-28,117.260002,117.260002,117.260002,117.260002,99.978874,0
2024-02-29,119.779999,119.779999,119.779999,119.779999,102.127495,0
2024-03-01,121.959999,121.959999,121.959999,121.959999,103.986221,0
2024-03-04,122.370003,122.370003,122.370003,122.370003,104.335793,0
2024-03-05,119.800003,119.800003,119.800003,119.800003,102.144547,0
2024-03-06,121.199997,121.199997,121.199997,121.199997,103.338219,0
2024-03-07,124.099998,124.099998,124.099998,124.099998,105.810837,0
2024-03-08,121.339996,121.339996,121.339996,121.339996,103.457581,0
2024-03-11,120.620003,120.620003,120.620003,120.620003,102.843704,0
2024-03-12,123.419998,123.419998,123.419998,123.419998,105.231049,0
2024-03-13,122.269997,122.269997,122.269997,122.269997,104.250526,0
2024-03-14,121.379997,121.379997,121.379997,121.379997,103.491692,0
2024-03-15,119.589996,119.589996,119.589996,119.589996,101.965492,0
2024-03-18,120.160004,120.160004,120.160004,120.160004,102.451500,0
2024-03-19,120.610001,120.610001,120.610001,120.610001,102.835175,0
2024-03-20,122.459999,122.459999,122.459999,122.459999,104.412529,0
2024-03-21,123.050003,123.050003,123.050003,123.050003,104.915581,0
2024-03-22,123.730003,123.730003,123.730003,123.730003,105.495369,0
2024-03-25,123.430000,123.430000,123.430000,123.430000,105.239578,0
2024-03-26,122.519997,122.519997,122.519997,122.519997,104.463684,0
2024-03-27,122.699997,122.699997,122.699997,122.699997,104.617157,0
2024-03-28,122.190002,122.190002,122.190002,122.190002,104.182327,0
2024-04-01,122.389999,122.389999,122.389999,122.389999,104.352852,0
2024-04-02,121.250000,121.250000,121.250000,121.250000,103.380859,0
2024-04-03,121.099998,121.099998,121.099998,121.099998,103.252960,0
2024-04-04,119.059998,119.059998,119.059998,119.059998,101.513596,0
2024-04-05,121.070000,121.070000,121.070000,121.070000,103.227379,0
2024-04-08,120.610001,120.610001,120.610001,120.610001,102.835175,0
2024-04-09,121.129997,121.129997,121.129997,121.129997,103.278542,0
2024-04-10,120.010002,120.010002,120.010002,120.010002,102.323601,0
2024-04-11,122.580002,122.580002,122.580002,122.580002,104.514847,0
2024-04-12,120.080002,120.080002,120.080002,120.080002,102.383278,0
2024-04-15,117.070000,117.070000,117.070000,117.070000,99.816879,0
2024-04-16,117.599998,117.599998,117.599998,117.599998,100.268768,0
2024-04-17,115.709999,115.709999,115.709999,115.709999,98.657310,0
2024-04-18,114.750000,114.750000,114.750000,114.750000,97.838783,0
2024-04-19,110.529999,110.529999,110.529999,110.529999,94.240707,0
2024-04-22,112.129997,112.129997,112.129997,112.129997,95.604904,0
2024-04-23,114.580002,114.580002,114.580002,114.580002,97.693840,0
2024-04-24,114.599998,114.599998,114.599998,114.599998,97.710892,0
2024-04-25,115.029999,115.029999,115.029999,115.029999,98.077515,0
2024-04-26,117.720001,117.720001,117.720001,117.720001,100.371086,0
2024-04-29,118.089996,118.089996,118.089996,118.089996,100.686554,0
2024-04-30,115.889999,115.889999,115.889999,115.889999,98.810776,0
2024-05-01,114.389999,114.389999,114.389999,114.389999,97.531845,0
2024-05-02,116.589996,116.589996,116.589996,116.589996,99.407616,0
2024-05-03,119.599998,119.599998,119.599998,119.599998,101.974014,0
2024-05-06,121.370003,121.370003,121.370003,121.370003,103.483170,0
2024-05-07,120.669998,120.669998,120.669998,120.669998,102.886330,0
2024-05-08,120.349998,120.349998,120.349998,120.349998,102.613487,0
2024-05-09,120.150002,120.150002,120.150002,120.150002,102.442963,0
2024-05-10,120.459999,120.459999,120.459999,120.459999,102.707275,0
2024-05-13,121.339996,121.339996,121.339996,121.339996,103.457581,0
2024-05-14,122.050003,122.050003,122.050003,122.050003,104.062950,0
