Date,Open,High,Low,Close,Adj Close,Volume
2013-06-26,19.920000,19.920000,19.920000,19.920000,18.832653,0
2013-06-27,19.990000,19.990000,19.990000,19.990000,18.898830,0
2013-06-28,20.000000,20.000000,20.000000,20.000000,18.908283,0
2013-07-01,20.010000,20.010000,20.010000,20.010000,18.917736,0
2013-07-02,19.990000,19.990000,19.990000,19.990000,18.898830,0
2013-07-03,20.000000,20.000000,20.000000,20.000000,18.908283,0
2013-07-05,20.080000,20.080000,20.080000,20.080000,18.983917,0
2013-07-08,20.120001,20.120001,20.120001,20.120001,19.021734,0
2013-07-09,20.160000,20.160000,20.160000,20.160000,19.059549,0
2013-07-10,20.170000,20.170000,20.170000,20.170000,19.069006,0
2013-07-11,20.190001,20.190001,20.190001,20.190001,19.087912,0
2013-07-12,20.230000,20.230000,20.230000,20.230000,19.125727,0
2013-07-15,20.270000,20.270000,20.270000,20.270000,19.163548,0
2013-07-16,20.240000,20.240000,20.240000,20.240000,19.135183,0
2013-07-17,20.270000,20.270000,20.270000,20.270000,19.163548,0
2013-07-18,20.320000,20.320000,20.320000,20.320000,19.210817,0
2013-07-19,20.270000,20.270000,20.270000,20.270000,19.163548,0
2013-07-22,20.360001,20.360001,20.360001,20.360001,19.248632,0
2013-07-23,20.360001,20.360001,20.360001,20.360001,19.248632,0
2013-07-24,20.549999,20.549999,20.549999,20.549999,19.428259,0
2013-07-25,20.389999,20.389999,20.389999,20.389999,19.276995,0
2013-07-26,20.430000,20.430000,20.430000,20.430000,19.314812,0
2013-07-29,20.410000,20.410000,20.410000,20.410000,19.295902,0
2013-07-30,20.540001,20.540001,20.540001,20.540001,19.418808,0
2013-07-31,20.570000,20.570000,20.570000,20.570000,19.447168,0
2013-08-01,20.620001,20.620001,20.620001,20.620001,19.494440,0
2013-08-02,20.600000,20.600000,20.600000,20.600000,19.475533,0
2013-08-05,20.639999,20.639999,20.639999,20.639999,19.513350,0
2013-08-06,20.660000,20.660000,20.660000,20.660000,19.532255,0
2013-08-07,20.700001,20.700001,20.700001,20.700001,19.570074,0
2013-08-08,20.680000,20.680000,20.680000,20.680000,19.551167,0
2013-08-09,20.719999,20.719999,20.719999,20.719999,19.588982,0
2013-08-12,20.719999,20.719999,20.719999,20.719999,19.588982,0
2013-08-13,20.799999,20.799999,20.799999,20.799999,19.664612,0
2013-08-14,20.850000,20.850000,20.850000,20.850000,19.711887,0
2013-08-15,20.740000,20.740000,20.740000,20.740000,19.607891,0
2013-08-16,20.799999,20.799999,20.799999,20.799999,19.664612,0
2013-08-19,20.770000,20.770000,20.770000,20.770000,19.636250,0
2013-08-20,20.780001,20.780001,20.780001,20.780001,19.645706,0
2013-08-21,20.719999,20.719999,20.719999,20.719999,19.588982,0
2013-08-22,20.690001,20.690001,20.690001,20.690001,19.560619,0
2013-08-23,20.670000,20.670000,20.670000,20.670000,19.541712,0
2013-08-26,20.660000,20.660000,20.660000,20.660000,19.532255,0
2013-08-27,20.510000,20.510000,20.510000,20.510000,19.390446,0
2013-08-28,20.540001,20.540001,20.540001,20.540001,19.418808,0
2013-08-29,20.610001,20.610001,20.610001,20.610001,19.484987,0
2013-08-30,20.549999,20.549999,20.549999,20.549999,19.428259,0
2013-09-03,20.540001,20.540001,20.540001,20.540001,19.418808,0
2013-09-04,20.570000,20.570000,20.570000,20.570000,19.447168,0
2013-09-05,20.570000,20.570000,20.570000,20.570000,19.447168,0
2013-09-06,20.490000,20.490000,20.490000,20.490000,19.371538,0
2013-09-09,20.459999,20.459999,20.459999,20.459999,19.343174,0
2013-09-10,20.510000,20.510000,20.510000,20.510000,19.390446,0
2013-09-11,20.549999,20.549999,20.549999,20.549999,19.428259,0
2013-09-12,20.520000,20.520000,20.520000,20.520000,19.399900,0
2013-09-13,20.549999,20.549999,20.549999,20.549999,19.428259,0
2013-09-16,20.660000,20.660000,20.660000,20.660000,19.532255,0
2013-09-17,20.660000,20.660000,20.660000,20.660000,19.532255,0
2013-09-18,20.549999,20.549999,20.549999,20.549999,19.428259,0
2013-09-19,20.549999,20.549999,20.549999,20.549999,19.428259,0
2013-09-20,20.559999,20.559999,20.559999,20.559999,19.437716,0
2013-09-23,20.580000,20.580000,20.580000,20.580000,19.456621,0
2013-09-24,20.600000,20.600000,20.600000,20.600000,19.475533,0
2013-09-25,20.709999,20.709999,20.709999,20.709999,19.579529,0
2013-09-26,20.670000,20.670000,20.670000,20.670000,19.541712,0
2013-09-27,20.650000,20.650000,20.650000,20.650000,19.522802,0
2013-09-30,20.549999,20.549999,20.549999,20.549999,19.428259,0
2013-10-01,20.660000,20.660000,20.660000,20.660000,19.532255,0
2013-10-02,20.580000,20.580000,20.580000,20.580000,19.456621,0
2013-10-03,20.520000,20.520000,20.520000,20.520000,19.399900,0
2013-10-04,20.540001,20.540001,20.540001,20.540001,19.418808,0
2013-10-07,20.459999,20.459999,20.459999,20.459999,19.343174,0
2013-10-08,20.490000,20.490000,20.490000,20.490000,19.371538,0
2013-10-09,20.670000,20.670000,20.670000,20.670000,19.541712,0
2013-10-10,20.799999,20.799999,20.799999,20.799999,19.664612,0
2013-10-11,20.740000,20.740000,20.740000,20.740000,19.607891,0
2013-10-14,20.809999,20.809999,20.809999,20.809999,19.674067,0
2013-10-15,20.850000,20.850000,20.850000,20.850000,19.711887,0
2013-10-16,20.910000,20.910000,20.910000,20.910000,19.768608,0
2013-10-17,20.969999,20.969999,20.969999,20.969999,19.825335,0
2013-10-18,21.020000,21.020000,21.020000,21.020000,19.872604,0
2013-10-21,21.030001,21.030001,21.030001,21.030001,19.882061,0
2013-10-22,21.090000,21.090000,21.090000,21.090000,19.938784,0
2013-10-23,20.990000,20.990000,20.990000,20.990000,19.844240,0
2013-10-24,20.910000,20.910000,20.910000,20.910000,19.768608,0
2013-10-25,21.000000,21.000000,21.000000,21.000000,19.853697,0
2013-10-28,21.049999,21.049999,21.049999,21.049999,19.900969,0
2013-10-29,21.040001,21.040001,21.040001,21.040001,19.891516,0
2013-10-30,21.090000,21.090000,21.090000,21.090000,19.938784,0
2013-10-31,21.129999,21.129999,21.129999,21.129999,19.976601,0
2013-11-01,21.160000,21.160000,21.160000,21.160000,20.004965,0
2013-11-04,21.160000,21.160000,21.160000,21.160000,20.004965,0
2013-11-05,21.180000,21.180000,21.180000,21.180000,20.023874,0
2013-11-06,21.219999,21.219999,21.219999,21.219999,20.061689,0
2013-11-07,21.160000,21.160000,21.160000,21.160000,20.004965,0
2013-11-08,21.309999,21.309999,21.309999,21.309999,20.146774,0
2013-11-11,21.299999,21.299999,21.299999,21.299999,20.137323,0
2013-11-12,21.340000,21.340000,21.340000,21.340000,20.175138,0
2013-11-13,21.410000,21.410000,21.410000,21.410000,20.241320,0
2013-11-14,21.389999,21.389999,21.389999,21.389999,20.222408,0
2013-11-15,21.330000,21.330000,21.330000,21.330000,20.165684,0
2013-11-18,21.400000,21.400000,21.400000,21.400000,20.231865,0
2013-11-19,21.440001,21.440001,21.440001,21.440001,20.269682,0
2013-11-20,21.469999,21.469999,21.469999,21.469999,20.298044,0
2013-11-21,21.520000,21.520000,21.520000,21.520000,20.345314,0
2013-11-22,21.559999,21.559999,21.559999,21.559999,20.383129,0
2013-11-25,21.549999,21.549999,21.549999,21.549999,20.373674,0
2013-11-26,21.520000,21.520000,21.520000,21.520000,20.345314,0
2013-11-27,21.580000,21.580000,21.580000,21.580000,20.402039,0
2013-11-29,21.600000,21.600000,21.600000,21.600000,20.420946,0
2013-12-02,21.700001,21.700001,21.700001,21.700001,20.515490,0
2013-12-03,21.680000,21.680000,21.680000,21.680000,20.496578,0
2013-12-04,21.650000,21.650000,21.650000,21.650000,20.468218,0
2013-12-05,21.600000,21.600000,21.600000,21.600000,20.420946,0
2013-12-06,21.709999,21.709999,21.709999,21.709999,20.524939,0
2013-12-09,21.660000,21.660000,21.660000,21.660000,20.477673,0
2013-12-10,21.690001,21.690001,21.690001,21.690001,20.506035,0
2013-12-11,21.670000,21.670000,21.670000,21.670000,20.487125,0
2013-12-12,21.690001,21.690001,21.690001,21.690001,20.506035,0
2013-12-13,21.500000,21.500000,21.500000,21.500000,20.511757,0
2013-12-16,21.549999,21.549999,21.549999,21.549999,20.559460,0
2013-12-17,21.500000,21.500000,21.500000,21.500000,20.511757,0
2013-12-18,21.480000,21.480000,21.480000,21.480000,20.492678,0
2013-12-19,21.530001,21.530001,21.530001,21.530001,20.540379,0
2013-12-20,21.480000,21.480000,21.480000,21.480000,20.492678,0
2013-12-23,21.540001,21.540001,21.540001,21.540001,20.549919,0
2013-12-24,21.510000,21.510000,21.510000,21.510000,20.521297,0
2013-12-26,21.549999,21.549999,21.549999,21.549999,20.559460,0
2013-12-27,21.510000,21.510000,21.510000,21.510000,20.521297,0
2013-12-30,21.469999,21.469999,21.469999,21.469999,20.483137,0
2013-12-31,21.440001,21.440001,21.440001,21.440001,20.454517,0
2014-01-02,21.459999,21.459999,21.459999,21.459999,20.473597,0
2014-01-03,21.469999,21.469999,21.469999,21.469999,20.483137,0
2014-01-06,21.490000,21.490000,21.490000,21.490000,20.502216,0
2014-01-07,21.490000,21.490000,21.490000,21.490000,20.502216,0
2014-01-08,21.520000,21.520000,21.520000,21.520000,20.530840,0
2014-01-09,21.600000,21.600000,21.600000,21.600000,20.607161,0
2014-01-10,21.570000,21.570000,21.570000,21.570000,20.578541,0
2014-01-13,21.580000,21.580000,21.580000,21.580000,20.588081,0
2014-01-14,21.580000,21.580000,21.580000,21.580000,20.588081,0
2014-01-15,21.540001,21.540001,21.540001,21.540001,20.549919,0
2014-01-16,21.430000,21.430000,21.430000,21.430000,20.444977,0
2014-01-17,21.430000,21.430000,21.430000,21.430000,20.444977,0
2014-01-21,21.450001,21.450001,21.450001,21.450001,20.464058,0
2014-01-22,21.450001,21.450001,21.450001,21.450001,20.464058,0
2014-01-23,21.350000,21.350000,21.350000,21.350000,20.368652,0
2014-01-24,21.299999,21.299999,21.299999,21.299999,20.320950,0
2014-01-27,21.309999,21.309999,21.309999,21.309999,20.330490,0
2014-01-28,21.280001,21.280001,21.280001,21.280001,20.301872,0
2014-01-29,21.260000,21.260000,21.260000,21.260000,20.282791,0
2014-01-30,21.240000,21.240000,21.240000,21.240000,20.263708,0
2014-01-31,21.230000,21.230000,21.230000,21.230000,20.254169,0
2014-02-03,21.200001,21.200001,21.200001,21.200001,20.225550,0
2014-02-04,21.170000,21.170000,21.170000,21.170000,20.196926,0
2014-02-05,21.230000,21.230000,21.230000,21.230000,20.254169,0
2014-02-06,21.160000,21.160000,21.160000,21.160000,20.187387,0
2014-02-07,21.190001,21.190001,21.190001,21.190001,20.216007,0
2014-02-10,21.100000,21.100000,21.100000,21.100000,20.130142,0
2014-02-11,21.110001,21.110001,21.110001,21.110001,20.139683,0
2014-02-12,21.110001,21.110001,21.110001,21.110001,20.139683,0
2014-02-13,21.070000,21.070000,21.070000,21.070000,20.101522,0
2014-02-14,21.070000,21.070000,21.070000,21.070000,20.101522,0
2014-02-18,21.080000,21.080000,21.080000,21.080000,20.111063,0
2014-02-19,21.059999,21.059999,21.059999,21.059999,20.091982,0
2014-02-20,21.070000,21.070000,21.070000,21.070000,20.101522,0
2014-02-21,21.040001,21.040001,21.040001,21.040001,20.072903,0
2014-02-24,21.049999,21.049999,21.049999,21.049999,20.082441,0
2014-02-25,21.049999,21.049999,21.049999,21.049999,20.082441,0
2014-02-26,20.990000,20.990000,20.990000,20.990000,20.025200,0
2014-02-27,20.990000,20.990000,20.990000,20.990000,20.025200,0
2014-02-28,21.030001,21.030001,21.030001,21.030001,20.063360,0
2014-03-03,21.030001,21.030001,21.030001,21.030001,20.063360,0
2014-03-04,21.080000,21.080000,21.080000,21.080000,20.111063,0
2014-03-05,21.100000,21.100000,21.100000,21.100000,20.130142,0
2014-03-06,21.100000,21.100000,21.100000,21.100000,20.130142,0
2014-03-07,21.139999,21.139999,21.139999,21.139999,20.168304,0
2014-03-10,21.190001,21.190001,21.190001,21.190001,20.216007,0
2014-03-11,21.180000,21.180000,21.180000,21.180000,20.206467,0
2014-03-12,21.100000,21.100000,21.100000,21.100000,20.130142,0
2014-03-13,21.070000,21.070000,21.070000,21.070000,20.101522,0
2014-03-14,21.049999,21.049999,21.049999,21.049999,20.082441,0
2014-03-17,21.049999,21.049999,21.049999,21.049999,20.082441,0
2014-03-18,21.020000,21.020000,21.020000,21.020000,20.053820,0
2014-03-19,21.000000,21.000000,21.000000,21.000000,20.034740,0
2014-03-20,21.049999,21.049999,21.049999,21.049999,20.082441,0
2014-03-21,21.010000,21.010000,21.010000,21.010000,20.044281,0
2014-03-24,21.070000,21.070000,21.070000,21.070000,20.101522,0
2014-03-25,21.120001,21.120001,21.120001,21.120001,20.149223,0
2014-03-26,21.170000,21.170000,21.170000,21.170000,20.196926,0
2014-03-27,21.110001,21.110001,21.110001,21.110001,20.139683,0
2014-03-28,21.120001,21.120001,21.120001,21.120001,20.149223,0
2014-03-31,21.180000,21.180000,21.180000,21.180000,20.206467,0
2014-04-01,21.170000,21.170000,21.170000,21.170000,20.196926,0
2014-04-02,21.280001,21.280001,21.280001,21.280001,20.301872,0
2014-04-03,21.330000,21.330000,21.330000,21.330000,20.349571,0
2014-04-04,21.280001,21.280001,21.280001,21.280001,20.301872,0
2014-04-07,21.299999,21.299999,21.299999,21.299999,20.320950,0
2014-04-08,21.170000,21.170000,21.170000,21.170000,20.196926,0
2014-04-09,21.160000,21.160000,21.160000,21.160000,20.187387,0
2014-04-10,21.170000,21.170000,21.170000,21.170000,20.196926,0
2014-04-11,21.110001,21.110001,21.110001,21.110001,20.139683,0
2014-04-14,21.129999,21.129999,21.129999,21.129999,20.158764,0
2014-04-15,21.170000,21.170000,21.170000,21.170000,20.196926,0
2014-04-16,21.190001,21.190001,21.190001,21.190001,20.216007,0
2014-04-17,21.200001,21.200001,21.200001,21.200001,20.225550,0
2014-04-21,21.240000,21.240000,21.240000,21.240000,20.263708,0
2014-04-22,21.150000,21.150000,21.150000,21.150000,20.177847,0
2014-04-23,21.180000,21.180000,21.180000,21.180000,20.206467,0
2014-04-24,21.139999,21.139999,21.139999,21.139999,20.168304,0
2014-04-25,21.129999,21.129999,21.129999,21.129999,20.158764,0
2014-04-28,21.160000,21.160000,21.160000,21.160000,20.187387,0
2014-04-29,21.150000,21.150000,21.150000,21.150000,20.177847,0
2014-04-30,21.200001,21.200001,21.200001,21.200001,20.225550,0
2014-05-01,21.150000,21.150000,21.150000,21.150000,20.177847,0
2014-05-02,21.200001,21.200001,21.200001,21.200001,20.225550,0
2014-05-05,21.160000,21.160000,21.160000,21.160000,20.187387,0
2014-05-06,21.219999,21.219999,21.219999,21.219999,20.244629,0
2014-05-07,21.330000,21.330000,21.330000,21.330000,20.349571,0
2014-05-08,21.410000,21.410000,21.410000,21.410000,20.425898,0
2014-05-09,21.469999,21.469999,21.469999,21.469999,20.483137,0
2014-05-12,21.400000,21.400000,21.400000,21.400000,20.416353,0
2014-05-13,21.420000,21.420000,21.420000,21.420000,20.435436,0
2014-05-14,21.330000,21.330000,21.330000,21.330000,20.349571,0
2014-05-15,21.330000,21.330000,21.330000,21.330000,20.349571,0
2014-05-16,21.330000,21.330000,21.330000,21.330000,20.349571,0
2014-05-19,21.370001,21.370001,21.370001,21.370001,20.387735,0
2014-05-20,21.340000,21.340000,21.340000,21.340000,20.359114,0
2014-05-21,21.340000,21.340000,21.340000,21.340000,20.359114,0
2014-05-22,21.240000,21.240000,21.240000,21.240000,20.263708,0
2014-05-23,21.260000,21.260000,21.260000,21.260000,20.282791,0
2014-05-27,21.250000,21.250000,21.250000,21.250000,20.273251,0
2014-05-28,21.250000,21.250000,21.250000,21.250000,20.273251,0
2014-05-29,21.190001,21.190001,21.190001,21.190001,20.216007,0
2014-05-30,21.209999,21.209999,21.209999,21.209999,20.235088,0
2014-06-02,21.250000,21.250000,21.250000,21.250000,20.273251,0
2014-06-03,21.260000,21.260000,21.260000,21.260000,20.282791,0
2014-06-04,21.270000,21.270000,21.270000,21.270000,20.292332,0
2014-06-05,21.200001,21.200001,21.200001,21.200001,20.225550,0
2014-06-06,21.190001,21.190001,21.190001,21.190001,20.216007,0
2014-06-09,21.120001,21.120001,21.120001,21.120001,20.149223,0
2014-06-10,21.080000,21.080000,21.080000,21.080000,20.111063,0
2014-06-11,21.000000,21.000000,21.000000,21.000000,20.034740,0
2014-06-12,20.940001,20.940001,20.940001,20.940001,19.977499,0
2014-06-13,20.900000,20.900000,20.900000,20.900000,19.939337,0
2014-06-16,20.770000,20.770000,20.770000,20.770000,19.815310,0
2014-06-17,20.719999,20.719999,20.719999,20.719999,19.767609,0
2014-06-18,20.709999,20.709999,20.709999,20.709999,19.758070,0
2014-06-19,20.700001,20.700001,20.700001,20.700001,19.748529,0
2014-06-20,20.639999,20.639999,20.639999,20.639999,19.691288,0
2014-06-23,20.620001,20.620001,20.620001,20.620001,19.672207,0
2014-06-24,20.639999,20.639999,20.639999,20.639999,19.691288,0
2014-06-25,20.650000,20.650000,20.650000,20.650000,19.700829,0
2014-06-26,20.620001,20.620001,20.620001,20.620001,19.672207,0
2014-06-27,20.600000,20.600000,20.600000,20.600000,19.653126,0
2014-06-30,20.540001,20.540001,20.540001,20.540001,19.595884,0
2014-07-01,20.610001,20.610001,20.610001,20.610001,19.662666,0
2014-07-02,20.680000,20.680000,20.680000,20.680000,19.729450,0
2014-07-03,20.770000,20.770000,20.770000,20.770000,19.815310,0
2014-07-07,20.860001,20.860001,20.860001,20.860001,19.901176,0
2014-07-08,20.940001,20.940001,20.940001,20.940001,19.977499,0
2014-07-09,20.920000,20.920000,20.920000,20.920000,19.958416,0
2014-07-10,20.980000,20.980000,20.980000,20.980000,20.015656,0
2014-07-11,21.020000,21.020000,21.020000,21.020000,20.053820,0
2014-07-14,21.080000,21.080000,21.080000,21.080000,20.111063,0
2014-07-15,21.110001,21.110001,21.110001,21.110001,20.139683,0
2014-07-16,21.129999,21.129999,21.129999,21.129999,20.158764,0
2014-07-17,21.129999,21.129999,21.129999,21.129999,20.158764,0
2014-07-18,21.139999,21.139999,21.139999,21.139999,20.168304,0
2014-07-21,21.070000,21.070000,21.070000,21.070000,20.101522,0
2014-07-22,21.170000,21.170000,21.170000,21.170000,20.196926,0
2014-07-23,21.160000,21.160000,21.160000,21.160000,20.187387,0
2014-07-24,21.200001,21.200001,21.200001,21.200001,20.225550,0
2014-07-25,21.250000,21.250000,21.250000,21.250000,20.273251,0
2014-07-28,21.299999,21.299999,21.299999,21.299999,20.320950,0
2014-07-29,21.270000,21.270000,21.270000,21.270000,20.292332,0
2014-07-30,21.240000,21.240000,21.240000,21.240000,20.263708,0
2014-07-31,21.250000,21.250000,21.250000,21.250000,20.273251,0
2014-08-01,21.290001,21.290001,21.290001,21.290001,20.311411,0
2014-08-04,21.360001,21.360001,21.360001,21.360001,20.378195,0
2014-08-05,21.360001,21.360001,21.360001,21.360001,20.378195,0
2014-08-06,21.360001,21.360001,21.360001,21.360001,20.378195,0
2014-08-07,21.170000,21.170000,21.170000,21.170000,20.196926,0
2014-08-08,21.190001,21.190001,21.190001,21.190001,20.216007,0
2014-08-11,21.180000,21.180000,21.180000,21.180000,20.206467,0
2014-08-12,21.290001,21.290001,21.290001,21.290001,20.311411,0
2014-08-13,21.340000,21.340000,21.340000,21.340000,20.359114,0
2014-08-14,21.320000,21.320000,21.320000,21.320000,20.340031,0
2014-08-15,21.270000,21.270000,21.270000,21.270000,20.292332,0
2014-08-18,21.250000,21.250000,21.250000,21.250000,20.273251,0
2014-08-19,21.230000,21.230000,21.230000,21.230000,20.254169,0
2014-08-20,21.219999,21.219999,21.219999,21.219999,20.244629,0
2014-08-21,21.290001,21.290001,21.290001,21.290001,20.311411,0
2014-08-22,21.219999,21.219999,21.219999,21.219999,20.244629,0
2014-08-25,21.270000,21.270000,21.270000,21.270000,20.292332,0
2014-08-26,21.230000,21.230000,21.230000,21.230000,20.254169,0
2014-08-27,21.290001,21.290001,21.290001,21.290001,20.311411,0
2014-08-28,21.320000,21.320000,21.320000,21.320000,20.340031,0
2014-08-29,21.270000,21.270000,21.270000,21.270000,20.292332,0
2014-09-02,21.309999,21.309999,21.309999,21.309999,20.330490,0
2014-09-03,21.320000,21.320000,21.320000,21.320000,20.340031,0
2014-09-04,21.309999,21.309999,21.309999,21.309999,20.330490,0
2014-09-05,21.290001,21.290001,21.290001,21.290001,20.311411,0
2014-09-08,21.290001,21.290001,21.290001,21.290001,20.311411,0
2014-09-09,21.360001,21.360001,21.360001,21.360001,20.378195,0
2014-09-10,21.360001,21.360001,21.360001,21.360001,20.378195,0
2014-09-11,21.350000,21.350000,21.350000,21.350000,20.368652,0
2014-09-12,21.340000,21.340000,21.340000,21.340000,20.359114,0
2014-09-15,21.469999,21.469999,21.469999,21.469999,20.483137,0
2014-09-16,21.440001,21.440001,21.440001,21.440001,20.454517,0
2014-09-17,21.350000,21.350000,21.350000,21.350000,20.368652,0
2014-09-18,21.420000,21.420000,21.420000,21.420000,20.435436,0
2014-09-19,21.379999,21.379999,21.379999,21.379999,20.397272,0
2014-09-22,21.450001,21.450001,21.450001,21.450001,20.464058,0
2014-09-23,21.400000,21.400000,21.400000,21.400000,20.416353,0
2014-09-24,21.400000,21.400000,21.400000,21.400000,20.416353,0
2014-09-25,21.389999,21.389999,21.389999,21.389999,20.406813,0
2014-09-26,21.379999,21.379999,21.379999,21.379999,20.397272,0
2014-09-29,21.299999,21.299999,21.299999,21.299999,20.320950,0
2014-09-30,21.370001,21.370001,21.370001,21.370001,20.387735,0
2014-10-01,21.389999,21.389999,21.389999,21.389999,20.406813,0
2014-10-02,21.440001,21.440001,21.440001,21.440001,20.454517,0
2014-10-03,21.490000,21.490000,21.490000,21.490000,20.502216,0
2014-10-06,21.440001,21.440001,21.440001,21.440001,20.454517,0
2014-10-07,21.400000,21.400000,21.400000,21.400000,20.416353,0
2014-10-08,21.469999,21.469999,21.469999,21.469999,20.483137,0
2014-10-09,21.540001,21.540001,21.540001,21.540001,20.549919,0
2014-10-10,21.639999,21.639999,21.639999,21.639999,20.645323,0
2014-10-13,21.690001,21.690001,21.690001,21.690001,20.693026,0
2014-10-14,21.709999,21.709999,21.709999,21.709999,20.712103,0
2014-10-15,21.559999,21.559999,21.559999,21.559999,20.569000,0
2014-10-16,21.400000,21.400000,21.400000,21.400000,20.416353,0
2014-10-17,21.430000,21.430000,21.430000,21.430000,20.444977,0
2014-10-20,21.440001,21.440001,21.440001,21.440001,20.454517,0
2014-10-21,21.450001,21.450001,21.450001,21.450001,20.464058,0
2014-10-22,21.450001,21.450001,21.450001,21.450001,20.464058,0
2014-10-23,21.440001,21.440001,21.440001,21.440001,20.454517,0
2014-10-24,21.490000,21.490000,21.490000,21.490000,20.502216,0
2014-10-27,21.610001,21.610001,21.610001,21.610001,20.616701,0
2014-10-28,21.610001,21.610001,21.610001,21.610001,20.616701,0
2014-10-29,21.700001,21.700001,21.700001,21.700001,20.702566,0
2014-10-30,21.629999,21.629999,21.629999,21.629999,20.635784,0
2014-10-31,21.650000,21.650000,21.650000,21.650000,20.654863,0
2014-11-03,21.639999,21.639999,21.639999,21.639999,20.645323,0
2014-11-04,21.770000,21.770000,21.770000,21.770000,20.769348,0
2014-11-05,21.850000,21.850000,21.850000,21.850000,20.845673,0
2014-11-06,21.850000,21.850000,21.850000,21.850000,20.845673,0
2014-11-07,21.760000,21.760000,21.760000,21.760000,20.759806,0
2014-11-10,21.750000,21.750000,21.750000,21.750000,20.750265,0
2014-11-11,21.730000,21.730000,21.730000,21.730000,20.731186,0
2014-11-12,21.740000,21.740000,21.740000,21.740000,20.740726,0
2014-11-13,21.820000,21.820000,21.820000,21.820000,20.817047,0
2014-11-14,21.680000,21.680000,21.680000,21.680000,20.683483,0
2014-11-17,21.740000,21.740000,21.740000,21.740000,20.740726,0
2014-11-18,21.719999,21.719999,21.719999,21.719999,20.721643,0
2014-11-19,21.700001,21.700001,21.700001,21.700001,20.702566,0
2014-11-20,21.670000,21.670000,21.670000,21.670000,20.673944,0
2014-11-21,21.620001,21.620001,21.620001,21.620001,20.626245,0
2014-11-24,21.680000,21.680000,21.680000,21.680000,20.683483,0
2014-11-25,21.709999,21.709999,21.709999,21.709999,20.712103,0
2014-11-26,21.730000,21.730000,21.730000,21.730000,20.731186,0
2014-11-28,21.830000,21.830000,21.830000,21.830000,20.826590,0
2014-12-01,21.959999,21.959999,21.959999,21.959999,20.950613,0
2014-12-02,22.030001,22.030001,22.030001,22.030001,21.017397,0
2014-12-03,22.110001,22.110001,22.110001,22.110001,21.093718,0
2014-12-04,22.040001,22.040001,22.040001,22.040001,21.026937,0
2014-12-05,22.059999,22.059999,22.059999,22.059999,21.046017,0
2014-12-08,22.200001,22.200001,22.200001,22.200001,21.179585,0
2014-12-09,22.120001,22.120001,22.120001,22.120001,21.103260,0
2014-12-10,22.090000,22.090000,22.090000,22.090000,21.074638,0
2014-12-11,22.120001,22.120001,22.120001,22.120001,21.103260,0
2014-12-12,21.969999,21.969999,21.969999,21.969999,20.960152,0
2014-12-15,21.930000,21.930000,21.930000,21.930000,20.983116,0
2014-12-16,21.900000,21.900000,21.900000,21.900000,20.954412,0
2014-12-17,21.860001,21.860001,21.860001,21.860001,20.916140,0
2014-12-18,21.950001,21.950001,21.950001,21.950001,21.002254,0
2014-12-19,21.940001,21.940001,21.940001,21.940001,20.992685,0
2014-12-22,21.980000,21.980000,21.980000,21.980000,21.030958,0
2014-12-23,22.010000,22.010000,22.010000,22.010000,21.059664,0
2014-12-24,21.990000,21.990000,21.990000,21.990000,21.040527,0
2014-12-26,21.940001,21.940001,21.940001,21.940001,20.992685,0
2014-12-29,21.930000,21.930000,21.930000,21.930000,20.983116,0
2014-12-30,22.000000,22.000000,22.000000,22.000000,21.050095,0
2014-12-31,21.860001,21.860001,21.860001,21.860001,20.916140,0
2015-01-02,21.760000,21.760000,21.760000,21.760000,20.820457,0
2015-01-05,21.760000,21.760000,21.760000,21.760000,20.820457,0
2015-01-06,21.770000,21.770000,21.770000,21.770000,20.830027,0
2015-01-07,21.799999,21.799999,21.799999,21.799999,20.858730,0
2015-01-08,21.920000,21.920000,21.920000,21.920000,20.973551,0
2015-01-09,21.830000,21.830000,21.830000,21.830000,20.887436,0
2015-01-12,21.780001,21.780001,21.780001,21.780001,20.839596,0
2015-01-13,21.799999,21.799999,21.799999,21.799999,20.858730,0
2015-01-14,21.730000,21.730000,21.730000,21.730000,20.791754,0
2015-01-15,21.830000,21.830000,21.830000,21.830000,20.887436,0
2015-01-16,21.809999,21.809999,21.809999,21.809999,20.868299,0
2015-01-20,21.770000,21.770000,21.770000,21.770000,20.830027,0
2015-01-21,21.740000,21.740000,21.740000,21.740000,20.801323,0
2015-01-22,21.930000,21.930000,21.930000,21.930000,20.983116,0
2015-01-23,21.860001,21.860001,21.860001,21.860001,20.916140,0
2015-01-26,21.860001,21.860001,21.860001,21.860001,20.916140,0
2015-01-27,21.750000,21.750000,21.750000,21.750000,20.810888,0
2015-01-28,21.799999,21.799999,21.799999,21.799999,20.858730,0
2015-01-29,21.770000,21.770000,21.770000,21.770000,20.830027,0
2015-01-30,21.570000,21.570000,21.570000,21.570000,20.638660,0
2015-02-02,21.610001,21.610001,21.610001,21.610001,20.676935,0
2015-02-03,21.860001,21.860001,21.860001,21.860001,20.916140,0
2015-02-04,21.920000,21.920000,21.920000,21.920000,20.973551,0
2015-02-05,21.889999,21.889999,21.889999,21.889999,20.944843,0
2015-02-06,21.840000,21.840000,21.840000,21.840000,20.897005,0
2015-02-09,21.820000,21.820000,21.820000,21.820000,20.877867,0
2015-02-10,21.799999,21.799999,21.799999,21.799999,20.858730,0
2015-02-11,21.889999,21.889999,21.889999,21.889999,20.944843,0
2015-02-12,21.870001,21.870001,21.870001,21.870001,20.925709,0
2015-02-13,21.860001,21.860001,21.860001,21.860001,20.916140,0
2015-02-17,21.870001,21.870001,21.870001,21.870001,20.925709,0
2015-02-18,21.920000,21.920000,21.920000,21.920000,20.973551,0
2015-02-19,21.900000,21.900000,21.900000,21.900000,20.954412,0
2015-02-20,21.900000,21.900000,21.900000,21.900000,20.954412,0
2015-02-23,22.010000,22.010000,22.010000,22.010000,21.059664,0
2015-02-24,21.910000,21.910000,21.910000,21.910000,20.963982,0
2015-02-25,21.760000,21.760000,21.760000,21.760000,20.820457,0
2015-02-26,21.740000,21.740000,21.740000,21.740000,20.801323,0
2015-02-27,21.750000,21.750000,21.750000,21.750000,20.810888,0
2015-03-02,21.809999,21.809999,21.809999,21.809999,20.868299,0
2015-03-03,21.730000,21.730000,21.730000,21.730000,20.791754,0
2015-03-04,21.690001,21.690001,21.690001,21.690001,20.753481,0
2015-03-05,21.590000,21.590000,21.590000,21.590000,20.657799,0
2015-03-06,21.570000,21.570000,21.570000,21.570000,20.638660,0
2015-03-09,21.660000,21.660000,21.660000,21.660000,20.724777,0
2015-03-10,21.540001,21.540001,21.540001,21.540001,20.609959,0
2015-03-11,21.430000,21.430000,21.430000,21.430000,20.504707,0
2015-03-12,21.500000,21.500000,21.500000,21.500000,20.571684,0
2015-03-13,21.520000,21.520000,21.520000,21.520000,20.590822,0
2015-03-16,21.660000,21.660000,21.660000,21.660000,20.724777,0
2015-03-17,21.610001,21.610001,21.610001,21.610001,20.676935,0
2015-03-18,21.629999,21.629999,21.629999,21.629999,20.696072,0
2015-03-19,21.639999,21.639999,21.639999,21.639999,20.705639,0
2015-03-20,21.730000,21.730000,21.730000,21.730000,20.791754,0
2015-03-23,21.670000,21.670000,21.670000,21.670000,20.734344,0
2015-03-24,21.670000,21.670000,21.670000,21.670000,20.734344,0
2015-03-25,21.490000,21.490000,21.490000,21.490000,20.562115,0
2015-03-26,21.450001,21.450001,21.450001,21.450001,20.523846,0