2024-05-15,124.900002,124.900002,124.900002,124.900002,106.492943,0
2024-05-16,124.440002,124.440002,124.440002,124.440002,106.100731,0
2024-05-17,123.970001,123.970001,123.970001,123.970001,105.699997,0
2024-05-20,125.470001,125.470001,125.470001,125.470001,106.978935,0
2024-05-21,125.489998,125.489998,125.489998,125.489998,106.995987,0
2024-05-22,125.790001,125.790001,125.790001,125.790001,107.251770,0
2024-05-23,125.970001,125.970001,125.970001,125.970001,107.405243,0
2024-05-24,127.339996,127.339996,127.339996,127.339996,108.573341,0
2024-05-28,129.229996,129.229996,129.229996,129.229996,110.184799,0
2024-05-29,128.660004,128.660004,128.660004,128.660004,109.698814,0
2024-05-30,125.470001,125.470001,125.470001,125.470001,106.978935,0
2024-05-31,124.830002,124.830002,124.830002,124.830002,106.433258,0
2024-06-03,126.150002,126.150002,126.150002,126.150002,107.558723,0
2024-06-04,126.199997,126.199997,126.199997,126.199997,107.601349,0
2024-06-05,129.759995,129.759995,129.759995,129.759995,110.636688,0
2024-06-06,129.149994,129.149994,129.149994,129.149994,110.116592,0
2024-06-07,129.029999,129.029999,129.029999,129.029999,110.014282,0
2024-06-10,129.710007,129.710007,129.710007,129.710007,110.594070,0
2024-06-11,131.589996,131.589996,131.589996,131.589996,112.196999,0
2024-06-12,134.759995,134.759995,134.759995,134.759995,114.899818,0
2024-06-13,135.100006,135.100006,135.100006,135.100006,115.189720,0
2024-06-14,135.410004,135.410004,135.410004,135.410004,115.454033,0
2024-06-17,136.009995,136.009995,136.009995,136.009995,115.965599,0
2024-06-18,136.899994,136.899994,136.899994,136.899994,116.724434,0
2024-06-20,134.750000,134.750000,134.750000,134.750000,114.891296,0
2024-06-21,134.020004,134.020004,134.020004,134.020004,114.268883,0
2024-06-24,131.240005,131.240005,131.240005,131.240005,111.898582,0
2024-06-25,133.839996,133.839996,133.839996,133.839996,114.115402,0
2024-06-26,134.440002,134.440002,134.440002,134.440002,114.626984,0
2024-06-27,134.690002,134.690002,134.690002,134.690002,114.840149,0
2024-06-28,134.419998,134.419998,134.419998,134.419998,114.609932,0
2024-07-01,135.750000,135.750000,135.750000,135.750000,115.743919,0
2024-07-02,136.649994,136.649994,136.649994,136.649994,116.511284,0
2024-07-03,138.360001,138.360001,138.360001,138.360001,117.969276,0
2024-07-05,139.220001,139.220001,139.220001,139.220001,118.702538,0
2024-07-08,140.100006,140.100006,140.100006,140.100006,119.452850,0
2024-07-09,139.770004,139.770004,139.770004,139.770004,119.171486,0
2024-07-10,141.990005,141.990005,141.990005,141.990005,121.064308,0
2024-07-11,138.330002,138.330002,138.330002,138.330002,117.943703,0
2024-07-12,139.929993,139.929993,139.929993,139.929993,119.307892,0
2024-07-15,140.350006,140.350006,140.350006,140.350006,119.666008,0
2024-07-16,140.589996,140.589996,140.589996,140.589996,119.870628,0
2024-07-17,135.029999,135.029999,135.029999,135.029999,115.130035,0
2024-07-18,134.539993,134.539993,134.539993,134.539993,114.712242,0
2024-07-19,132.770004,132.770004,132.770004,132.770004,113.203102,0
2024-07-22,135.690002,135.690002,135.690002,135.690002,115.692772,0
2024-07-23,134.809998,134.809998,134.809998,134.809998,114.942451,0
2024-07-24,129.389999,129.389999,129.389999,129.389999,110.321220,0
2024-07-25,128.169998,128.169998,128.169998,128.169998,109.281021,0
2024-07-26,129.479996,129.479996,129.479996,129.479996,110.397957,0
2024-07-29,129.429993,129.429993,129.429993,129.429993,110.355324,0
2024-07-30,126.279999,126.279999,126.279999,126.279999,107.669556,0
2024-07-31,131.509995,131.509995,131.509995,131.509995,112.128784,0
2024-08-01,126.570000,126.570000,126.570000,126.570000,107.916824,0