2015-03-27,21.420000,21.420000,21.420000,21.420000,20.495138,0
2015-03-30,21.389999,21.389999,21.389999,21.389999,20.466433,0
2015-03-31,21.299999,21.299999,21.299999,21.299999,20.380320,0
2015-04-01,21.350000,21.350000,21.350000,21.350000,20.428162,0
2015-04-02,21.340000,21.340000,21.340000,21.340000,20.418594,0
2015-04-06,21.320000,21.320000,21.320000,21.320000,20.399456,0
2015-04-07,21.230000,21.230000,21.230000,21.230000,20.313343,0
2015-04-08,21.219999,21.219999,21.219999,21.219999,20.303774,0
2015-04-09,21.209999,21.209999,21.209999,21.209999,20.294205,0
2015-04-10,21.230000,21.230000,21.230000,21.230000,20.313343,0
2015-04-13,21.230000,21.230000,21.230000,21.230000,20.313343,0
2015-04-14,21.250000,21.250000,21.250000,21.250000,20.332479,0
2015-04-15,21.090000,21.090000,21.090000,21.090000,20.179386,0
2015-04-16,21.160000,21.160000,21.160000,21.160000,20.246367,0
2015-04-17,21.110001,21.110001,21.110001,21.110001,20.198523,0
2015-04-20,21.200001,21.200001,21.200001,21.200001,20.284637,0
2015-04-21,21.209999,21.209999,21.209999,21.209999,20.294205,0
2015-04-22,21.180000,21.180000,21.180000,21.180000,20.265503,0
2015-04-23,21.180000,21.180000,21.180000,21.180000,20.265503,0
2015-04-24,21.070000,21.070000,21.070000,21.070000,20.160250,0
2015-04-27,20.980000,20.980000,20.980000,20.980000,20.074135,0
2015-04-28,20.959999,20.959999,20.959999,20.959999,20.054998,0
2015-04-29,20.879999,20.879999,20.879999,20.879999,19.978453,0
2015-04-30,20.850000,20.850000,20.850000,20.850000,19.949749,0
2015-05-01,21.010000,21.010000,21.010000,21.010000,20.102842,0
2015-05-04,21.000000,21.000000,21.000000,21.000000,20.093273,0
2015-05-05,20.940001,20.940001,20.940001,20.940001,20.035864,0
2015-05-06,20.930000,20.930000,20.930000,20.930000,20.026295,0
2015-05-07,20.850000,20.850000,20.850000,20.850000,19.949749,0
2015-05-08,20.910000,20.910000,20.910000,20.910000,20.007156,0
2015-05-11,20.920000,20.920000,20.920000,20.920000,20.016726,0
2015-05-12,21.000000,21.000000,21.000000,21.000000,20.093273,0
2015-05-13,20.990000,20.990000,20.990000,20.990000,20.083704,0
2015-05-14,21.040001,21.040001,21.040001,21.040001,20.131546,0
2015-05-15,21.020000,21.020000,21.020000,21.020000,20.112408,0
2015-05-18,21.049999,21.049999,21.049999,21.049999,20.141113,0
2015-05-19,21.090000,21.090000,21.090000,21.090000,20.179386,0
2015-05-20,21.129999,21.129999,21.129999,21.129999,20.217659,0
2015-05-21,21.080000,21.080000,21.080000,21.080000,20.169819,0
2015-05-22,21.070000,21.070000,21.070000,21.070000,20.160250,0
2015-05-26,21.070000,21.070000,21.070000,21.070000,20.160250,0
2015-05-27,21.240000,21.240000,21.240000,21.240000,20.322910,0
2015-05-28,21.120001,21.120001,21.120001,21.120001,20.208092,0
2015-05-29,21.190001,21.190001,21.190001,21.190001,20.275072,0
2015-06-01,21.170000,21.170000,21.170000,21.170000,20.255934,0
2015-06-02,21.070000,21.070000,21.070000,21.070000,20.160250,0
2015-06-03,21.110001,21.110001,21.110001,21.110001,20.198523,0
2015-06-04,21.100000,21.100000,21.100000,21.100000,20.188953,0
2015-06-05,20.950001,20.950001,20.950001,20.950001,20.045431,0
2015-06-08,20.969999,20.969999,20.969999,20.969999,20.064568,0
2015-06-09,20.900000,20.900000,20.900000,20.900000,19.997591,0
2015-06-10,20.940001,20.940001,20.940001,20.940001,20.035864,0
2015-06-11,21.030001,21.030001,21.030001,21.030001,20.121977,0
2015-06-12,21.000000,21.000000,21.000000,21.000000,20.093273,0
2015-06-15,20.980000,20.980000,20.980000,20.980000,20.074135,0
2015-06-16,21.020000,21.020000,21.020000,21.020000,20.112408,0
2015-06-17,21.049999,21.049999,21.049999,21.049999,20.141113,0
2015-06-18,21.090000,21.090000,21.090000,21.090000,20.179386,0
2015-06-19,21.110001,21.110001,21.110001,21.110001,20.198523,0
2015-06-22,21.090000,21.090000,21.090000,21.090000,20.179386,0
2015-06-23,21.080000,21.080000,21.080000,21.080000,20.169819,0
2015-06-24,21.040001,21.040001,21.040001,21.040001,20.131546,0
2015-06-25,21.059999,21.059999,21.059999,21.059999,20.150681,0
2015-06-26,21.070000,21.070000,21.070000,21.070000,20.160250,0
2015-06-29,21.030001,21.030001,21.030001,21.030001,20.121977,0
2015-06-30,20.950001,20.950001,20.950001,20.950001,20.045431,0
2015-07-01,21.120001,21.120001,21.120001,21.120001,20.208092,0
2015-07-02,21.080000,21.080000,21.080000,21.080000,20.169819,0
2015-07-06,21.129999,21.129999,21.129999,21.129999,20.217659,0
2015-07-07,21.129999,21.129999,21.129999,21.129999,20.217659,0
2015-07-08,21.160000,21.160000,21.160000,21.160000,20.246367,0
2015-07-09,21.129999,21.129999,21.129999,21.129999,20.217659,0
2015-07-10,21.180000,21.180000,21.180000,21.180000,20.265503,0
2015-07-13,21.180000,21.180000,21.180000,21.180000,20.265503,0
2015-07-14,21.129999,21.129999,21.129999,21.129999,20.217659,0
2015-07-15,21.290001,21.290001,21.290001,21.290001,20.370752,0
2015-07-16,21.299999,21.299999,21.299999,21.299999,20.380320,0
2015-07-17,21.320000,21.320000,21.320000,21.320000,20.399456,0
2015-07-20,21.320000,21.320000,21.320000,21.320000,20.399456,0
2015-07-21,21.190001,21.190001,21.190001,21.190001,20.275072,0
2015-07-22,21.280001,21.280001,21.280001,21.280001,20.361185,0
2015-07-23,21.170000,21.170000,21.170000,21.170000,20.255934,0
2015-07-24,21.030001,21.030001,21.030001,21.030001,20.121977,0
2015-07-27,21.059999,21.059999,21.059999,21.059999,20.150681,0
2015-07-28,21.059999,21.059999,21.059999,21.059999,20.150681,0
2015-07-29,21.030001,21.030001,21.030001,21.030001,20.121977,0
2015-07-30,21.110001,21.110001,21.110001,21.110001,20.198523,0
2015-07-31,21.260000,21.260000,21.260000,21.260000,20.342049,0
2015-08-03,21.309999,21.309999,21.309999,21.309999,20.389887,0
2015-08-04,21.309999,21.309999,21.309999,21.309999,20.389887,0
2015-08-05,21.360001,21.360001,21.360001,21.360001,20.437731,0
2015-08-06,21.320000,21.320000,21.320000,21.320000,20.399456,0
2015-08-07,21.389999,21.389999,21.389999,21.389999,20.466433,0
2015-08-10,21.430000,21.430000,21.430000,21.430000,20.504707,0
2015-08-11,21.459999,21.459999,21.459999,21.459999,20.533411,0
2015-08-12,21.379999,21.379999,21.379999,21.379999,20.456865,0
2015-08-13,21.480000,21.480000,21.480000,21.480000,20.552547,0
2015-08-14,21.520000,21.520000,21.520000,21.520000,20.590822,0
2015-08-17,21.510000,21.510000,21.510000,21.510000,20.581253,0
2015-08-18,21.540001,21.540001,21.540001,21.540001,20.609959,0
2015-08-19,21.540001,21.540001,21.540001,21.540001,20.609959,0
2015-08-20,21.520000,21.520000,21.520000,21.520000,20.590822,0
2015-08-21,21.360001,21.360001,21.360001,21.360001,20.437731,0
2015-08-24,21.200001,21.200001,21.200001,21.200001,20.284637,0
2015-08-25,21.209999,21.209999,21.209999,21.209999,20.294205,0
2015-08-26,21.490000,21.490000,21.490000,21.490000,20.562115,0
2015-08-27,21.420000,21.420000,21.420000,21.420000,20.495138,0
2015-08-28,21.389999,21.389999,21.389999,21.389999,20.466433,0
2015-08-31,21.389999,21.389999,21.389999,21.389999,20.466433,0
2015-09-01,21.270000,21.270000,21.270000,21.270000,20.351616,0
2015-09-02,21.340000,21.340000,21.340000,21.340000,20.418594,0
2015-09-03,21.309999,21.309999,21.309999,21.309999,20.389887,0
2015-09-04,21.299999,21.299999,21.299999,21.299999,20.380320,0
2015-09-08,21.330000,21.330000,21.330000,21.330000,20.409025,0
2015-09-09,21.299999,21.299999,21.299999,21.299999,20.380320,0
2015-09-10,21.379999,21.379999,21.379999,21.379999,20.456865,0
2015-09-11,21.410000,21.410000,21.410000,21.410000,20.485571,0
2015-09-14,21.379999,21.379999,21.379999,21.379999,20.456865,0
2015-09-15,21.469999,21.469999,21.469999,21.469999,20.542980,0
2015-09-16,21.490000,21.490000,21.490000,21.490000,20.562115,0
2015-09-17,21.490000,21.490000,21.490000,21.490000,20.562115,0
2015-09-18,21.340000,21.340000,21.340000,21.340000,20.418594,0
2015-09-21,21.389999,21.389999,21.389999,21.389999,20.466433,0
2015-09-22,21.340000,21.340000,21.340000,21.340000,20.418594,0
2015-09-23,21.450001,21.450001,21.450001,21.450001,20.523846,0
2015-09-24,21.440001,21.440001,21.440001,21.440001,20.514277,0
2015-09-25,21.500000,21.500000,21.500000,21.500000,20.571684,0
2015-09-28,21.469999,21.469999,21.469999,21.469999,20.542980,0
2015-09-29,21.590000,21.590000,21.590000,21.590000,20.657799,0
2015-09-30,21.570000,21.570000,21.570000,21.570000,20.638660,0
2015-10-01,21.540001,21.540001,21.540001,21.540001,20.609959,0
2015-10-02,21.450001,21.450001,21.450001,21.450001,20.523846,0
2015-10-05,21.490000,21.490000,21.490000,21.490000,20.562115,0
2015-10-06,21.500000,21.500000,21.500000,21.500000,20.571684,0
2015-10-07,21.490000,21.490000,21.490000,21.490000,20.562115,0
2015-10-08,21.570000,21.570000,21.570000,21.570000,20.638660,0
2015-10-09,21.570000,21.570000,21.570000,21.570000,20.638660,0
2015-10-12,21.670000,21.670000,21.670000,21.670000,20.734344,0
2015-10-13,21.690001,21.690001,21.690001,21.690001,20.753481,0
2015-10-14,21.530001,21.530001,21.530001,21.530001,20.600389,0
2015-10-15,21.570000,21.570000,21.570000,21.570000,20.638660,0
2015-10-16,21.570000,21.570000,21.570000,21.570000,20.638660,0
2015-10-19,21.650000,21.650000,21.650000,21.650000,20.715208,0
2015-10-20,21.670000,21.670000,21.670000,21.670000,20.734344,0
2015-10-21,21.690001,21.690001,21.690001,21.690001,20.753481,0
2015-10-22,21.860001,21.860001,21.860001,21.860001,20.916140,0
2015-10-23,22.030001,22.030001,22.030001,22.030001,21.078802,0
2015-10-26,22.040001,22.040001,22.040001,22.040001,21.088369,0
2015-10-27,22.010000,22.010000,22.010000,22.010000,21.059664,0
2015-10-28,22.200001,22.200001,22.200001,22.200001,21.241461,0
2015-10-29,22.120001,22.120001,22.120001,22.120001,21.164913,0
2015-10-30,22.150000,22.150000,22.150000,22.150000,21.193617,0
2015-11-02,22.360001,22.360001,22.360001,22.360001,21.394552,0
2015-11-03,22.340000,22.340000,22.340000,22.340000,21.375414,0
2015-11-04,22.209999,22.209999,22.209999,22.209999,21.251028,0
2015-11-05,22.330000,22.330000,22.330000,22.330000,21.365845,0
2015-11-06,22.350000,22.350000,22.350000,22.350000,21.384983,0
2015-11-09,22.290001,22.290001,22.290001,22.290001,21.327576,0
2015-11-10,22.400000,22.400000,22.400000,22.400000,21.432825,0
2015-11-11,22.389999,22.389999,22.389999,22.389999,21.423256,0
2015-11-12,22.250000,22.250000,22.250000,22.250000,21.289301,0
2015-11-13,22.139999,22.139999,22.139999,22.139999,21.184050,0
2015-11-16,22.150000,22.150000,22.150000,22.150000,21.193617,0
2015-11-17,22.290001,22.290001,22.290001,22.290001,21.327576,0
2015-11-18,22.320000,22.320000,22.320000,22.320000,21.356277,0
2015-11-19,22.280001,22.280001,22.280001,22.280001,21.318007,0
2015-11-20,22.340000,22.340000,22.340000,22.340000,21.375414,0
2015-11-23,22.360001,22.360001,22.360001,22.360001,21.394552,0
2015-11-24,22.230000,22.230000,22.230000,22.230000,21.270164,0
2015-11-25,22.150000,22.150000,22.150000,22.150000,21.193617,0
2015-11-27,22.209999,22.209999,22.209999,22.209999,21.251028,0
2015-11-30,22.129999,22.129999,22.129999,22.129999,21.174480,0
2015-12-01,22.209999,22.209999,22.209999,22.209999,21.251028,0
2015-12-02,22.100000,22.100000,22.100000,22.100000,21.145779,0
2015-12-03,22.020000,22.020000,22.020000,22.020000,21.069233,0
2015-12-04,22.209999,22.209999,22.209999,22.209999,21.251028,0
2015-12-07,22.309999,22.309999,22.309999,22.309999,21.346708,0
2015-12-08,22.350000,22.350000,22.350000,22.350000,21.384983,0
2015-12-09,22.139999,22.139999,22.139999,22.139999,21.184050,0
2015-12-10,22.240000,22.240000,22.240000,22.240000,21.279732,0
2015-12-11,22.230000,22.230000,22.230000,22.230000,21.270164,0
2015-12-14,22.270000,22.270000,22.270000,22.270000,21.308437,0
2015-12-15,22.000000,22.000000,22.000000,22.000000,21.402803,0
2015-12-16,21.900000,21.900000,21.900000,21.900000,21.305517,0
2015-12-17,21.780001,21.780001,21.780001,21.780001,21.188778,0
2015-12-18,21.780001,21.780001,21.780001,21.780001,21.188778,0
2015-12-21,21.860001,21.860001,21.860001,21.860001,21.266603,0
2015-12-22,21.920000,21.920000,21.920000,21.920000,21.324976,0
2015-12-23,21.870001,21.870001,21.870001,21.870001,21.276333,0
2015-12-24,21.850000,21.850000,21.850000,21.850000,21.256878,0
2015-12-28,21.870001,21.870001,21.870001,21.870001,21.276333,0
2015-12-29,21.950001,21.950001,21.950001,21.950001,21.354162,0
2015-12-30,21.910000,21.910000,21.910000,21.910000,21.315247,0
2015-12-31,21.809999,21.809999,21.809999,21.809999,21.217962,0
2016-01-04,21.680000,21.680000,21.680000,21.680000,21.091490,0
2016-01-05,21.709999,21.709999,21.709999,21.709999,21.120674,0
2016-01-06,21.700001,21.700001,21.700001,21.700001,21.110949,0
2016-01-07,21.680000,21.680000,21.680000,21.680000,21.091490,0
2016-01-08,21.540001,21.540001,21.540001,21.540001,20.955292,0
2016-01-11,21.570000,21.570000,21.570000,21.570000,20.984476,0
2016-01-12,21.719999,21.719999,21.719999,21.719999,21.130404,0
2016-01-13,21.520000,21.520000,21.520000,21.520000,20.935835,0
2016-01-14,21.600000,21.600000,21.600000,21.600000,21.013662,0
2016-01-15,21.490000,21.490000,21.490000,21.490000,20.906647,0
2016-01-19,21.510000,21.510000,21.510000,21.510000,20.926105,0
2016-01-20,21.500000,21.500000,21.500000,21.500000,20.916376,0
2016-01-21,21.450001,21.450001,21.450001,21.450001,20.867737,0
2016-01-22,21.440001,21.440001,21.440001,21.440001,20.858007,0
2016-01-25,21.379999,21.379999,21.379999,21.379999,20.799633,0
2016-01-26,21.559999,21.559999,21.559999,21.559999,20.974749,0
2016-01-27,21.450001,21.450001,21.450001,21.450001,20.867737,0
2016-01-28,21.350000,21.350000,21.350000,21.350000,20.770449,0
2016-01-29,21.500000,21.500000,21.500000,21.500000,20.916376,0
2016-02-01,21.540001,21.540001,21.540001,21.540001,20.955292,0
2016-02-02,21.490000,21.490000,21.490000,21.490000,20.906647,0
2016-02-03,21.450001,21.450001,21.450001,21.450001,20.867737,0
2016-02-04,21.540001,21.540001,21.540001,21.540001,20.955292,0
2016-02-05,21.570000,21.570000,21.570000,21.570000,20.984476,0
2016-02-08,21.540001,21.540001,21.540001,21.540001,20.955292,0
2016-02-09,21.580000,21.580000,21.580000,21.580000,20.994205,0
2016-02-10,21.600000,21.600000,21.600000,21.600000,21.013662,0
2016-02-11,21.540001,21.540001,21.540001,21.540001,20.955292,0
2016-02-12,21.719999,21.719999,21.719999,21.719999,21.130404,0
2016-02-16,21.990000,21.990000,21.990000,21.990000,21.393076,0
2016-02-17,21.920000,21.920000,21.920000,21.920000,21.324976,0
2016-02-18,21.990000,21.990000,21.990000,21.990000,21.393076,0
2016-02-19,21.940001,21.940001,21.940001,21.940001,21.344433,0
2016-02-22,21.980000,21.980000,21.980000,21.980000,21.383347,0
2016-02-23,21.969999,21.969999,21.969999,21.969999,21.373617,0
2016-02-24,21.950001,21.950001,21.950001,21.950001,21.354162,0
2016-02-25,22.030001,22.030001,22.030001,22.030001,21.431992,0
2016-02-26,22.010000,22.010000,22.010000,22.010000,21.412533,0
2016-02-29,22.000000,22.000000,22.000000,22.000000,21.402803,0
2016-03-01,22.090000,22.090000,22.090000,22.090000,21.490360,0
2016-03-02,22.110001,22.110001,22.110001,22.110001,21.509817,0
2016-03-03,22.180000,22.180000,22.180000,22.180000,21.577919,0
2016-03-04,22.290001,22.290001,22.290001,22.290001,21.684933,0
2016-03-07,22.340000,22.340000,22.340000,22.340000,21.733574,0
2016-03-08,22.270000,22.270000,22.270000,22.270000,21.665474,0
2016-03-09,22.230000,22.230000,22.230000,22.230000,21.626560,0
2016-03-10,22.250000,22.250000,22.250000,22.250000,21.646017,0
2016-03-11,22.309999,22.309999,22.309999,22.309999,21.704388,0
2016-03-14,22.240000,22.240000,22.240000,22.240000,21.636288,0
2016-03-15,22.230000,22.230000,22.230000,22.230000,21.626560,0
2016-03-16,22.270000,22.270000,22.270000,22.270000,21.665474,0
2016-03-17,22.190001,22.190001,22.190001,22.190001,21.587646,0
2016-03-18,22.250000,22.250000,22.250000,22.250000,21.646017,0
2016-03-21,22.299999,22.299999,22.299999,22.299999,21.694658,0
2016-03-22,22.340000,22.340000,22.340000,22.340000,21.733574,0
2016-03-23,22.340000,22.340000,22.340000,22.340000,21.733574,0
2016-03-24,22.260000,22.260000,22.260000,22.260000,21.655745,0
2016-03-28,22.309999,22.309999,22.309999,22.309999,21.704388,0
2016-03-29,22.360001,22.360001,22.360001,22.360001,21.753033,0
2016-03-30,22.340000,22.340000,22.340000,22.340000,21.733574,0
2016-03-31,22.320000,22.320000,22.320000,22.320000,21.714117,0
2016-04-01,22.350000,22.350000,22.350000,22.350000,21.743303,0
2016-04-04,22.260000,22.260000,22.260000,22.260000,21.655745,0
2016-04-05,22.250000,22.250000,22.250000,22.250000,21.646017,0
2016-04-06,22.280001,22.280001,22.280001,22.280001,21.675203,0
2016-04-07,22.110001,22.110001,22.110001,22.110001,21.509817,0
2016-04-08,22.100000,22.100000,22.100000,22.100000,21.500090,0
2016-04-11,22.160000,22.160000,22.160000,22.160000,21.558460,0
2016-04-12,22.180000,22.180000,22.180000,22.180000,21.577919,0
2016-04-13,22.299999,22.299999,22.299999,22.299999,21.694658,0
2016-04-14,22.190001,22.190001,22.190001,22.190001,21.587646,0
2016-04-15,22.290001,22.290001,22.290001,22.290001,21.684933,0
2016-04-18,22.309999,22.309999,22.309999,22.309999,21.704388,0
2016-04-19,22.309999,22.309999,22.309999,22.309999,21.704388,0
2016-04-20,22.270000,22.270000,22.270000,22.270000,21.665474,0
2016-04-21,22.240000,22.240000,22.240000,22.240000,21.636288,0
2016-04-22,22.219999,22.219999,22.219999,22.219999,21.616831,0
2016-04-25,22.260000,22.260000,22.260000,22.260000,21.655745,0
2016-04-26,22.290001,22.290001,22.290001,22.290001,21.684933,0
2016-04-27,22.340000,22.340000,22.340000,22.340000,21.733574,0
2016-04-28,22.080000,22.080000,22.080000,22.080000,21.480631,0
2016-04-29,21.809999,21.809999,21.809999,21.809999,21.217962,0
2016-05-02,21.809999,21.809999,21.809999,21.809999,21.217962,0
2016-05-03,21.719999,21.719999,21.719999,21.719999,21.130404,0
2016-05-04,21.690001,21.690001,21.690001,21.690001,21.101219,0
2016-05-05,21.730000,21.730000,21.730000,21.730000,21.140133,0
2016-05-06,21.870001,21.870001,21.870001,21.870001,21.276333,0
2016-05-09,21.910000,21.910000,21.910000,21.910000,21.315247,0
2016-05-10,21.980000,21.980000,21.980000,21.980000,21.383347,0
2016-05-11,21.820000,21.820000,21.820000,21.820000,21.227690,0
2016-05-12,21.750000,21.750000,21.750000,21.750000,21.159590,0
2016-05-13,21.709999,21.709999,21.709999,21.709999,21.120674,0
2016-05-16,21.750000,21.750000,21.750000,21.750000,21.159590,0
2016-05-17,21.620001,21.620001,21.620001,21.620001,21.033121,0
2016-05-18,21.629999,21.629999,21.629999,21.629999,21.042849,0
2016-05-19,21.600000,21.600000,21.600000,21.600000,21.013662,0
2016-05-20,21.639999,21.639999,21.639999,21.639999,21.052576,0
2016-05-23,21.549999,21.549999,21.549999,21.549999,20.965019,0
2016-05-24,21.680000,21.680000,21.680000,21.680000,21.091490,0
2016-05-25,21.670000,21.670000,21.670000,21.670000,21.081762,0
2016-05-26,21.690001,21.690001,21.690001,21.690001,21.101219,0
2016-05-27,21.750000,21.750000,21.750000,21.750000,21.159590,0
2016-05-31,21.770000,21.770000,21.770000,21.770000,21.179049,0
2016-06-01,21.790001,21.790001,21.790001,21.790001,21.198505,0
2016-06-02,21.830000,21.830000,21.830000,21.830000,21.237419,0
2016-06-03,21.709999,21.709999,21.709999,21.709999,21.120674,0
2016-06-06,21.700001,21.700001,21.700001,21.700001,21.110949,0
2016-06-07,21.709999,21.709999,21.709999,21.709999,21.120674,0
2016-06-08,21.760000,21.760000,21.760000,21.760000,21.169319,0
2016-06-09,21.750000,21.750000,21.750000,21.750000,21.159590,0
2016-06-10,21.719999,21.719999,21.719999,21.719999,21.130404,0
2016-06-13,21.530001,21.530001,21.530001,21.530001,20.945562,0
2016-06-14,21.420000,21.420000,21.420000,21.420000,20.838549,0
2016-06-15,21.440001,21.440001,21.440001,21.440001,20.858007,0
2016-06-16,21.520000,21.520000,21.520000,21.520000,20.935835,0
2016-06-17,21.450001,21.450001,21.450001,21.450001,20.867737,0
2016-06-20,21.520000,21.520000,21.520000,21.520000,20.935835,0
2016-06-21,21.469999,21.469999,21.469999,21.469999,20.887192,0
2016-06-22,21.530001,21.530001,21.530001,21.530001,20.945562,0
2016-06-23,21.610001,21.610001,21.610001,21.610001,21.023392,0
2016-06-24,21.230000,21.230000,21.230000,21.230000,20.653708,0
2016-06-27,20.980000,20.980000,20.980000,20.980000,20.410490,0
2016-06-28,21.049999,21.049999,21.049999,21.049999,20.478592,0
2016-06-29,21.180000,21.180000,21.180000,21.180000,20.605064,0
2016-06-30,21.280001,21.280001,21.280001,21.280001,20.702351,0
2016-07-01,21.350000,21.350000,21.350000,21.350000,20.770449,0
2016-07-05,21.230000,21.230000,21.230000,21.230000,20.653708,0
2016-07-06,21.309999,21.309999,21.309999,21.309999,20.731533,0
2016-07-07,21.360001,21.360001,21.360001,21.360001,20.780178,0
2016-07-08,21.510000,21.510000,21.510000,21.510000,20.926105,0
2016-07-11,21.610001,21.610001,21.610001,21.610001,21.023392,0
2016-07-12,21.770000,21.770000,21.770000,21.770000,21.179049,0
2016-07-13,21.719999,21.719999,21.719999,21.719999,21.130404,0
2016-07-14,21.809999,21.809999,21.809999,21.809999,21.217962,0
2016-07-15,21.780001,21.780001,21.780001,21.780001,21.188778,0
2016-07-18,21.799999,21.799999,21.799999,21.799999,21.208233,0
2016-07-19,21.809999,21.809999,21.809999,21.809999,21.217962,0
2016-07-20,21.860001,21.860001,21.860001,21.860001,21.266603,0
2016-07-21,21.879999,21.879999,21.879999,21.879999,21.286060,0
2016-07-22,21.830000,21.830000,21.830000,21.830000,21.237419,0
2016-07-25,21.889999,21.889999,21.889999,21.889999,21.295788,0
2016-07-26,21.910000,21.910000,21.910000,21.910000,21.315247,0
2016-07-27,21.889999,21.889999,21.889999,21.889999,21.295788,0
2016-07-28,21.840000,21.840000,21.840000,21.840000,21.247149,0
2016-07-29,21.719999,21.719999,21.719999,21.719999,21.130404,0
2016-08-01,21.780001,21.780001,21.780001,21.780001,21.188778,0
2016-08-02,21.650000,21.650000,21.650000,21.650000,21.062305,0
2016-08-03,21.690001,21.690001,21.690001,21.690001,21.101219,0
2016-08-04,21.680000,21.680000,21.680000,21.680000,21.091490,0
2016-08-05,21.870001,21.870001,21.870001,21.870001,21.276333,0
2016-08-08,21.900000,21.900000,21.900000,21.900000,21.305517,0
2016-08-09,21.809999,21.809999,21.809999,21.809999,21.217962,0
2016-08-10,21.799999,21.799999,21.799999,21.799999,21.208233,0
2016-08-11,21.840000,21.840000,21.840000,21.840000,21.247149,0
2016-08-12,21.730000,21.730000,21.730000,21.730000,21.140133,0
2016-08-15,21.830000,21.830000,21.830000,21.830000,21.237419,0
2016-08-16,21.719999,21.719999,21.719999,21.719999,21.130404,0
2016-08-17,21.740000,21.740000,21.740000,21.740000,21.149862,0
2016-08-18,21.760000,21.760000,21.760000,21.760000,21.169319,0
2016-08-19,21.709999,21.709999,21.709999,21.709999,21.120674,0
2016-08-22,21.740000,21.740000,21.740000,21.740000,21.149862,0
2016-08-23,21.750000,21.750000,21.750000,21.750000,21.159590,0
2016-08-24,21.750000,21.750000,21.750000,21.750000,21.159590,0
2016-08-25,21.700001,21.700001,21.700001,21.700001,21.110949,0
2016-08-26,21.670000,21.670000,21.670000,21.670000,21.081762,0
2016-08-29,21.700001,21.700001,21.700001,21.700001,21.110949,0
2016-08-30,21.660000,21.660000,21.660000,21.660000,21.072035,0
2016-08-31,21.639999,21.639999,21.639999,21.639999,21.052576,0
2016-09-01,21.610001,21.610001,21.610001,21.610001,21.023392,0
2016-09-02,21.610001,21.610001,21.610001,21.610001,21.023392,0
2016-09-06,21.480000,21.480000,21.480000,21.480000,20.896919,0
2016-09-07,21.570000,21.570000,21.570000,21.570000,20.984476,0
2016-09-08,21.549999,21.549999,21.549999,21.549999,20.965019,0
2016-09-09,21.500000,21.500000,21.500000,21.500000,20.916376,0
2016-09-12,21.530001,21.530001,21.530001,21.530001,20.945562,0
2016-09-13,21.450001,21.450001,21.450001,21.450001,20.867737,0
2016-09-14,21.450001,21.450001,21.450001,21.450001,20.867737,0
2016-09-15,21.500000,21.500000,21.500000,21.500000,20.916376,0
2016-09-16,21.400000,21.400000,21.400000,21.400000,20.819092,0
2016-09-19,21.440001,21.440001,21.440001,21.440001,20.858007,0
2016-09-20,21.389999,21.389999,21.389999,21.389999,20.809362,0
2016-09-21,21.480000,21.480000,21.480000,21.480000,20.896919,0
2016-09-22,21.540001,21.540001,21.540001,21.540001,20.955292,0
2016-09-23,21.500000,21.500000,21.500000,21.500000,20.916376,0
2016-09-26,21.490000,21.490000,21.490000,21.490000,20.906647,0
2016-09-27,21.520000,21.520000,21.520000,21.520000,20.935835,0
2016-09-28,21.490000,21.490000,21.490000,21.490000,20.906647,0
2016-09-29,21.490000,21.490000,21.490000,21.490000,20.906647,0
2016-09-30,21.549999,21.549999,21.549999,21.549999,20.965019,0
2016-10-03,21.500000,21.500000,21.500000,21.500000,20.916376,0
2016-10-04,21.549999,21.549999,21.549999,21.549999,20.965019,0
2016-10-05,21.580000,21.580000,21.580000,21.580000,20.994205,0
2016-10-06,21.709999,21.709999,21.709999,21.709999,21.120674,0
2016-10-07,21.719999,21.719999,21.719999,21.719999,21.130404,0
2016-10-10,21.680000,21.680000,21.680000,21.680000,21.091490,0
2016-10-11,21.670000,21.670000,21.670000,21.670000,21.081762,0
2016-10-12,21.680000,21.680000,21.680000,21.680000,21.091490,0
2016-10-13,21.639999,21.639999,21.639999,21.639999,21.052576,0
2016-10-14,21.650000,21.650000,21.650000,21.650000,21.062305,0
2016-10-17,21.680000,21.680000,21.680000,21.680000,21.091490,0
2016-10-18,21.610001,21.610001,21.610001,21.610001,21.023392,0
2016-10-19,21.620001,21.620001,21.620001,21.620001,21.033121,0
2016-10-20,21.620001,21.620001,21.620001,21.620001,21.033121,0
2016-10-21,21.700001,21.700001,21.700001,21.700001,21.110949,0
2016-10-24,21.770000,21.770000,21.770000,21.770000,21.179049,0
2016-10-25,21.660000,21.660000,21.660000,21.660000,21.072035,0
2016-10-26,21.830000,21.830000,21.830000,21.830000,21.237419,0
2016-10-27,21.910000,21.910000,21.910000,21.910000,21.315247,0
2016-10-28,21.780001,21.780001,21.780001,21.780001,21.188778,0
2016-10-31,21.879999,21.879999,21.879999,21.879999,21.286060,0
2016-11-01,21.879999,21.879999,21.879999,21.879999,21.286060,0
2016-11-02,21.980000,21.980000,21.980000,21.980000,21.383347,0
2016-11-03,21.920000,21.920000,21.920000,21.920000,21.324976,0
2016-11-04,21.870001,21.870001,21.870001,21.870001,21.276333,0
2016-11-07,21.959999,21.959999,21.959999,21.959999,21.363890,0
2016-11-08,21.990000,21.990000,21.990000,21.990000,21.393076,0
2016-11-09,22.500000,22.500000,22.500000,22.500000,21.889233,0
2016-11-10,22.830000,22.830000,22.830000,22.830000,22.210274,0
2016-11-11,22.930000,22.930000,22.930000,22.930000,22.307560,0
2016-11-14,23.200001,23.200001,23.200001,23.200001,22.570230,0
2016-11-15,23.110001,23.110001,23.110001,23.110001,22.482674,0
2016-11-16,23.139999,23.139999,23.139999,23.139999,22.511858,0
2016-11-17,23.219999,23.219999,23.219999,23.219999,22.589685,0
2016-11-18,23.150000,23.150000,23.150000,23.150000,22.521587,0
2016-11-21,23.059999,23.059999,23.059999,23.059999,22.434029,0
2016-11-22,23.190001,23.190001,23.190001,23.190001,22.560501,0
2016-11-23,23.139999,23.139999,23.139999,23.139999,22.511858,0
2016-11-25,23.150000,23.150000,23.150000,23.150000,22.521587,0
2016-11-28,23.070000,23.070000,23.070000,23.070000,22.443758,0
2016-11-29,23.139999,23.139999,23.139999,23.139999,22.511858,0
2016-11-30,23.150000,23.150000,23.150000,23.150000,22.521587,0
2016-12-01,23.280001,23.280001,23.280001,23.280001,22.648058,0
2016-12-02,23.219999,23.219999,23.219999,23.219999,22.589685,0
2016-12-05,23.260000,23.260000,23.260000,23.260000,22.628601,0
2016-12-06,23.299999,23.299999,23.299999,23.299999,22.667515,0
2016-12-07,23.410000,23.410000,23.410000,23.410000,22.774529,0
2016-12-08,23.450001,23.450001,23.450001,23.450001,22.813444,0
2016-12-09,23.370001,23.370001,23.370001,23.370001,22.735615,0
2016-12-12,23.260000,23.260000,23.260000,23.260000,22.628601,0
2016-12-13,23.240000,23.240000,23.240000,23.240000,22.609142,0
2016-12-14,23.309999,23.309999,23.309999,23.309999,22.677244,0
2016-12-15,23.309999,23.309999,23.309999,23.309999,22.677244,0
2016-12-16,23.290001,23.290001,23.290001,23.290001,22.657787,0
2016-12-19,23.360001,23.360001,23.360001,23.360001,22.725887,0
2016-12-20,23.430000,23.430000,23.430000,23.430000,22.793985,0
2016-12-21,23.360001,23.360001,23.360001,23.360001,22.725887,0
2016-12-22,23.209999,23.209999,23.209999,23.209999,22.579956,0
2016-12-23,23.240000,23.240000,23.240000,23.240000,22.609142,0