2024-08-02,123.410004,123.410004,123.410004,123.410004,105.222527,0
2024-08-05,119.139999,119.139999,119.139999,119.139999,101.581810,0
2024-08-06,120.529999,120.529999,120.529999,120.529999,102.766960,0
2024-08-07,119.089996,119.089996,119.089996,119.089996,101.539177,0
2024-08-08,123.790001,123.790001,123.790001,123.790001,105.546524,0
2024-08-09,124.169998,124.169998,124.169998,124.169998,105.870514,0
2024-08-12,125.199997,125.199997,125.199997,125.199997,106.748718,0
2024-08-13,129.039993,129.039993,129.039993,129.039993,110.022804,0
2024-08-14,129.440002,129.440002,129.440002,129.440002,110.363861,0
2024-08-15,133.300003,133.300003,133.300003,133.300003,113.654991,0
2024-08-16,133.860001,133.860001,133.860001,133.860001,114.132462,0
2024-08-19,136.080002,136.080002,136.080002,136.080002,116.025291,0
2024-08-20,135.020004,135.020004,135.020004,135.020004,115.121513,0
2024-08-21,135.770004,135.770004,135.770004,135.770004,115.760986,0
2024-08-22,132.679993,132.679993,132.679993,132.679993,113.126358,0
2024-08-23,135.559998,135.559998,135.559998,135.559998,115.581924,0
2024-08-26,133.990005,133.990005,133.990005,133.990005,114.243309,0
2024-08-27,134.729996,134.729996,134.729996,134.729996,114.874245,0
2024-08-28,132.869995,132.869995,132.869995,132.869995,113.288353,0
2024-08-29,131.550003,131.550003,131.550003,131.550003,112.162903,0
2024-08-30,133.149994,133.149994,133.149994,133.149994,113.527092,0
2024-09-03,126.510002,126.510002,126.510002,126.510002,107.865662,0
2024-09-04,125.769997,125.769997,125.769997,125.769997,107.234718,0
2024-09-05,125.959999,125.959999,125.959999,125.959999,107.396713,0
2024-09-06,122.690002,122.690002,122.690002,122.690002,104.608635,0
2024-09-09,124.660004,124.660004,124.660004,124.660004,106.288307,0
2024-09-10,125.339996,125.339996,125.339996,125.339996,106.868088,0
2024-09-11,129.600006,129.600006,129.600006,129.600006,110.500282,0
2024-09-12,129.979996,129.979996,129.979996,129.979996,110.824272,0
2024-09-13,130.809998,130.809998,130.809998,130.809998,111.531952,0
2024-09-16,129.419998,129.419998,129.419998,129.419998,110.346802,0
2024-09-17,129.589996,129.589996,129.589996,129.589996,110.491745,0
2024-09-18,129.080002,129.080002,129.080002,129.080002,110.056915,0
2024-09-19,133.369995,133.369995,133.369995,133.369995,113.714676,0
2024-09-20,132.229996,132.229996,132.229996,132.229996,112.742683,0
2024-09-23,132.029999,132.029999,132.029999,132.029999,112.572159,0
2024-09-24,133.539993,133.539993,133.539993,133.539993,113.859619,0
2024-09-25,133.839996,133.839996,133.839996,133.839996,114.115402,0
2024-09-26,135.470001,135.470001,135.470001,135.470001,115.505188,0
2024-09-27,134.259995,134.259995,134.259995,134.259995,114.473511,0
2024-09-30,134.580002,134.580002,134.580002,134.580002,114.746353,0
2024-10-01,131.119995,131.119995,131.119995,131.119995,111.796265,0
2024-10-02,132.080002,132.080002,132.080002,132.080002,112.614792,0
2024-10-03,132.729996,132.729996,132.729996,132.729996,113.168991,0
2024-10-04,134.410004,134.410004,134.410004,134.410004,114.601410,0
2024-10-07,133.919998,133.919998,133.919998,133.919998,114.183624,0
2024-10-08,136.320007,136.320007,136.320007,136.320007,116.229927,0
2024-10-09,137.559998,137.559998,137.559998,137.559998,117.287178,0
2024-10-10,138.139999,138.139999,138.139999,138.139999,117.781700,0
2024-10-11,138.570007,138.570007,138.570007,138.570007,118.148338,0
2024-10-14,140.750000,140.750000,140.750000,140.750000,120.007050,0
2024-10-15,138.259995,138.259995,138.259995,138.259995,117.884010,0
2024-10-16,139.119995,139.119995,139.119995,139.119995,118.617264,0
2024-10-17,139.490005,139.490005,139.490005,139.490005,118.932747,0
2024-10-18,140.330002,140.330002,140.330002,140.330002,119.648941,0
2024-10-21,141.570007,141.570007,141.570007,141.570007,120.706215,0
2024-10-22,141.619995,141.619995,141.619995,141.619995,120.748833,0
2024-10-23,139.369995,139.369995,139.369995,139.369995,118.830429,0
2024-10-24,139.990005,139.990005,139.990005,139.990005,119.359062,0
2024-10-25,140.940002,140.940002,140.940002,140.940002,120.169060,0
2024-10-28,141.070007,141.070007,141.070007,141.070007,120.279892,0
2024-10-29,142.330002,142.330002,142.330002,142.330002,121.354195,0
2024-10-30,140.250000,140.250000,140.250000,140.250000,119.580742,0
2024-10-31,135.580002,135.580002,135.580002,135.580002,115.598976,0
2024-11-01,137.009995,137.009995,137.009995,137.009995,116.818222,0
2024-11-04,136.830002,136.830002,136.830002,136.830002,116.664764,0
2024-11-05,139.320007,139.320007,139.320007,139.320007,118.787804,0
2024-11-06,142.899994,142.899994,142.899994,142.899994,121.840187,0
2024-11-07,145.350006,145.350006,145.350006,145.350006,123.929146,0
2024-11-08,144.630005,144.630005,144.630005,144.630005,123.315239,0
2024-11-11,143.460007,143.460007,143.460007,143.460007,122.317680,0
2024-11-12,144.559998,144.559998,144.559998,144.559998,123.255547,0
2024-11-13,144.059998,144.059998,144.059998,144.059998,122.829239,0
2024-11-14,144.020004,144.020004,144.020004,144.020004,122.795143,0
2024-11-15,140.649994,140.649994,140.649994,140.649994,119.921783,0
2024-11-18,140.860001,140.860001,140.860001,140.860001,120.100838,0
2024-11-19,143.029999,143.029999,143.029999,143.029999,121.951035,0
2024-11-20,142.830002,142.830002,142.830002,142.830002,121.780518,0
2024-11-21,144.649994,144.649994,144.649994,144.649994,123.332291,0
2024-11-22,144.869995,144.869995,144.869995,144.869995,123.519867,0
2024-11-25,144.970001,144.970001,144.970001,144.970001,123.605133,0
2024-11-26,145.589996,145.589996,145.589996,145.589996,124.133751,0
2024-11-27,143.940002,143.940002,143.940002,143.940002,122.726929,0
2024-11-29,145.559998,145.559998,145.559998,145.559998,124.108185,0
2024-12-02,147.419998,147.419998,147.419998,147.419998,125.694061,0
2024-12-03,147.919998,147.919998,147.919998,147.919998,126.120384,0
2024-12-04,152.130005,152.130005,152.130005,152.130005,129.709946,0
2024-12-05,151.289993,151.289993,151.289993,151.289993,128.993729,0
2024-12-06,151.490005,151.490005,151.490005,151.490005,129.164261,0
2024-12-09,150.229996,150.229996,150.229996,150.229996,128.089935,0
2024-12-10,148.199997,148.199997,148.199997,148.199997,126.359116,0
2024-12-11,150.500000,150.500000,150.500000,150.500000,128.320145,0
2024-12-12,149.649994,149.649994,149.649994,149.649994,127.595413,0
2024-12-13,149.619995,149.619995,149.619995,149.619995,127.569839,0
2024-12-16,150.800003,150.800003,150.800003,150.800003,128.575943,0
2024-12-17,149.850006,149.850006,149.850006,149.850006,127.765953,0
2024-12-18,145.350006,145.350006,145.350006,145.350006,123.929146,0
2024-12-19,145.380005,145.380005,145.380005,145.380005,123.954712,0
2024-12-20,147.889999,147.889999,147.889999,147.889999,126.094795,0
2024-12-23,149.850006,149.850006,149.850006,149.850006,127.765953,0
2024-12-24,151.169998,151.169998,151.169998,151.169998,128.891418,0
2024-12-26,140.990005,140.990005,140.990005,140.990005,128.689697,0
2024-12-27,138.860001,138.860001,138.860001,138.860001,126.745514,0
2024-12-30,137.259995,137.259995,137.259995,137.259995,125.285103,0
2024-12-31,135.860001,135.860001,135.860001,135.860001,124.007248,0
2025-01-02,136.320007,136.320007,136.320007,136.320007,124.427116,0
2025-01-03,139.210007,139.210007,139.210007,139.210007,127.064987,0