2016-12-27,23.230000,23.230000,23.230000,23.230000,22.599415,0
2016-12-28,23.150000,23.150000,23.150000,23.150000,22.521587,0
2016-12-29,23.110001,23.110001,23.110001,23.110001,22.482674,0
2016-12-30,23.080000,23.080000,23.080000,23.080000,22.453487,0
2017-01-03,23.200001,23.200001,23.200001,23.200001,22.570230,0
2017-01-04,23.180000,23.180000,23.180000,23.180000,22.550772,0
2017-01-05,23.049999,23.049999,23.049999,23.049999,22.424301,0
2017-01-06,23.020000,23.020000,23.020000,23.020000,22.395115,0
2017-01-09,23.020000,23.020000,23.020000,23.020000,22.395115,0
2017-01-10,23.100000,23.100000,23.100000,23.100000,22.472944,0
2017-01-11,23.080000,23.080000,23.080000,23.080000,22.453487,0
2017-01-12,23.070000,23.070000,23.070000,23.070000,22.443758,0
2017-01-13,22.990000,22.990000,22.990000,22.990000,22.365929,0
2017-01-17,22.850000,22.850000,22.850000,22.850000,22.229731,0
2017-01-18,22.889999,22.889999,22.889999,22.889999,22.268644,0
2017-01-19,22.860001,22.860001,22.860001,22.860001,22.239460,0
2017-01-20,22.830000,22.830000,22.830000,22.830000,22.210274,0
2017-01-23,22.799999,22.799999,22.799999,22.799999,22.181087,0
2017-01-24,22.840000,22.840000,22.840000,22.840000,22.220001,0
2017-01-25,22.900000,22.900000,22.900000,22.900000,22.278374,0
2017-01-26,22.840000,22.840000,22.840000,22.840000,22.220001,0
2017-01-27,22.790001,22.790001,22.790001,22.790001,22.171362,0
2017-01-30,22.700001,22.700001,22.700001,22.700001,22.083803,0
2017-01-31,22.629999,22.629999,22.629999,22.629999,22.015701,0
2017-02-01,22.719999,22.719999,22.719999,22.719999,22.103260,0
2017-02-02,22.660000,22.660000,22.660000,22.660000,22.044888,0
2017-02-03,22.799999,22.799999,22.799999,22.799999,22.181087,0
2017-02-06,22.840000,22.840000,22.840000,22.840000,22.220001,0
2017-02-07,22.850000,22.850000,22.850000,22.850000,22.229731,0
2017-02-08,22.750000,22.750000,22.750000,22.750000,22.132446,0
2017-02-09,22.840000,22.840000,22.840000,22.840000,22.220001,0
2017-02-10,22.820000,22.820000,22.820000,22.820000,22.200544,0
2017-02-13,22.889999,22.889999,22.889999,22.889999,22.268644,0
2017-02-14,22.959999,22.959999,22.959999,22.959999,22.336744,0
2017-02-15,22.980000,22.980000,22.980000,22.980000,22.356203,0
2017-02-16,23.059999,23.059999,23.059999,23.059999,22.434029,0
2017-02-17,22.930000,22.930000,22.930000,22.930000,22.307560,0
2017-02-21,22.990000,22.990000,22.990000,22.990000,22.365929,0
2017-02-22,23.020000,23.020000,23.020000,23.020000,22.395115,0
2017-02-23,22.959999,22.959999,22.959999,22.959999,22.336744,0
2017-02-24,22.980000,22.980000,22.980000,22.980000,22.356203,0
2017-02-27,23.010000,23.010000,23.010000,23.010000,22.385387,0
2017-02-28,22.879999,22.879999,22.879999,22.879999,22.258915,0
2017-03-01,22.930000,22.930000,22.930000,22.930000,22.307560,0
2017-03-02,22.920000,22.920000,22.920000,22.920000,22.297831,0
2017-03-03,22.959999,22.959999,22.959999,22.959999,22.336744,0
2017-03-06,22.959999,22.959999,22.959999,22.959999,22.336744,0
2017-03-07,22.790001,22.790001,22.790001,22.790001,22.171362,0
2017-03-08,22.870001,22.870001,22.870001,22.870001,22.249189,0
2017-03-09,22.760000,22.760000,22.760000,22.760000,22.142176,0
2017-03-10,22.750000,22.750000,22.750000,22.750000,22.132446,0
2017-03-13,22.750000,22.750000,22.750000,22.750000,22.132446,0
2017-03-14,22.730000,22.730000,22.730000,22.730000,22.112988,0
2017-03-15,22.740000,22.740000,22.740000,22.740000,22.122717,0
2017-03-16,22.770000,22.770000,22.770000,22.770000,22.151903,0
2017-03-17,22.750000,22.750000,22.750000,22.750000,22.132446,0
2017-03-20,22.670000,22.670000,22.670000,22.670000,22.054617,0
2017-03-21,22.440001,22.440001,22.440001,22.440001,21.830860,0
2017-03-22,22.469999,22.469999,22.469999,22.469999,21.860046,0
2017-03-23,22.469999,22.469999,22.469999,22.469999,21.860046,0
2017-03-24,22.440001,22.440001,22.440001,22.440001,21.830860,0
2017-03-27,22.379999,22.379999,22.379999,22.379999,21.772488,0
2017-03-28,22.440001,22.440001,22.440001,22.440001,21.830860,0
2017-03-29,22.420000,22.420000,22.420000,22.420000,21.811403,0
2017-03-30,22.680000,22.680000,22.680000,22.680000,22.064346,0
2017-03-31,22.680000,22.680000,22.680000,22.680000,22.064346,0
2017-04-03,22.570000,22.570000,22.570000,22.570000,21.957333,0
2017-04-04,22.540001,22.540001,22.540001,22.540001,21.928148,0
2017-04-05,22.440001,22.440001,22.440001,22.440001,21.830860,0
2017-04-06,22.490000,22.490000,22.490000,22.490000,21.879503,0
2017-04-07,22.480000,22.480000,22.480000,22.480000,21.869774,0
2017-04-10,22.420000,22.420000,22.420000,22.420000,21.811403,0
2017-04-11,22.480000,22.480000,22.480000,22.480000,21.869774,0
2017-04-12,22.420000,22.420000,22.420000,22.420000,21.811403,0
2017-04-13,22.389999,22.389999,22.389999,22.389999,21.782217,0
2017-04-17,22.459999,22.459999,22.459999,22.459999,21.850317,0
2017-04-18,22.379999,22.379999,22.379999,22.379999,21.772488,0
2017-04-19,22.510000,22.510000,22.510000,22.510000,21.898960,0
2017-04-20,22.660000,22.660000,22.660000,22.660000,22.044888,0
2017-04-21,22.620001,22.620001,22.620001,22.620001,22.005974,0
2017-04-24,22.740000,22.740000,22.740000,22.740000,22.122717,0
2017-04-25,22.670000,22.670000,22.670000,22.670000,22.054617,0
2017-04-26,22.719999,22.719999,22.719999,22.719999,22.103260,0
2017-04-27,22.650000,22.650000,22.650000,22.650000,22.035160,0
2017-04-28,22.650000,22.650000,22.650000,22.650000,22.035160,0
2017-05-01,22.750000,22.750000,22.750000,22.750000,22.132446,0
2017-05-02,22.730000,22.730000,22.730000,22.730000,22.112988,0
2017-05-03,22.770000,22.770000,22.770000,22.770000,22.151903,0
2017-05-04,22.740000,22.740000,22.740000,22.740000,22.122717,0
2017-05-05,22.650000,22.650000,22.650000,22.650000,22.035160,0
2017-05-08,22.600000,22.600000,22.600000,22.600000,21.986519,0
2017-05-09,22.680000,22.680000,22.680000,22.680000,22.064346,0
2017-05-10,22.639999,22.639999,22.639999,22.639999,22.025431,0
2017-05-11,22.520000,22.520000,22.520000,22.520000,21.908689,0
2017-05-12,22.370001,22.370001,22.370001,22.370001,21.762760,0
2017-05-15,22.379999,22.379999,22.379999,22.379999,21.772488,0
2017-05-16,22.389999,22.389999,22.389999,22.389999,21.782217,0
2017-05-17,22.129999,22.129999,22.129999,22.129999,21.529274,0
2017-05-18,22.040001,22.040001,22.040001,22.040001,21.441719,0
2017-05-19,22.110001,22.110001,22.110001,22.110001,21.509817,0
2017-05-22,22.160000,22.160000,22.160000,22.160000,21.558460,0
2017-05-23,22.160000,22.160000,22.160000,22.160000,21.558460,0
2017-05-24,22.120001,22.120001,22.120001,22.120001,21.519547,0
2017-05-25,22.280001,22.280001,22.280001,22.280001,21.675203,0
2017-05-26,22.240000,22.240000,22.240000,22.240000,21.636288,0
2017-05-30,22.280001,22.280001,22.280001,22.280001,21.675203,0
2017-05-31,22.280001,22.280001,22.280001,22.280001,21.675203,0
2017-06-01,22.379999,22.379999,22.379999,22.379999,21.772488,0
2017-06-02,22.320000,22.320000,22.320000,22.320000,21.714117,0
2017-06-05,22.260000,22.260000,22.260000,22.260000,21.655745,0
2017-06-06,22.180000,22.180000,22.180000,22.180000,21.577919,0
2017-06-07,22.320000,22.320000,22.320000,22.320000,21.714117,0
2017-06-08,22.459999,22.459999,22.459999,22.459999,21.850317,0
2017-06-09,22.450001,22.450001,22.450001,22.450001,21.840590,0
2017-06-12,22.450001,22.450001,22.450001,22.450001,21.840590,0
2017-06-13,22.430000,22.430000,22.430000,22.430000,21.821133,0
2017-06-14,22.440001,22.440001,22.440001,22.440001,21.830860,0
2017-06-15,22.480000,22.480000,22.480000,22.480000,21.869774,0
2017-06-16,22.360001,22.360001,22.360001,22.360001,21.753033,0
2017-06-19,22.510000,22.510000,22.510000,22.510000,21.898960,0
2017-06-20,22.440001,22.440001,22.440001,22.440001,21.830860,0
2017-06-21,22.490000,22.490000,22.490000,22.490000,21.879503,0
2017-06-22,22.469999,22.469999,22.469999,22.469999,21.860046,0
2017-06-23,22.450001,22.450001,22.450001,22.450001,21.840590,0
2017-06-26,22.549999,22.549999,22.549999,22.549999,21.937874,0
2017-06-27,22.650000,22.650000,22.650000,22.650000,22.035160,0
2017-06-28,22.760000,22.760000,22.760000,22.760000,22.142176,0
2017-06-29,22.730000,22.730000,22.730000,22.730000,22.112988,0
2017-06-30,22.680000,22.680000,22.680000,22.680000,22.064346,0
2017-07-03,22.770000,22.770000,22.770000,22.770000,22.151903,0
2017-07-05,23.010000,23.010000,23.010000,23.010000,22.385387,0
2017-07-06,23.020000,23.020000,23.020000,23.020000,22.395115,0
2017-07-07,23.070000,23.070000,23.070000,23.070000,22.443758,0
2017-07-10,23.070000,23.070000,23.070000,23.070000,22.443758,0
2017-07-11,23.040001,23.040001,23.040001,23.040001,22.414574,0
2017-07-12,23.070000,23.070000,23.070000,23.070000,22.443758,0
2017-07-13,23.129999,23.129999,23.129999,23.129999,22.502129,0
2017-07-14,23.070000,23.070000,23.070000,23.070000,22.443758,0
2017-07-17,23.139999,23.139999,23.139999,23.139999,22.511858,0
2017-07-18,23.070000,23.070000,23.070000,23.070000,22.443758,0
2017-07-19,23.080000,23.080000,23.080000,23.080000,22.453487,0
2017-07-20,23.070000,23.070000,23.070000,23.070000,22.443758,0
2017-07-21,23.000000,23.000000,23.000000,23.000000,22.375658,0
2017-07-24,23.040001,23.040001,23.040001,23.040001,22.414574,0
2017-07-25,23.080000,23.080000,23.080000,23.080000,22.453487,0
2017-07-26,23.059999,23.059999,23.059999,23.059999,22.434029,0
2017-07-27,22.920000,22.920000,22.920000,22.920000,22.297831,0
2017-07-28,22.930000,22.930000,22.930000,22.930000,22.307560,0
2017-07-31,22.950001,22.950001,22.950001,22.950001,22.327017,0
2017-08-01,23.049999,23.049999,23.049999,23.049999,22.424301,0
2017-08-02,23.080000,23.080000,23.080000,23.080000,22.453487,0
2017-08-03,23.190001,23.190001,23.190001,23.190001,22.560501,0
2017-08-04,23.230000,23.230000,23.230000,23.230000,22.599415,0
2017-08-07,23.290001,23.290001,23.290001,23.290001,22.657787,0
2017-08-08,23.320000,23.320000,23.320000,23.320000,22.686972,0
2017-08-09,23.230000,23.230000,23.230000,23.230000,22.599415,0
2017-08-10,23.110001,23.110001,23.110001,23.110001,22.482674,0
2017-08-11,23.059999,23.059999,23.059999,23.059999,22.434029,0
2017-08-14,23.200001,23.200001,23.200001,23.200001,22.570230,0
2017-08-15,23.250000,23.250000,23.250000,23.250000,22.618872,0
2017-08-16,23.230000,23.230000,23.230000,23.230000,22.599415,0
2017-08-17,23.100000,23.100000,23.100000,23.100000,22.472944,0
2017-08-18,23.080000,23.080000,23.080000,23.080000,22.453487,0
2017-08-21,23.110001,23.110001,23.110001,23.110001,22.482674,0
2017-08-22,23.230000,23.230000,23.230000,23.230000,22.599415,0
2017-08-23,23.200001,23.200001,23.200001,23.200001,22.570230,0
2017-08-24,23.209999,23.209999,23.209999,23.209999,22.579956,0
2017-08-25,23.250000,23.250000,23.250000,23.250000,22.618872,0
2017-08-28,23.299999,23.299999,23.299999,23.299999,22.667515,0
2017-08-29,23.240000,23.240000,23.240000,23.240000,22.609142,0
2017-08-30,23.290001,23.290001,23.290001,23.290001,22.657787,0
2017-08-31,23.309999,23.309999,23.309999,23.309999,22.677244,0
2017-09-01,23.379999,23.379999,23.379999,23.379999,22.745342,0
2017-09-05,23.139999,23.139999,23.139999,23.139999,22.511858,0
2017-09-06,23.139999,23.139999,23.139999,23.139999,22.511858,0
2017-09-07,23.049999,23.049999,23.049999,23.049999,22.424301,0
2017-09-08,23.100000,23.100000,23.100000,23.100000,22.472944,0
2017-09-11,23.170000,23.170000,23.170000,23.170000,22.541044,0
2017-09-12,23.350000,23.350000,23.350000,23.350000,22.716158,0
2017-09-13,23.290001,23.290001,23.290001,23.290001,22.657787,0
2017-09-14,23.280001,23.280001,23.280001,23.280001,22.648058,0
2017-09-15,23.290001,23.290001,23.290001,23.290001,22.657787,0
2017-09-18,23.270000,23.270000,23.270000,23.270000,22.638330,0
2017-09-19,23.379999,23.379999,23.379999,23.379999,22.745342,0
2017-09-20,23.309999,23.309999,23.309999,23.309999,22.677244,0
2017-09-21,23.410000,23.410000,23.410000,23.410000,22.774529,0
2017-09-22,23.480000,23.480000,23.480000,23.480000,22.842628,0
2017-09-25,23.370001,23.370001,23.370001,23.370001,22.735615,0
2017-09-26,23.450001,23.450001,23.450001,23.450001,22.813444,0
2017-09-27,23.570000,23.570000,23.570000,23.570000,22.930183,0
2017-09-28,23.660000,23.660000,23.660000,23.660000,23.017742,0
2017-09-29,23.639999,23.639999,23.639999,23.639999,22.998283,0
2017-10-02,23.700001,23.700001,23.700001,23.700001,23.056660,0
2017-10-03,23.740000,23.740000,23.740000,23.740000,23.095573,0
2017-10-04,23.750000,23.750000,23.750000,23.750000,23.105299,0
2017-10-05,23.750000,23.750000,23.750000,23.750000,23.105299,0
2017-10-06,23.770000,23.770000,23.770000,23.770000,23.124758,0
2017-10-09,23.770000,23.770000,23.770000,23.770000,23.124758,0
2017-10-10,23.790001,23.790001,23.790001,23.790001,23.144215,0
2017-10-11,23.760000,23.760000,23.760000,23.760000,23.115028,0
2017-10-12,23.680000,23.680000,23.680000,23.680000,23.037199,0
2017-10-13,23.719999,23.719999,23.719999,23.719999,23.076115,0
2017-10-16,23.709999,23.709999,23.709999,23.709999,23.066387,0
2017-10-17,23.750000,23.750000,23.750000,23.750000,23.105299,0
2017-10-18,23.930000,23.930000,23.930000,23.930000,23.280416,0
2017-10-19,23.950001,23.950001,23.950001,23.950001,23.299871,0
2017-10-20,24.020000,24.020000,24.020000,24.020000,23.367971,0
2017-10-23,24.090000,24.090000,24.090000,24.090000,23.436071,0
2017-10-24,24.120001,24.120001,24.120001,24.120001,23.465258,0
2017-10-25,24.100000,24.100000,24.100000,24.100000,23.445801,0
2017-10-26,24.080000,24.080000,24.080000,24.080000,23.426342,0
2017-10-27,23.990000,23.990000,23.990000,23.990000,23.338785,0
2017-10-30,23.889999,23.889999,23.889999,23.889999,23.241501,0
2017-10-31,23.950001,23.950001,23.950001,23.950001,23.299871,0
2017-11-01,23.950001,23.950001,23.950001,23.950001,23.299871,0
2017-11-02,24.010000,24.010000,24.010000,24.010000,23.358242,0
2017-11-03,23.900000,23.900000,23.900000,23.900000,23.251228,0
2017-11-06,23.879999,23.879999,23.879999,23.879999,23.231771,0
2017-11-07,23.860001,23.860001,23.860001,23.860001,23.212315,0
2017-11-08,23.959999,23.959999,23.959999,23.959999,23.309599,0
2017-11-09,23.940001,23.940001,23.940001,23.940001,23.290142,0
2017-11-10,23.980000,23.980000,23.980000,23.980000,23.329056,0
2017-11-13,23.990000,23.990000,23.990000,23.990000,23.338785,0
2017-11-14,24.049999,24.049999,24.049999,24.049999,23.397156,0
2017-11-15,24.080000,24.080000,24.080000,24.080000,23.426342,0
2017-11-16,24.209999,24.209999,24.209999,24.209999,23.552813,0
2017-11-17,24.209999,24.209999,24.209999,24.209999,23.552813,0
2017-11-20,24.240000,24.240000,24.240000,24.240000,23.581999,0
2017-11-21,24.280001,24.280001,24.280001,24.280001,23.620914,0
2017-11-22,24.230000,24.230000,24.230000,24.230000,23.572269,0
2017-11-24,24.209999,24.209999,24.209999,24.209999,23.552813,0
2017-11-27,24.270000,24.270000,24.270000,24.270000,23.611185,0
2017-11-28,24.290001,24.290001,24.290001,24.290001,23.630644,0
2017-11-29,24.150000,24.150000,24.150000,24.150000,23.494440,0
2017-11-30,24.120001,24.120001,24.120001,24.120001,23.465258,0
2017-12-01,24.100000,24.100000,24.100000,24.100000,23.445801,0
2017-12-04,24.090000,24.090000,24.090000,24.090000,23.436071,0
2017-12-05,24.209999,24.209999,24.209999,24.209999,23.552813,0
2017-12-06,24.360001,24.360001,24.360001,24.360001,23.698742,0
2017-12-07,24.350000,24.350000,24.350000,24.350000,23.689013,0
2017-12-08,24.389999,24.389999,24.389999,24.389999,23.727926,0
2017-12-11,24.420000,24.420000,24.420000,24.420000,23.757113,0
2017-12-12,24.450001,24.450001,24.450001,24.450001,23.786299,0
2017-12-13,24.459999,24.459999,24.459999,24.459999,23.796026,0
2017-12-14,24.400000,24.400000,24.400000,24.400000,23.737656,0
2017-12-15,23.969999,23.969999,23.969999,23.969999,23.804192,0
2017-12-18,24.049999,24.049999,24.049999,24.049999,23.883638,0
2017-12-19,24.090000,24.090000,24.090000,24.090000,23.923363,0
2017-12-20,24.129999,24.129999,24.129999,24.129999,23.963085,0
2017-12-21,23.950001,23.950001,23.950001,23.950001,23.784332,0
2017-12-22,23.910000,23.910000,23.910000,23.910000,23.744608,0
2017-12-26,23.870001,23.870001,23.870001,23.870001,23.704885,0
2017-12-27,23.860001,23.860001,23.860001,23.860001,23.694954,0
2017-12-28,23.830000,23.830000,23.830000,23.830000,23.665161,0
2017-12-29,23.760000,23.760000,23.760000,23.760000,23.595646,0
2018-01-02,23.820000,23.820000,23.820000,23.820000,23.655231,0
2018-01-03,23.799999,23.799999,23.799999,23.799999,23.635368,0
2018-01-04,23.780001,23.780001,23.780001,23.780001,23.615509,0
2018-01-05,23.809999,23.809999,23.809999,23.809999,23.645300,0
2018-01-08,23.799999,23.799999,23.799999,23.799999,23.635368,0
2018-01-09,23.930000,23.930000,23.930000,23.930000,23.764471,0
2018-01-10,23.920000,23.920000,23.920000,23.920000,23.754539,0
2018-01-11,23.969999,23.969999,23.969999,23.969999,23.804192,0
2018-01-12,24.100000,24.100000,24.100000,24.100000,23.933294,0
2018-01-16,24.150000,24.150000,24.150000,24.150000,23.982946,0
2018-01-17,24.260000,24.260000,24.260000,24.260000,24.092186,0
2018-01-18,24.309999,24.309999,24.309999,24.309999,24.141840,0
2018-01-19,24.330000,24.330000,24.330000,24.330000,24.161703,0
2018-01-22,24.520000,24.520000,24.520000,24.520000,24.350388,0
2018-01-23,24.379999,24.379999,24.379999,24.379999,24.211355,0
2018-01-24,24.430000,24.430000,24.430000,24.430000,24.261011,0
2018-01-25,24.450001,24.450001,24.450001,24.450001,24.280872,0
2018-01-26,24.540001,24.540001,24.540001,24.540001,24.370251,0
2018-01-29,24.530001,24.530001,24.530001,24.530001,24.360319,0
2018-01-30,24.490000,24.490000,24.490000,24.490000,24.320595,0
2018-01-31,24.440001,24.440001,24.440001,24.440001,24.270943,0
2018-02-01,24.469999,24.469999,24.469999,24.469999,24.300734,0
2018-02-02,24.430000,24.430000,24.430000,24.430000,24.261011,0
2018-02-05,24.330000,24.330000,24.330000,24.330000,24.161703,0
2018-02-06,24.450001,24.450001,24.450001,24.450001,24.280872,0
2018-02-07,24.520000,24.520000,24.520000,24.520000,24.350388,0
2018-02-08,24.400000,24.400000,24.400000,24.400000,24.231218,0
2018-02-09,24.450001,24.450001,24.450001,24.450001,24.280872,0
2018-02-12,24.430000,24.430000,24.430000,24.430000,24.261011,0
2018-02-13,24.570000,24.570000,24.570000,24.570000,24.400042,0
2018-02-14,24.580000,24.580000,24.580000,24.580000,24.409973,0
2018-02-15,24.530001,24.530001,24.530001,24.530001,24.360319,0
2018-02-16,24.540001,24.540001,24.540001,24.540001,24.370251,0
2018-02-20,24.500000,24.500000,24.500000,24.500000,24.330526,0
2018-02-21,24.559999,24.559999,24.559999,24.559999,24.390110,0
2018-02-22,24.530001,24.530001,24.530001,24.530001,24.360319,0
2018-02-23,24.490000,24.490000,24.490000,24.490000,24.320595,0
2018-02-26,24.580000,24.580000,24.580000,24.580000,24.409973,0
2018-02-27,24.660000,24.660000,24.660000,24.660000,24.489418,0
2018-02-28,24.730000,24.730000,24.730000,24.730000,24.558935,0
2018-03-01,24.670000,24.670000,24.670000,24.670000,24.499350,0
2018-03-02,24.650000,24.650000,24.650000,24.650000,24.479488,0
2018-03-05,24.450001,24.450001,24.450001,24.450001,24.280872,0
2018-03-06,24.450001,24.450001,24.450001,24.450001,24.280872,0
2018-03-07,24.400000,24.400000,24.400000,24.400000,24.231218,0
2018-03-08,24.360001,24.360001,24.360001,24.360001,24.191496,0
2018-03-09,24.379999,24.379999,24.379999,24.379999,24.211355,0
2018-03-12,24.219999,24.219999,24.219999,24.219999,24.052464,0
2018-03-13,24.280001,24.280001,24.280001,24.280001,24.112049,0
2018-03-14,24.299999,24.299999,24.299999,24.299999,24.131908,0
2018-03-15,24.340000,24.340000,24.340000,24.340000,24.171633,0
2018-03-16,24.350000,24.350000,24.350000,24.350000,24.181564,0
2018-03-19,24.379999,24.379999,24.379999,24.379999,24.211355,0
2018-03-20,24.420000,24.420000,24.420000,24.420000,24.251080,0
2018-03-21,24.340000,24.340000,24.340000,24.340000,24.171633,0
2018-03-22,24.309999,24.309999,24.309999,24.309999,24.141840,0
2018-03-23,24.230000,24.230000,24.230000,24.230000,24.062393,0
2018-03-26,24.309999,24.309999,24.309999,24.309999,24.141840,0
2018-03-27,24.270000,24.270000,24.270000,24.270000,24.102118,0
2018-03-28,24.340000,24.340000,24.340000,24.340000,24.171633,0
2018-03-29,24.360001,24.360001,24.360001,24.360001,24.191496,0
2018-04-02,24.389999,24.389999,24.389999,24.389999,24.221287,0
2018-04-03,24.400000,24.400000,24.400000,24.400000,24.231218,0
2018-04-04,24.379999,24.379999,24.379999,24.379999,24.211355,0
2018-04-05,24.370001,24.370001,24.370001,24.370001,24.201426,0
2018-04-06,24.430000,24.430000,24.430000,24.430000,24.261011,0
2018-04-09,24.420000,24.420000,24.420000,24.420000,24.251080,0
2018-04-10,24.430000,24.430000,24.430000,24.430000,24.261011,0
2018-04-11,24.360001,24.360001,24.360001,24.360001,24.191496,0
2018-04-12,24.379999,24.379999,24.379999,24.379999,24.211355,0
2018-04-13,24.299999,24.299999,24.299999,24.299999,24.131908,0
2018-04-16,24.360001,24.360001,24.360001,24.360001,24.191496,0
2018-04-17,24.360001,24.360001,24.360001,24.360001,24.191496,0
2018-04-18,24.360001,24.360001,24.360001,24.360001,24.191496,0
2018-04-19,24.400000,24.400000,24.400000,24.400000,24.231218,0
2018-04-20,24.410000,24.410000,24.410000,24.410000,24.241148,0
2018-04-23,24.420000,24.420000,24.420000,24.420000,24.251080,0
2018-04-24,24.450001,24.450001,24.450001,24.450001,24.280872,0
2018-04-25,24.510000,24.510000,24.510000,24.510000,24.340458,0
2018-04-26,24.490000,24.490000,24.490000,24.490000,24.320595,0
2018-04-27,24.379999,24.379999,24.379999,24.379999,24.211355,0
2018-04-30,24.340000,24.340000,24.340000,24.340000,24.171633,0
2018-05-01,24.280001,24.280001,24.280001,24.280001,24.112049,0
2018-05-02,24.340000,24.340000,24.340000,24.340000,24.171633,0
2018-05-03,24.250000,24.250000,24.250000,24.250000,24.082256,0
2018-05-04,24.150000,24.150000,24.150000,24.150000,23.982946,0
2018-05-07,24.120001,24.120001,24.120001,24.120001,23.953156,0
2018-05-08,24.180000,24.180000,24.180000,24.180000,24.012741,0
2018-05-09,24.209999,24.209999,24.209999,24.209999,24.042532,0
2018-05-10,24.250000,24.250000,24.250000,24.250000,24.082256,0
2018-05-11,24.270000,24.270000,24.270000,24.270000,24.102118,0
2018-05-14,24.320000,24.320000,24.320000,24.320000,24.151772,0
2018-05-15,24.360001,24.360001,24.360001,24.360001,24.191496,0
2018-05-16,24.370001,24.370001,24.370001,24.370001,24.201426,0
2018-05-17,24.430000,24.430000,24.430000,24.430000,24.261011,0
2018-05-18,24.430000,24.430000,24.430000,24.430000,24.261011,0
2018-05-21,24.540001,24.540001,24.540001,24.540001,24.370251,0
2018-05-22,24.520000,24.520000,24.520000,24.520000,24.350388,0
2018-05-23,24.510000,24.510000,24.510000,24.510000,24.340458,0
2018-05-24,24.520000,24.520000,24.520000,24.520000,24.350388,0
2018-05-25,24.400000,24.400000,24.400000,24.400000,24.231218,0
2018-05-29,24.400000,24.400000,24.400000,24.400000,24.231218,0
2018-05-30,24.420000,24.420000,24.420000,24.420000,24.251080,0
2018-05-31,24.410000,24.410000,24.410000,24.410000,24.241148,0
2018-06-01,24.490000,24.490000,24.490000,24.490000,24.320595,0
2018-06-04,24.510000,24.510000,24.510000,24.510000,24.340458,0
2018-06-05,24.620001,24.620001,24.620001,24.620001,24.449697,0
2018-06-06,24.600000,24.600000,24.600000,24.600000,24.429834,0
2018-06-07,24.650000,24.650000,24.650000,24.650000,24.479488,0
2018-06-08,24.620001,24.620001,24.620001,24.620001,24.449697,0
2018-06-11,24.650000,24.650000,24.650000,24.650000,24.479488,0
2018-06-12,24.610001,24.610001,24.610001,24.610001,24.439766,0
2018-06-13,24.610001,24.610001,24.610001,24.610001,24.439766,0
2018-06-14,24.559999,24.559999,24.559999,24.559999,24.390110,0
2018-06-15,24.570000,24.570000,24.570000,24.570000,24.400042,0
2018-06-18,24.629999,24.629999,24.629999,24.629999,24.459625,0
2018-06-19,24.629999,24.629999,24.629999,24.629999,24.459625,0
2018-06-20,24.629999,24.629999,24.629999,24.629999,24.459625,0
2018-06-21,24.670000,24.670000,24.670000,24.670000,24.499350,0
2018-06-22,24.520000,24.520000,24.520000,24.520000,24.350388,0
2018-06-25,24.540001,24.540001,24.540001,24.540001,24.370251,0
2018-06-26,24.570000,24.570000,24.570000,24.570000,24.400042,0
2018-06-27,24.549999,24.549999,24.549999,24.549999,24.380180,0
2018-06-28,24.500000,24.500000,24.500000,24.500000,24.330526,0
2018-06-29,24.410000,24.410000,24.410000,24.410000,24.241148,0
2018-07-02,24.440001,24.440001,24.440001,24.440001,24.270943,0
2018-07-03,24.440001,24.440001,24.440001,24.440001,24.270943,0
2018-07-05,24.389999,24.389999,24.389999,24.389999,24.221287,0
2018-07-06,24.340000,24.340000,24.340000,24.340000,24.171633,0
2018-07-09,24.370001,24.370001,24.370001,24.370001,24.201426,0
2018-07-10,24.309999,24.309999,24.309999,24.309999,24.141840,0
2018-07-11,24.280001,24.280001,24.280001,24.280001,24.112049,0
2018-07-12,24.219999,24.219999,24.219999,24.219999,24.052464,0
2018-07-13,24.290001,24.290001,24.290001,24.290001,24.121981,0
2018-07-16,24.360001,24.360001,24.360001,24.360001,24.191496,0
2018-07-17,24.350000,24.350000,24.350000,24.350000,24.181564,0
2018-07-18,24.410000,24.410000,24.410000,24.410000,24.241148,0
2018-07-19,24.370001,24.370001,24.370001,24.370001,24.201426,0
2018-07-20,24.370001,24.370001,24.370001,24.370001,24.201426,0
2018-07-23,24.450001,24.450001,24.450001,24.450001,24.280872,0
2018-07-24,24.480000,24.480000,24.480000,24.480000,24.310663,0
2018-07-25,24.490000,24.490000,24.490000,24.490000,24.320595,0
2018-07-26,24.430000,24.430000,24.430000,24.430000,24.261011,0
2018-07-27,24.410000,24.410000,24.410000,24.410000,24.241148,0
2018-07-30,24.469999,24.469999,24.469999,24.469999,24.300734,0
2018-07-31,24.379999,24.379999,24.379999,24.379999,24.211355,0
2018-08-01,24.389999,24.389999,24.389999,24.389999,24.221287,0
2018-08-02,24.350000,24.350000,24.350000,24.350000,24.181564,0
2018-08-03,24.410000,24.410000,24.410000,24.410000,24.241148,0
2018-08-06,24.459999,24.459999,24.459999,24.459999,24.290802,0
2018-08-07,24.430000,24.430000,24.430000,24.430000,24.261011,0
2018-08-08,24.510000,24.510000,24.510000,24.510000,24.340458,0
2018-08-09,24.559999,24.559999,24.559999,24.559999,24.390110,0
2018-08-10,24.520000,24.520000,24.520000,24.520000,24.350388,0
2018-08-13,24.530001,24.530001,24.530001,24.530001,24.360319,0
2018-08-14,24.620001,24.620001,24.620001,24.620001,24.449697,0
2018-08-15,24.580000,24.580000,24.580000,24.580000,24.409973,0
2018-08-16,24.549999,24.549999,24.549999,24.549999,24.380180,0
2018-08-17,24.570000,24.570000,24.570000,24.570000,24.400042,0
2018-08-20,24.610001,24.610001,24.610001,24.610001,24.439766,0
2018-08-21,24.580000,24.580000,24.580000,24.580000,24.409973,0
2018-08-22,24.540001,24.540001,24.540001,24.540001,24.370251,0
2018-08-23,24.639999,24.639999,24.639999,24.639999,24.469557,0
2018-08-24,24.610001,24.610001,24.610001,24.610001,24.439766,0
2018-08-27,24.530001,24.530001,24.530001,24.530001,24.360319,0
2018-08-28,24.510000,24.510000,24.510000,24.510000,24.340458,0
2018-08-29,24.440001,24.440001,24.440001,24.440001,24.270943,0
2018-08-30,24.490000,24.490000,24.490000,24.490000,24.320595,0
2018-08-31,24.500000,24.500000,24.500000,24.500000,24.330526,0
2018-09-04,24.549999,24.549999,24.549999,24.549999,24.380180,0
2018-09-05,24.520000,24.520000,24.520000,24.520000,24.350388,0
2018-09-06,24.570000,24.570000,24.570000,24.570000,24.400042,0
2018-09-07,24.610001,24.610001,24.610001,24.610001,24.439766,0
2018-09-10,24.570000,24.570000,24.570000,24.570000,24.400042,0
2018-09-11,24.580000,24.580000,24.580000,24.580000,24.409973,0
2018-09-12,24.559999,24.559999,24.559999,24.559999,24.390110,0
2018-09-13,24.510000,24.510000,24.510000,24.510000,24.340458,0
2018-09-14,24.549999,24.549999,24.549999,24.549999,24.380180,0
2018-09-17,24.570000,24.570000,24.570000,24.570000,24.400042,0
2018-09-18,24.559999,24.559999,24.559999,24.559999,24.390110,0
2018-09-19,24.510000,24.510000,24.510000,24.510000,24.340458,0
2018-09-20,24.480000,24.480000,24.480000,24.480000,24.310663,0
2018-09-21,24.510000,24.510000,24.510000,24.510000,24.340458,0
2018-09-24,24.490000,24.490000,24.490000,24.490000,24.320595,0
2018-09-25,24.530001,24.530001,24.530001,24.530001,24.360319,0
2018-09-26,24.610001,24.610001,24.610001,24.610001,24.439766,0
2018-09-27,24.620001,24.620001,24.620001,24.620001,24.449697,0