2025-01-06,141.940002,141.940002,141.940002,141.940002,129.556808,0
2025-01-07,138.320007,138.320007,138.320007,138.320007,126.252632,0
2025-01-08,137.880005,137.880005,137.880005,137.880005,125.851021,0
2025-01-10,134.929993,134.929993,134.929993,134.929993,123.158371,0
2025-01-13,134.009995,134.009995,134.009995,134.009995,122.318634,0
2025-01-14,133.970001,133.970001,133.970001,133.970001,122.282135,0
2025-01-15,136.720001,136.720001,136.720001,136.720001,124.792213,0
2025-01-16,134.949997,134.949997,134.949997,134.949997,123.176636,0
2025-01-17,137.399994,137.399994,137.399994,137.399994,125.412888,0
2025-01-21,138.130005,138.130005,138.130005,138.130005,126.079208,0
2025-01-22,140.960007,140.960007,140.960007,140.960007,128.662308,0
2025-01-23,141.070007,141.070007,141.070007,141.070007,128.762711,0
2025-01-24,139.279999,139.279999,139.279999,139.279999,127.128876,0
2025-01-27,131.589996,131.589996,131.589996,131.589996,120.109764,0
2025-01-28,136.509995,136.509995,136.509995,136.509995,124.600533,0
2025-01-29,134.830002,134.830002,134.830002,134.830002,123.067108,0
2025-01-30,133.820007,133.820007,133.820007,133.820007,122.145226,0
2025-01-31,132.740005,132.740005,132.740005,132.740005,121.159447,0
2025-02-03,130.570007,130.570007,130.570007,130.570007,119.178764,0
2025-02-04,131.949997,131.949997,131.949997,131.949997,120.438362,0
2025-02-05,134.460007,134.460007,134.460007,134.460007,122.729393,0
2025-02-06,135.580002,135.580002,135.580002,135.580002,123.751671,0
2025-02-07,134.070007,134.070007,134.070007,134.070007,122.373413,0
2025-02-10,135.639999,135.639999,135.639999,135.639999,123.806435,0
2025-02-11,135.429993,135.429993,135.429993,135.429993,123.614754,0
2025-02-12,135.660004,135.660004,135.660004,135.660004,123.824699,0
2025-02-13,137.580002,137.580002,137.580002,137.580002,125.577187,0
2025-02-14,138.779999,138.779999,138.779999,138.779999,126.672493,0
2025-02-18,139.919998,139.919998,139.919998,139.919998,127.713036,0
2025-02-19,140.270004,140.270004,140.270004,140.270004,128.032516,0
2025-02-20,139.740005,139.740005,139.740005,139.740005,127.548752,0
2025-02-21,135.919998,135.919998,135.919998,135.919998,124.062012,0
2025-02-24,133.539993,133.539993,133.539993,133.539993,121.889641,0
2025-02-25,131.339996,131.339996,131.339996,131.339996,119.881577,0
2025-02-26,132.520004,132.520004,132.520004,132.520004,120.958641,0
2025-02-27,127.430000,127.430000,127.430000,127.430000,116.312698,0
2025-02-28,129.750000,129.750000,129.750000,129.750000,118.430298,0
2025-03-03,124.940002,124.940002,124.940002,124.940002,114.039932,0
2025-03-04,125.760002,125.760002,125.760002,125.760002,114.788391,0
2025-03-05,127.860001,127.860001,127.860001,127.860001,116.705185,0
2025-03-06,122.959999,122.959999,122.959999,122.959999,112.232674,0
2025-03-07,124.330002,124.330002,124.330002,124.330002,113.483154,0
2025-03-10,118.660004,118.660004,118.660004,118.660004,108.307816,0
2025-03-11,118.320000,118.320000,118.320000,118.320000,107.997475,0
2025-03-12,120.639999,120.639999,120.639999,120.639999,110.115074,0
2025-03-13,118.459999,118.459999,118.459999,118.459999,108.125259,0
2025-03-14,122.260002,122.260002,122.260002,122.260002,111.593742,0
2025-03-17,122.739998,122.739998,122.739998,122.739998,112.031860,0
2025-03-18,120.660004,120.660004,120.660004,120.660004,110.133331,0
2025-03-19,122.260002,122.260002,122.260002,122.260002,111.593742,0
2025-03-20,122.110001,122.110001,122.110001,122.110001,111.456825,0
2025-03-21,122.419998,122.419998,122.419998,122.419998,111.739784,0
2025-03-24,125.110001,125.110001,125.110001,125.110001,114.195099,0
2025-03-25,125.169998,125.169998,125.169998,125.169998,114.249863,0
2025-03-26,121.860001,121.860001,121.860001,121.860001,111.228638,0
2025-03-27,120.510002,120.510002,120.510002,120.510002,109.996414,0
2025-03-28,117.370003,117.370003,117.370003,117.370003,107.130356,0
2025-03-31,116.970001,116.970001,116.970001,116.970001,106.765251,0
2025-04-01,118.290001,118.290001,118.290001,118.290001,107.970093,0
2025-04-02,119.320000,119.320000,119.320000,119.320000,108.910233,0
2025-04-03,109.830002,109.830002,109.830002,109.830002,100.248169,0
2025-04-04,102.570000,102.570000,102.570000,102.570000,93.621544,0
2025-04-07,103.529999,103.529999,103.529999,103.529999,94.497787,0
2025-04-08,100.900002,100.900002,100.900002,100.900002,92.097244,0
2025-04-09,115.720001,115.720001,115.720001,115.720001,105.624306,0
2025-04-10,109.620003,109.620003,109.620003,109.620003,100.056488,0
2025-04-11,111.839996,111.839996,111.839996,111.839996,102.082802,0
2025-04-14,112.370003,112.370003,112.370003,112.370003,102.566574,0
2025-04-15,113.000000,113.000000,113.000000,113.000000,103.141609,0
2025-04-16,108.879997,108.879997,108.879997,108.879997,99.381042,0
2025-04-17,108.199997,108.199997,108.199997,108.199997,98.760368,0
2025-04-21,105.160004,105.160004,105.160004,105.160004,95.985588,0
2025-04-22,107.610001,107.610001,107.610001,107.610001,98.221840,0
2025-04-23,111.190002,111.190002,111.190002,111.190002,101.489517,0
2025-04-24,115.669998,115.669998,115.669998,115.669998,105.578667,0
2025-04-25,117.540001,117.540001,117.540001,117.540001,107.285522,0
2025-04-28,117.059998,117.059998,117.059998,117.059998,106.847397,0
2025-04-29,117.300003,117.300003,117.300003,117.300003,107.066467,0
2025-04-30,117.709999,117.709999,117.709999,117.709999,107.440697,0
2025-05-01,120.120003,120.120003,120.120003,120.120003,109.640442,0
2025-05-02,122.099998,122.099998,122.099998,122.099998,111.447701,0
2025-05-05,121.110001,121.110001,121.110001,121.110001,110.544067,0
2025-05-06,120.440002,120.440002,120.440002,120.440002,109.932526,0
2025-05-07,121.209999,121.209999,121.209999,121.209999,110.635345,0
2025-05-08,122.290001,122.290001,122.290001,122.290001,111.621124,0
2025-05-09,122.290001,122.290001,122.290001,122.290001,111.621124,0
2025-05-12,128.820007,128.820007,128.820007,128.820007,117.581436,0
2025-05-13,132.020004,132.020004,132.020004,132.020004,120.502258,0
2025-05-14,133.440002,133.440002,133.440002,133.440002,121.798370,0
2025-05-15,133.289993,133.289993,133.289993,133.289993,121.661453,0
2025-05-16,133.869995,133.869995,133.869995,133.869995,122.190849,0
2025-05-19,133.470001,133.470001,133.470001,133.470001,121.825752,0
2025-05-20,132.809998,132.809998,132.809998,132.809998,121.223328,0
2025-05-21,130.559998,130.559998,130.559998,130.559998,119.169624,0
2025-05-22,130.919998,130.919998,130.919998,130.919998,119.498222,0
2025-05-23,129.229996,129.229996,129.229996,129.229996,117.955658,0
2025-05-27,132.850006,132.850006,132.850006,132.850006,121.259850,0
2025-05-28,131.949997,131.949997,131.949997,131.949997,120.438362,0
2025-05-29,132.339996,132.339996,132.339996,132.339996,120.794334,0
2025-05-30,131.050003,131.050003,131.050003,131.050003,119.616882,0
2025-06-02,132.309998,132.309998,132.309998,132.309998,120.766953,0
2025-06-03,134.630005,134.630005,134.630005,134.630005,122.884560,0
2025-06-04,135.960007,135.960007,135.960007,135.960007,124.098526,0
2025-06-05,135.190002,135.190002,135.190002,135.190002,123.395699,0
2025-06-06,136.860001,136.860001,136.860001,136.860001,124.920006,0
2025-06-09,137.649994,137.649994,137.649994,137.649994,125.641075,0
2025-06-10,138.119995,138.119995,138.119995,138.119995,126.070068,0
2025-06-11,137.309998,137.309998,137.309998,137.309998,125.330742,0