2018-09-28,24.620001,24.620001,24.620001,24.620001,24.449697,0
2018-10-01,24.690001,24.690001,24.690001,24.690001,24.519213,0
2018-10-02,24.639999,24.639999,24.639999,24.639999,24.469557,0
2018-10-03,24.680000,24.680000,24.680000,24.680000,24.509281,0
2018-10-04,24.700001,24.700001,24.700001,24.700001,24.529142,0
2018-10-05,24.809999,24.809999,24.809999,24.809999,24.638380,0
2018-10-08,24.809999,24.809999,24.809999,24.809999,24.638380,0
2018-10-09,24.830000,24.830000,24.830000,24.830000,24.658243,0
2018-10-10,24.920000,24.920000,24.920000,24.920000,24.747620,0
2018-10-11,24.950001,24.950001,24.950001,24.950001,24.777414,0
2018-10-12,24.990000,24.990000,24.990000,24.990000,24.817137,0
2018-10-15,24.969999,24.969999,24.969999,24.969999,24.797276,0
2018-10-16,24.809999,24.809999,24.809999,24.809999,24.638380,0
2018-10-17,24.799999,24.799999,24.799999,24.799999,24.628450,0
2018-10-18,24.920000,24.920000,24.920000,24.920000,24.747620,0
2018-10-19,24.950001,24.950001,24.950001,24.950001,24.777414,0
2018-10-22,25.059999,25.059999,25.059999,25.059999,24.886654,0
2018-10-23,25.070000,25.070000,25.070000,25.070000,24.896584,0
2018-10-24,25.190001,25.190001,25.190001,25.190001,25.015755,0
2018-10-25,25.150000,25.150000,25.150000,25.150000,24.976030,0
2018-10-26,25.170000,25.170000,25.170000,25.170000,24.995893,0
2018-10-29,25.340000,25.340000,25.340000,25.340000,25.164717,0
2018-10-30,25.299999,25.299999,25.299999,25.299999,25.124992,0
2018-10-31,25.230000,25.230000,25.230000,25.230000,25.055477,0
2018-11-01,24.900000,24.900000,24.900000,24.900000,24.727758,0
2018-11-02,24.900000,24.900000,24.900000,24.900000,24.727758,0
2018-11-05,25.049999,25.049999,25.049999,25.049999,24.876722,0
2018-11-06,25.030001,25.030001,25.030001,25.030001,24.856861,0
2018-11-07,25.240000,25.240000,25.240000,25.240000,25.065409,0
2018-11-08,25.320000,25.320000,25.320000,25.320000,25.144854,0
2018-11-09,25.450001,25.450001,25.450001,25.450001,25.273956,0
2018-11-12,25.670000,25.670000,25.670000,25.670000,25.492434,0
2018-11-13,25.639999,25.639999,25.639999,25.639999,25.462641,0
2018-11-14,25.620001,25.620001,25.620001,25.620001,25.442780,0
2018-11-15,25.350000,25.350000,25.350000,25.350000,25.174648,0
2018-11-16,25.270000,25.270000,25.270000,25.270000,25.095201,0
2018-11-19,25.370001,25.370001,25.370001,25.370001,25.194510,0
2018-11-20,25.260000,25.260000,25.260000,25.260000,25.085270,0
2018-11-21,25.260000,25.260000,25.260000,25.260000,25.085270,0
2018-11-23,25.139999,25.139999,25.139999,25.139999,24.966099,0
2018-11-26,25.090000,25.090000,25.090000,25.090000,24.916447,0
2018-11-27,25.240000,25.240000,25.240000,25.240000,25.065409,0
2018-11-28,25.250000,25.250000,25.250000,25.250000,25.075338,0
2018-11-29,25.180000,25.180000,25.180000,25.180000,25.005823,0
2018-11-30,25.160000,25.160000,25.160000,25.160000,24.985962,0
2018-12-03,25.120001,25.120001,25.120001,25.120001,24.946239,0
2018-12-04,25.209999,25.209999,25.209999,25.209999,25.035614,0
2018-12-06,25.200001,25.200001,25.200001,25.200001,25.025686,0
2018-12-07,25.270000,25.270000,25.270000,25.270000,25.095201,0
2018-12-10,25.230000,25.230000,25.230000,25.230000,25.055477,0
2018-12-11,25.240000,25.240000,25.240000,25.240000,25.065409,0
2018-12-12,25.250000,25.250000,25.250000,25.250000,25.075338,0
2018-12-13,25.270000,25.270000,25.270000,25.270000,25.095201,0
2018-12-14,25.180000,25.180000,25.180000,25.180000,25.005823,0
2018-12-17,25.070000,25.070000,25.070000,25.070000,25.031784,0
2018-12-18,25.129999,25.129999,25.129999,25.129999,25.091692,0
2018-12-19,25.190001,25.190001,25.190001,25.190001,25.151602,0
2018-12-20,25.250000,25.250000,25.250000,25.250000,25.211510,0
2018-12-21,25.330000,25.330000,25.330000,25.330000,25.291388,0
2018-12-24,25.299999,25.299999,25.299999,25.299999,25.261433,0
2018-12-26,25.330000,25.330000,25.330000,25.330000,25.291388,0
2018-12-27,25.290001,25.290001,25.290001,25.290001,25.251450,0
2018-12-28,25.219999,25.219999,25.219999,25.219999,25.181555,0
2018-12-31,25.170000,25.170000,25.170000,25.170000,25.131632,0
2019-01-02,25.250000,25.250000,25.250000,25.250000,25.211510,0
2019-01-03,25.340000,25.340000,25.340000,25.340000,25.301373,0
2019-01-04,25.240000,25.240000,25.240000,25.240000,25.201525,0
2019-01-07,25.020000,25.020000,25.020000,25.020000,24.981861,0
2019-01-08,25.010000,25.010000,25.010000,25.010000,24.971876,0
2019-01-09,25.000000,25.000000,25.000000,25.000000,24.961891,0
2019-01-10,24.860001,24.860001,24.860001,24.860001,24.822104,0
2019-01-11,24.889999,24.889999,24.889999,24.889999,24.852057,0
2019-01-14,24.920000,24.920000,24.920000,24.920000,24.882011,0
2019-01-15,24.910000,24.910000,24.910000,24.910000,24.872026,0
2019-01-16,24.920000,24.920000,24.920000,24.920000,24.882011,0
2019-01-17,24.850000,24.850000,24.850000,24.850000,24.812119,0
2019-01-18,24.840000,24.840000,24.840000,24.840000,24.802134,0
2019-01-22,24.900000,24.900000,24.900000,24.900000,24.862041,0
2019-01-23,24.920000,24.920000,24.920000,24.920000,24.882011,0
2019-01-24,24.799999,24.799999,24.799999,24.799999,24.762194,0
2019-01-25,24.690001,24.690001,24.690001,24.690001,24.652363,0
2019-01-28,24.690001,24.690001,24.690001,24.690001,24.652363,0
2019-01-29,24.750000,24.750000,24.750000,24.750000,24.712271,0
2019-01-30,24.740000,24.740000,24.740000,24.740000,24.702286,0
2019-01-31,24.590000,24.590000,24.590000,24.590000,24.552515,0
2019-02-01,24.500000,24.500000,24.500000,24.500000,24.462652,0
2019-02-04,24.440001,24.440001,24.440001,24.440001,24.402744,0
2019-02-05,24.420000,24.420000,24.420000,24.420000,24.382774,0
2019-02-06,24.360001,24.360001,24.360001,24.360001,24.322866,0
2019-02-07,24.469999,24.469999,24.469999,24.469999,24.432697,0
2019-02-08,24.250000,24.250000,24.250000,24.250000,24.213034,0
2019-02-11,24.250000,24.250000,24.250000,24.250000,24.213034,0
2019-02-12,24.080000,24.080000,24.080000,24.080000,24.043293,0
2019-02-13,24.059999,24.059999,24.059999,24.059999,24.023323,0
2019-02-14,24.070000,24.070000,24.070000,24.070000,24.033308,0
2019-02-15,24.160000,24.160000,24.160000,24.160000,24.123171,0
2019-02-19,24.170000,24.170000,24.170000,24.170000,24.133156,0
2019-02-20,24.190001,24.190001,24.190001,24.190001,24.153126,0
2019-02-21,24.100000,24.100000,24.100000,24.100000,24.063263,0
2019-02-22,23.969999,23.969999,23.969999,23.969999,23.933460,0
2019-02-25,23.799999,23.799999,23.799999,23.799999,23.763720,0
2019-02-26,23.750000,23.750000,23.750000,23.750000,23.713797,0
2019-02-27,23.660000,23.660000,23.660000,23.660000,23.623932,0
2019-02-28,23.639999,23.639999,23.639999,23.639999,23.603962,0
2019-03-01,23.660000,23.660000,23.660000,23.660000,23.623932,0
2019-03-04,23.680000,23.680000,23.680000,23.680000,23.643902,0
2019-03-05,23.660000,23.660000,23.660000,23.660000,23.623932,0
2019-03-06,23.680000,23.680000,23.680000,23.680000,23.643902,0
2019-03-07,23.629999,23.629999,23.629999,23.629999,23.593977,0
2019-03-08,23.540001,23.540001,23.540001,23.540001,23.504116,0
2019-03-11,23.480000,23.480000,23.480000,23.480000,23.444206,0
2019-03-12,23.480000,23.480000,23.480000,23.480000,23.444206,0
2019-03-13,23.430000,23.430000,23.430000,23.430000,23.394283,0
2019-03-14,23.510000,23.510000,23.510000,23.510000,23.474161,0
2019-03-15,23.430000,23.430000,23.430000,23.430000,23.394283,0
2019-03-18,23.410000,23.410000,23.410000,23.410000,23.374313,0
2019-03-19,23.400000,23.400000,23.400000,23.400000,23.364328,0
2019-03-20,23.360001,23.360001,23.360001,23.360001,23.324390,0
2019-03-21,23.219999,23.219999,23.219999,23.219999,23.184603,0
2019-03-22,23.170000,23.170000,23.170000,23.170000,23.134680,0
2019-03-25,23.160000,23.160000,23.160000,23.160000,23.124695,0
2019-03-26,23.150000,23.150000,23.150000,23.150000,23.114710,0
2019-03-27,23.200001,23.200001,23.200001,23.200001,23.164635,0
2019-03-28,23.170000,23.170000,23.170000,23.170000,23.134680,0
2019-03-29,23.209999,23.209999,23.209999,23.209999,23.174618,0
2019-04-01,23.270000,23.270000,23.270000,23.270000,23.234528,0
2019-04-02,23.200001,23.200001,23.200001,23.200001,23.164635,0
2019-04-03,23.280001,23.280001,23.280001,23.280001,23.244513,0
2019-04-04,23.379999,23.379999,23.379999,23.379999,23.344358,0
2019-04-05,23.360001,23.360001,23.360001,23.360001,23.324390,0
2019-04-08,23.400000,23.400000,23.400000,23.400000,23.364328,0
2019-04-09,23.379999,23.379999,23.379999,23.379999,23.344358,0
2019-04-10,23.379999,23.379999,23.379999,23.379999,23.344358,0
2019-04-11,23.379999,23.379999,23.379999,23.379999,23.344358,0
2019-04-12,23.400000,23.400000,23.400000,23.400000,23.364328,0
2019-04-15,23.420000,23.420000,23.420000,23.420000,23.384298,0
2019-04-16,23.360001,23.360001,23.360001,23.360001,23.324390,0
2019-04-17,23.469999,23.469999,23.469999,23.469999,23.434221,0
2019-04-18,23.500000,23.500000,23.500000,23.500000,23.464176,0
2019-04-22,23.480000,23.480000,23.480000,23.480000,23.444206,0
2019-04-23,23.430000,23.430000,23.430000,23.430000,23.394283,0
2019-04-24,23.410000,23.410000,23.410000,23.410000,23.374313,0
2019-04-25,23.420000,23.420000,23.420000,23.420000,23.384298,0
2019-04-26,23.370001,23.370001,23.370001,23.370001,23.334375,0
2019-04-29,23.420000,23.420000,23.420000,23.420000,23.384298,0
2019-04-30,23.420000,23.420000,23.420000,23.420000,23.384298,0
2019-05-01,23.440001,23.440001,23.440001,23.440001,23.404268,0
2019-05-02,23.459999,23.459999,23.459999,23.459999,23.424236,0
2019-05-03,23.549999,23.549999,23.549999,23.549999,23.514099,0
2019-05-06,23.500000,23.500000,23.500000,23.500000,23.464176,0
2019-05-07,23.530001,23.530001,23.530001,23.530001,23.494131,0
2019-05-08,23.639999,23.639999,23.639999,23.639999,23.603962,0
2019-05-09,23.610001,23.610001,23.610001,23.610001,23.574009,0
2019-05-10,23.590000,23.590000,23.590000,23.590000,23.554039,0
2019-05-13,23.530001,23.530001,23.530001,23.530001,23.494131,0
2019-05-14,23.549999,23.549999,23.549999,23.549999,23.514099,0
2019-05-15,23.500000,23.500000,23.500000,23.500000,23.464176,0
2019-05-16,23.420000,23.420000,23.420000,23.420000,23.384298,0
2019-05-17,23.340000,23.340000,23.340000,23.340000,23.304420,0
2019-05-20,23.430000,23.430000,23.430000,23.430000,23.394283,0
2019-05-21,23.450001,23.450001,23.450001,23.450001,23.414253,0
2019-05-22,23.299999,23.299999,23.299999,23.299999,23.264481,0
2019-05-23,23.250000,23.250000,23.250000,23.250000,23.214558,0
2019-05-24,23.209999,23.209999,23.209999,23.209999,23.174618,0
2019-05-28,23.230000,23.230000,23.230000,23.230000,23.194588,0
2019-05-29,23.240000,23.240000,23.240000,23.240000,23.204573,0
2019-05-30,23.200001,23.200001,23.200001,23.200001,23.164635,0
2019-05-31,23.049999,23.049999,23.049999,23.049999,23.014862,0
2019-06-03,23.100000,23.100000,23.100000,23.100000,23.064787,0
2019-06-04,23.139999,23.139999,23.139999,23.139999,23.104725,0
2019-06-05,23.100000,23.100000,23.100000,23.100000,23.064787,0
2019-06-06,23.090000,23.090000,23.090000,23.090000,23.054802,0
2019-06-07,23.100000,23.100000,23.100000,23.100000,23.064787,0
2019-06-10,23.070000,23.070000,23.070000,23.070000,23.034832,0
2019-06-11,23.110001,23.110001,23.110001,23.110001,23.074772,0
2019-06-12,23.100000,23.100000,23.100000,23.100000,23.064787,0
2019-06-13,23.129999,23.129999,23.129999,23.129999,23.094740,0
2019-06-14,23.129999,23.129999,23.129999,23.129999,23.094740,0
2019-06-17,23.110001,23.110001,23.110001,23.110001,23.074772,0
2019-06-18,23.230000,23.230000,23.230000,23.230000,23.194588,0
2019-06-19,23.290001,23.290001,23.290001,23.290001,23.254498,0
2019-06-20,23.330000,23.330000,23.330000,23.330000,23.294436,0
2019-06-21,23.379999,23.379999,23.379999,23.379999,23.344358,0
2019-06-24,23.430000,23.430000,23.430000,23.430000,23.394283,0
2019-06-25,23.370001,23.370001,23.370001,23.370001,23.334375,0
2019-06-26,23.379999,23.379999,23.379999,23.379999,23.344358,0
2019-06-27,23.420000,23.420000,23.420000,23.420000,23.384298,0
2019-06-28,23.309999,23.309999,23.309999,23.309999,23.274466,0
2019-07-01,23.350000,23.350000,23.350000,23.350000,23.314405,0
2019-07-02,23.350000,23.350000,23.350000,23.350000,23.314405,0
2019-07-03,23.320000,23.320000,23.320000,23.320000,23.284451,0
2019-07-05,23.340000,23.340000,23.340000,23.340000,23.304420,0
2019-07-08,23.290001,23.290001,23.290001,23.290001,23.254498,0
2019-07-09,23.200001,23.200001,23.200001,23.200001,23.164635,0
2019-07-10,23.170000,23.170000,23.170000,23.170000,23.134680,0
2019-07-11,23.139999,23.139999,23.139999,23.139999,23.104725,0
2019-07-12,23.240000,23.240000,23.240000,23.240000,23.204573,0
2019-07-15,23.180000,23.180000,23.180000,23.180000,23.144665,0
2019-07-16,23.330000,23.330000,23.330000,23.330000,23.294436,0
2019-07-17,23.129999,23.129999,23.129999,23.129999,23.094740,0
2019-07-18,23.209999,23.209999,23.209999,23.209999,23.174618,0
2019-07-19,23.260000,23.260000,23.260000,23.260000,23.224543,0
2019-07-22,23.250000,23.250000,23.250000,23.250000,23.214558,0
2019-07-23,23.200001,23.200001,23.200001,23.200001,23.164635,0
2019-07-24,23.290001,23.290001,23.290001,23.290001,23.254498,0
2019-07-25,23.420000,23.420000,23.420000,23.420000,23.384298,0
2019-07-26,23.379999,23.379999,23.379999,23.379999,23.344358,0
2019-07-29,23.420000,23.420000,23.420000,23.420000,23.384298,0
2019-07-30,23.320000,23.320000,23.320000,23.320000,23.284451,0
2019-07-31,23.379999,23.379999,23.379999,23.379999,23.344358,0
2019-08-01,23.330000,23.330000,23.330000,23.330000,23.294436,0
2019-08-02,23.240000,23.240000,23.240000,23.240000,23.204573,0
2019-08-05,23.200001,23.200001,23.200001,23.200001,23.164635,0
2019-08-06,23.240000,23.240000,23.240000,23.240000,23.204573,0
2019-08-07,23.309999,23.309999,23.309999,23.309999,23.274466,0
2019-08-08,23.459999,23.459999,23.459999,23.459999,23.424236,0
2019-08-09,23.500000,23.500000,23.500000,23.500000,23.464176,0
2019-08-12,23.490000,23.490000,23.490000,23.490000,23.454191,0
2019-08-13,23.639999,23.639999,23.639999,23.639999,23.603962,0
2019-08-14,23.549999,23.549999,23.549999,23.549999,23.514099,0
2019-08-15,23.490000,23.490000,23.490000,23.490000,23.454191,0