2025-06-12,138.300003,138.300003,138.300003,138.300003,126.234375,0
2025-06-13,135.800003,135.800003,135.800003,135.800003,123.952484,0
2025-06-16,138.419998,138.419998,138.419998,138.419998,126.343903,0
2025-06-17,137.750000,137.750000,137.750000,137.750000,125.732353,0
2025-06-18,138.630005,138.630005,138.630005,138.630005,126.535583,0
2025-06-20,138.320007,138.320007,138.320007,138.320007,126.252632,0
2025-06-23,139.160004,139.160004,139.160004,139.160004,127.019348,0
2025-06-24,142.059998,142.059998,142.059998,142.059998,129.666336,0
2025-06-25,143.520004,143.520004,143.520004,143.520004,130.998978,0
2025-06-26,144.669998,144.669998,144.669998,144.669998,132.048630,0
2025-06-27,144.899994,144.899994,144.899994,144.899994,132.258560,0
2025-06-30,145.820007,145.820007,145.820007,145.820007,133.098312,0
2025-07-01,144.179993,144.179993,144.179993,144.179993,131.601379,0
2025-07-02,146.169998,146.169998,146.169998,146.169998,133.417770,0
2025-07-03,148.389999,148.389999,148.389999,148.389999,135.444092,0
2025-07-07,146.949997,146.949997,146.949997,146.949997,134.129730,0
2025-07-08,147.630005,147.630005,147.630005,147.630005,134.750412,0
2025-07-09,148.809998,148.809998,148.809998,148.809998,135.827454,0
2025-07-10,148.500000,148.500000,148.500000,148.500000,135.544495,0
2025-07-11,147.860001,147.860001,147.860001,147.860001,134.960342,0
2025-07-14,147.520004,147.520004,147.520004,147.520004,134.649994,0
2025-07-15,149.029999,149.029999,149.029999,149.029999,136.028259,0
2025-07-16,149.130005,149.130005,149.130005,149.130005,136.119537,0
2025-07-17,150.320007,150.320007,150.320007,150.320007,137.205719,0
2025-07-18,150.699997,150.699997,150.699997,150.699997,137.552567,0
2025-07-21,150.830002,150.830002,150.830002,150.830002,137.671234,0
2025-07-22,149.250000,149.250000,149.250000,149.250000,136.229065,0
2025-07-23,150.229996,150.229996,150.229996,150.229996,137.123566,0
2025-07-24,150.990005,150.990005,150.990005,150.990005,137.817276,0
2025-07-25,151.449997,151.449997,151.449997,151.449997,138.237137,0
2025-07-28,152.580002,152.580002,152.580002,152.580002,139.268555,0
2025-07-29,152.100006,152.100006,152.100006,152.100006,138.830429,0
2025-07-30,153.100006,153.100006,153.100006,153.100006,139.743195,0
2025-07-31,152.889999,152.889999,152.889999,152.889999,139.551498,0
2025-08-01,149.309998,149.309998,149.309998,149.309998,136.283829,0
2025-08-04,151.649994,151.649994,151.649994,151.649994,138.419678,0
2025-08-05,150.179993,150.179993,150.179993,150.179993,137.077927,0
2025-08-06,152.410004,152.410004,152.410004,152.410004,139.113388,0
2025-08-07,152.809998,152.809998,152.809998,152.809998,139.478485,0
2025-08-08,154.000000,154.000000,154.000000,154.000000,140.564667,0
2025-08-11,153.160004,153.160004,153.160004,153.160004,139.797958,0
2025-08-12,155.529999,155.529999,155.529999,155.529999,141.961182,0
2025-08-13,155.460007,155.460007,155.460007,155.460007,141.897293,0
2025-08-14,154.869995,154.869995,154.869995,154.869995,141.358765,0
2025-08-15,153.789993,153.789993,153.789993,153.789993,140.372986,0
2025-08-18,154.580002,154.580002,154.580002,154.580002,141.094070,0
2025-08-19,151.770004,151.770004,151.770004,151.770004,138.529221,0
2025-08-20,150.910004,150.910004,150.910004,150.910004,137.744247,0
2025-08-21,150.309998,150.309998,150.309998,150.309998,137.196594,0
2025-08-22,153.050003,153.050003,153.050003,153.050003,139.697556,0
2025-08-25,152.990005,152.990005,152.990005,152.990005,139.642792,0
2025-08-26,153.759995,153.759995,153.759995,153.759995,140.345596,0
2025-08-27,154.839996,154.839996,154.839996,154.839996,141.331375,0
2025-08-28,156.490005,156.490005,156.490005,156.490005,142.837433,0
2025-08-29,153.119995,153.119995,153.119995,153.119995,139.761429,0
2025-09-02,151.429993,151.429993,151.429993,151.429993,138.218872,0
2025-09-03,151.839996,151.839996,151.839996,151.839996,138.593109,0
2025-09-04,153.009995,153.009995,153.009995,153.009995,139.661026,0
2025-09-05,152.580002,152.580002,152.580002,152.580002,139.268555,0
2025-09-08,153.809998,153.809998,153.809998,153.809998,140.391235,0
2025-09-09,154.460007,154.460007,154.460007,154.460007,140.984543,0
2025-09-10,155.779999,155.779999,155.779999,155.779999,142.189377,0
2025-09-11,156.820007,156.820007,156.820007,156.820007,143.138657,0
2025-09-12,157.190002,157.190002,157.190002,157.190002,143.476364,0
2025-09-15,158.679993,158.679993,158.679993,158.679993,144.836365,0
2025-09-16,157.960007,157.960007,157.960007,157.960007,144.179199,0
2025-09-17,157.360001,157.360001,157.360001,157.360001,143.631531,0
2025-09-18,160.610001,160.610001,160.610001,160.610001,146.597992,0
2025-09-19,161.639999,161.639999,161.639999,161.639999,147.538132,0
2025-09-22,164.229996,164.229996,164.229996,164.229996,149.902176,0
2025-09-23,162.009995,162.009995,162.009995,162.009995,147.875854,0
2025-09-24,161.360001,161.360001,161.360001,161.360001,147.282562,0
2025-09-25,161.130005,161.130005,161.130005,161.130005,147.072632,0
2025-09-26,161.669998,161.669998,161.669998,161.669998,147.565521,0
2025-09-29,163.759995,163.759995,163.759995,163.759995,149.473175,0
2025-09-30,164.919998,164.919998,164.919998,164.919998,150.531982,0
2025-10-01,165.940002,165.940002,165.940002,165.940002,151.462997,0
2025-10-02,167.300003,167.300003,167.300003,167.300003,152.704346,0
2025-10-03,167.360001,167.360001,167.360001,167.360001,152.759109,0
2025-10-06,168.490005,168.490005,168.490005,168.490005,153.790527,0
2025-10-07,166.300003,166.300003,166.300003,166.300003,151.791580,0
2025-10-08,170.399994,170.399994,170.399994,170.399994,155.533890,0
2025-10-09,170.149994,170.149994,170.149994,170.149994,155.305695,0
2025-10-10,162.809998,162.809998,162.809998,162.809998,148.606064,0
2025-10-13,167.149994,167.149994,167.149994,167.149994,152.567429,0
2025-10-14,163.690002,163.690002,163.690002,163.690002,149.409286,0
2025-10-15,164.839996,164.839996,164.839996,164.839996,150.458954,0
2025-10-16,165.210007,165.210007,165.210007,165.210007,150.796692,0
2025-10-17,165.789993,165.789993,165.789993,165.789993,151.326065,0
2025-10-20,167.580002,167.580002,167.580002,167.580002,152.959915,0
2025-10-21,167.380005,167.380005,167.380005,167.380005,152.777374,0
2025-10-22,165.210007,165.210007,165.210007,165.210007,150.796692,0
2025-10-24,169.610001,169.610001,169.610001,169.610001,154.812820,0
2025-10-27,172.639999,172.639999,172.639999,172.639999,157.578461,0
2025-10-28,174.979996,174.979996,174.979996,174.979996,159.714310,0
2025-10-29,176.539993,176.539993,176.539993,176.539993,161.138214,0
2025-10-30,174.839996,174.839996,174.839996,174.839996,159.586533,0
2025-10-31,175.949997,175.949997,175.949997,175.949997,160.599686,0
2025-11-03,177.320007,177.320007,177.320007,177.320007,161.850174,0
2025-11-04,172.309998,172.309998,172.309998,172.309998,157.277252,0
2025-11-05,172.880005,172.880005,172.880005,172.880005,157.797531,0
2025-11-06,170.110001,170.110001,170.110001,170.110001,155.269196,0
2025-11-07,169.800003,169.800003,169.800003,169.800003,154.986237,0
2025-11-10,174.720001,174.720001,174.720001,174.720001,159.477005,0
2025-11-11,157.660004,157.660004,157.660004,157.660004,157.660004,0
2025-11-12,157.639999,157.639999,157.639999,157.639999,157.639999,0
2025-11-13,153.910004,153.910004,153.910004,153.910004,153.910004,0