2019-08-16,23.540001,23.540001,23.540001,23.540001,23.504116,0
2019-08-19,23.559999,23.559999,23.559999,23.559999,23.524084,0
2019-08-20,23.610001,23.610001,23.610001,23.610001,23.574009,0
2019-08-21,23.620001,23.620001,23.620001,23.620001,23.583994,0
2019-08-22,23.600000,23.600000,23.600000,23.600000,23.564024,0
2019-08-23,23.549999,23.549999,23.549999,23.549999,23.514099,0
2019-08-26,23.590000,23.590000,23.590000,23.590000,23.554039,0
2019-08-27,23.580000,23.580000,23.580000,23.580000,23.544054,0
2019-08-28,23.620001,23.620001,23.620001,23.620001,23.583994,0
2019-08-29,23.610001,23.610001,23.610001,23.610001,23.574009,0
2019-08-30,23.549999,23.549999,23.549999,23.549999,23.514099,0
2019-09-03,23.580000,23.580000,23.580000,23.580000,23.544054,0
2019-09-04,23.590000,23.590000,23.590000,23.590000,23.554039,0
2019-09-05,23.610001,23.610001,23.610001,23.610001,23.574009,0
2019-09-06,23.629999,23.629999,23.629999,23.629999,23.593977,0
2019-09-09,23.590000,23.590000,23.590000,23.590000,23.554039,0
2019-09-10,23.410000,23.410000,23.410000,23.410000,23.374313,0
2019-09-11,23.260000,23.260000,23.260000,23.260000,23.224543,0
2019-09-12,23.230000,23.230000,23.230000,23.230000,23.194588,0
2019-09-13,23.250000,23.250000,23.250000,23.250000,23.214558,0
2019-09-16,23.129999,23.129999,23.129999,23.129999,23.094740,0
2019-09-17,23.180000,23.180000,23.180000,23.180000,23.144665,0
2019-09-18,23.280001,23.280001,23.280001,23.280001,23.244513,0
2019-09-19,23.350000,23.350000,23.350000,23.350000,23.314405,0
2019-09-20,23.400000,23.400000,23.400000,23.400000,23.364328,0
2019-09-23,23.459999,23.459999,23.459999,23.459999,23.424236,0
2019-09-24,23.520000,23.520000,23.520000,23.520000,23.484146,0
2019-09-25,23.580000,23.580000,23.580000,23.580000,23.544054,0
2019-09-26,23.620001,23.620001,23.620001,23.620001,23.583994,0
2019-09-27,23.620001,23.620001,23.620001,23.620001,23.583994,0
2019-09-30,23.639999,23.639999,23.639999,23.639999,23.603962,0
2019-10-01,23.600000,23.600000,23.600000,23.600000,23.564024,0
2019-10-02,23.480000,23.480000,23.480000,23.480000,23.444206,0
2019-10-03,23.389999,23.389999,23.389999,23.389999,23.354343,0
2019-10-04,23.459999,23.459999,23.459999,23.459999,23.424236,0
2019-10-07,23.469999,23.469999,23.469999,23.469999,23.434221,0
2019-10-08,23.430000,23.430000,23.430000,23.430000,23.394283,0
2019-10-09,23.500000,23.500000,23.500000,23.500000,23.464176,0
2019-10-10,23.520000,23.520000,23.520000,23.520000,23.484146,0
2019-10-11,23.480000,23.480000,23.480000,23.480000,23.444206,0
2019-10-14,23.500000,23.500000,23.500000,23.500000,23.464176,0
2019-10-15,23.490000,23.490000,23.490000,23.490000,23.454191,0
2019-10-16,23.410000,23.410000,23.410000,23.410000,23.374313,0
2019-10-17,23.410000,23.410000,23.410000,23.410000,23.374313,0
2019-10-18,23.530001,23.530001,23.530001,23.530001,23.494131,0
2019-10-21,23.469999,23.469999,23.469999,23.469999,23.434221,0
2019-10-22,23.520000,23.520000,23.520000,23.520000,23.484146,0
2019-10-23,23.480000,23.480000,23.480000,23.480000,23.444206,0
2019-10-24,23.420000,23.420000,23.420000,23.420000,23.384298,0
2019-10-25,23.410000,23.410000,23.410000,23.410000,23.374313,0
2019-10-28,23.379999,23.379999,23.379999,23.379999,23.344358,0
2019-10-29,23.670000,23.670000,23.670000,23.670000,23.633917,0
2019-10-30,23.600000,23.600000,23.600000,23.600000,23.564024,0
2019-10-31,23.590000,23.590000,23.590000,23.590000,23.554039,0
2019-11-01,23.570000,23.570000,23.570000,23.570000,23.534069,0
2019-11-04,23.510000,23.510000,23.510000,23.510000,23.474161,0
2019-11-05,23.559999,23.559999,23.559999,23.559999,23.524084,0
2019-11-06,23.570000,23.570000,23.570000,23.570000,23.534069,0
2019-11-07,23.590000,23.590000,23.590000,23.590000,23.554039,0
2019-11-08,23.680000,23.680000,23.680000,23.680000,23.643902,0
2019-11-11,23.610001,23.610001,23.610001,23.610001,23.574009,0
2019-11-12,23.570000,23.570000,23.570000,23.570000,23.534069,0
2019-11-13,23.500000,23.500000,23.500000,23.500000,23.464176,0
2019-11-14,23.500000,23.500000,23.500000,23.500000,23.464176,0
2019-11-15,23.389999,23.389999,23.389999,23.389999,23.354343,0
2019-11-18,23.430000,23.430000,23.430000,23.430000,23.394283,0
2019-11-19,23.440001,23.440001,23.440001,23.440001,23.404268,0
2019-11-20,23.299999,23.299999,23.299999,23.299999,23.264481,0
2019-11-21,23.219999,23.219999,23.219999,23.219999,23.184603,0
2019-11-22,23.240000,23.240000,23.240000,23.240000,23.204573,0
2019-11-25,23.270000,23.270000,23.270000,23.270000,23.234528,0
2019-11-26,23.270000,23.270000,23.270000,23.270000,23.234528,0
2019-11-27,23.180000,23.180000,23.180000,23.180000,23.144665,0
2019-11-29,23.070000,23.070000,23.070000,23.070000,23.034832,0
2019-12-02,23.190001,23.190001,23.190001,23.190001,23.154650,0
2019-12-03,23.100000,23.100000,23.100000,23.100000,23.064787,0
2019-12-04,23.160000,23.160000,23.160000,23.160000,23.124695,0
2019-12-05,23.280001,23.280001,23.280001,23.280001,23.244513,0
2019-12-06,23.290001,23.290001,23.290001,23.290001,23.254498,0
2019-12-09,23.309999,23.309999,23.309999,23.309999,23.274466,0
2019-12-10,23.340000,23.340000,23.340000,23.340000,23.304420,0
2019-12-11,23.299999,23.299999,23.299999,23.299999,23.264481,0
2019-12-12,23.410000,23.410000,23.410000,23.410000,23.374313,0
2019-12-13,23.250000,23.250000,23.250000,23.250000,23.214558,0
2019-12-16,23.340000,23.340000,23.340000,23.340000,23.304420,0
2019-12-17,23.299999,23.299999,23.299999,23.299999,23.264481,0
2019-12-18,23.209999,23.209999,23.209999,23.209999,23.174618,0
2019-12-19,23.110001,23.110001,23.110001,23.110001,23.074772,0
2019-12-20,23.100000,23.100000,23.100000,23.100000,23.064787,0
2019-12-23,22.950001,22.950001,22.950001,22.950001,22.915016,0
2019-12-24,22.930000,22.930000,22.930000,22.930000,22.895046,0
2019-12-26,22.959999,22.959999,22.959999,22.959999,22.924999,0
2019-12-27,22.959999,22.959999,22.959999,22.959999,22.924999,0
2019-12-30,22.969999,22.969999,22.969999,22.969999,22.969999,0
2019-12-31,22.910000,22.910000,22.910000,22.910000,22.910000,0
2020-01-02,22.969999,22.969999,22.969999,22.969999,22.969999,0
2020-01-03,22.799999,22.799999,22.799999,22.799999,22.799999,0
2020-01-06,22.629999,22.629999,22.629999,22.629999,22.629999,0
2020-01-07,22.580000,22.580000,22.580000,22.580000,22.580000,0
2020-01-08,22.570000,22.570000,22.570000,22.570000,22.570000,0
2020-01-09,22.610001,22.610001,22.610001,22.610001,22.610001,0
2020-01-10,22.510000,22.510000,22.510000,22.510000,22.510000,0
2020-01-13,22.459999,22.459999,22.459999,22.459999,22.459999,0
2020-01-14,22.360001,22.360001,22.360001,22.360001,22.360001,0
2020-01-15,22.360001,22.360001,22.360001,22.360001,22.360001,0
2020-01-16,22.330000,22.330000,22.330000,22.330000,22.330000,0
2020-01-17,22.360001,22.360001,22.360001,22.360001,22.360001,0
2020-01-21,22.129999,22.129999,22.129999,22.129999,22.129999,0
2020-01-22,22.150000,22.150000,22.150000,22.150000,22.150000,0
2020-01-23,22.170000,22.170000,22.170000,22.170000,22.170000,0
2020-01-24,22.059999,22.059999,22.059999,22.059999,22.059999,0
2020-01-27,22.040001,22.040001,22.040001,22.040001,22.040001,0
2020-01-28,22.129999,22.129999,22.129999,22.129999,22.129999,0
2020-01-29,22.059999,22.059999,22.059999,22.059999,22.059999,0
2020-01-30,22.010000,22.010000,22.010000,22.010000,22.010000,0
2020-01-31,21.959999,21.959999,21.959999,21.959999,21.959999,0
2020-02-03,21.799999,21.799999,21.799999,21.799999,21.799999,0
2020-02-04,21.690001,21.690001,21.690001,21.690001,21.690001,0
2020-02-05,22.049999,22.049999,22.049999,22.049999,22.049999,0
2020-02-06,21.969999,21.969999,21.969999,21.969999,21.969999,0
2020-02-07,21.900000,21.900000,21.900000,21.900000,21.900000,0
2020-02-10,21.940001,21.940001,21.940001,21.940001,21.940001,0
2020-02-11,21.920000,21.920000,21.920000,21.920000,21.920000,0
2020-02-12,21.930000,21.930000,21.930000,21.930000,21.930000,0
2020-02-13,21.900000,21.900000,21.900000,21.900000,21.900000,0
2020-02-14,21.910000,21.910000,21.910000,21.910000,21.910000,0
2020-02-18,21.969999,21.969999,21.969999,21.969999,21.969999,0
2020-02-19,21.930000,21.930000,21.930000,21.930000,21.930000,0
2020-02-20,21.740000,21.740000,21.740000,21.740000,21.740000,0
2020-02-21,21.709999,21.709999,21.709999,21.709999,21.709999,0
2020-02-24,21.500000,21.500000,21.500000,21.500000,21.500000,0
2020-02-25,21.440001,21.440001,21.440001,21.440001,21.440001,0
2020-02-26,21.469999,21.469999,21.469999,21.469999,21.469999,0
2020-02-27,21.379999,21.379999,21.379999,21.379999,21.379999,0
2020-02-28,21.309999,21.309999,21.309999,21.309999,21.309999,0
2020-03-02,21.510000,21.510000,21.510000,21.510000,21.510000,0
2020-03-03,21.360001,21.360001,21.360001,21.360001,21.360001,0
2020-03-04,21.400000,21.400000,21.400000,21.400000,21.400000,0
2020-03-05,21.240000,21.240000,21.240000,21.240000,21.240000,0
2020-03-06,21.129999,21.129999,21.129999,21.129999,21.129999,0
2020-03-09,20.920000,20.920000,20.920000,20.920000,20.920000,0
2020-03-10,21.110001,21.110001,21.110001,21.110001,21.110001,0
2020-03-11,21.280001,21.280001,21.280001,21.280001,21.280001,0
2020-03-12,21.490000,21.490000,21.490000,21.490000,21.490000,0
2020-03-13,22.000000,22.000000,22.000000,22.000000,22.000000,0
2020-03-16,22.100000,22.100000,22.100000,22.100000,22.100000,0
2020-03-17,21.750000,21.750000,21.750000,21.750000,21.750000,0
2020-03-18,21.580000,21.580000,21.580000,21.580000,21.580000,0
2020-03-19,21.639999,21.639999,21.639999,21.639999,21.639999,0
2020-03-20,21.600000,21.600000,21.600000,21.600000,21.600000,0
2020-03-23,21.379999,21.379999,21.379999,21.379999,21.379999,0
2020-03-24,21.520000,21.520000,21.520000,21.520000,21.520000,0
2020-03-25,21.620001,21.620001,21.620001,21.620001,21.620001,0
2020-03-26,21.790001,21.790001,21.790001,21.790001,21.790001,0
2020-03-27,21.639999,21.639999,21.639999,21.639999,21.639999,0
2020-03-30,21.660000,21.660000,21.660000,21.660000,21.660000,0
2020-03-31,21.700001,21.700001,21.700001,21.700001,21.700001,0
2020-04-01,21.750000,21.750000,21.750000,21.750000,21.750000,0
2020-04-02,21.799999,21.799999,21.799999,21.799999,21.799999,0
2020-04-03,21.820000,21.820000,21.820000,21.820000,21.820000,0
2020-04-06,21.840000,21.840000,21.840000,21.840000,21.840000,0
2020-04-07,21.860001,21.860001,21.860001,21.860001,21.860001,0
2020-04-08,22.070000,22.070000,22.070000,22.070000,22.070000,0
2020-04-09,22.059999,22.059999,22.059999,22.059999,22.059999,0
2020-04-13,21.969999,21.969999,21.969999,21.969999,21.969999,0
2020-04-14,21.730000,21.730000,21.730000,21.730000,21.730000,0
2020-04-15,21.680000,21.680000,21.680000,21.680000,21.680000,0
2020-04-16,21.600000,21.600000,21.600000,21.600000,21.600000,0
2020-04-17,21.700001,21.700001,21.700001,21.700001,21.700001,0
2020-04-20,21.719999,21.719999,21.719999,21.719999,21.719999,0
2020-04-21,21.780001,21.780001,21.780001,21.780001,21.780001,0
2020-04-22,21.639999,21.639999,21.639999,21.639999,21.639999,0
2020-04-23,21.840000,21.840000,21.840000,21.840000,21.840000,0
2020-04-24,21.760000,21.760000,21.760000,21.760000,21.760000,0
2020-04-27,21.760000,21.760000,21.760000,21.760000,21.760000,0
2020-04-28,21.879999,21.879999,21.879999,21.879999,21.879999,0
2020-04-29,22.160000,22.160000,22.160000,22.160000,22.160000,0
2020-04-30,22.260000,22.260000,22.260000,22.260000,22.260000,0
2020-05-01,22.309999,22.309999,22.309999,22.309999,22.309999,0
2020-05-04,22.280001,22.280001,22.280001,22.280001,22.280001,0
2020-05-05,21.980000,21.980000,21.980000,21.980000,21.980000,0
2020-05-06,21.760000,21.760000,21.760000,21.760000,21.760000,0
2020-05-07,21.520000,21.520000,21.520000,21.520000,21.520000,0
2020-05-08,21.600000,21.600000,21.600000,21.600000,21.600000,0
2020-05-11,21.450001,21.450001,21.450001,21.450001,21.450001,0
2020-05-12,21.430000,21.430000,21.430000,21.430000,21.430000,0
2020-05-13,21.290001,21.290001,21.290001,21.290001,21.290001,0
2020-05-14,21.320000,21.320000,21.320000,21.320000,21.320000,0
2020-05-15,21.389999,21.389999,21.389999,21.389999,21.389999,0
2020-05-18,21.620001,21.620001,21.620001,21.620001,21.620001,0
2020-05-19,21.530001,21.530001,21.530001,21.530001,21.530001,0
2020-05-20,21.580000,21.580000,21.580000,21.580000,21.580000,0
2020-05-21,21.540001,21.540001,21.540001,21.540001,21.540001,0
2020-05-22,21.370001,21.370001,21.370001,21.370001,21.370001,0
2020-05-26,21.610001,21.610001,21.610001,21.610001,21.610001,0
2020-05-27,21.690001,21.690001,21.690001,21.690001,21.690001,0
2020-05-28,21.490000,21.490000,21.490000,21.490000,21.490000,0
2020-05-29,21.370001,21.370001,21.370001,21.370001,21.370001,0
2020-06-01,21.350000,21.350000,21.350000,21.350000,21.350000,0
2020-06-02,21.370001,21.370001,21.370001,21.370001,21.370001,0
2020-06-03,21.280001,21.280001,21.280001,21.280001,21.280001,0
2020-06-04,21.559999,21.559999,21.559999,21.559999,21.559999,0
2020-06-05,21.700001,21.700001,21.700001,21.700001,21.700001,0
2020-06-08,21.790001,21.790001,21.790001,21.790001,21.790001,0
2020-06-09,21.680000,21.680000,21.680000,21.680000,21.680000,0
2020-06-10,21.590000,21.590000,21.590000,21.590000,21.590000,0
2020-06-11,21.510000,21.510000,21.510000,21.510000,21.510000,0
2020-06-12,21.549999,21.549999,21.549999,21.549999,21.549999,0
2020-06-15,21.600000,21.600000,21.600000,21.600000,21.600000,0
2020-06-16,21.680000,21.680000,21.680000,21.680000,21.680000,0
2020-06-17,21.570000,21.570000,21.570000,21.570000,21.570000,0
2020-06-18,21.459999,21.459999,21.459999,21.459999,21.459999,0
2020-06-19,21.570000,21.570000,21.570000,21.570000,21.570000,0
2020-06-22,21.500000,21.500000,21.500000,21.500000,21.500000,0
2020-06-23,21.450001,21.450001,21.450001,21.450001,21.450001,0
2020-06-24,21.450001,21.450001,21.450001,21.450001,21.450001,0
2020-06-25,21.540001,21.540001,21.540001,21.540001,21.540001,0
2020-06-26,21.469999,21.469999,21.469999,21.469999,21.469999,0
2020-06-29,21.490000,21.490000,21.490000,21.490000,21.490000,0
2020-06-30,21.520000,21.520000,21.520000,21.520000,21.520000,0
2020-07-01,21.240000,21.240000,21.240000,21.240000,21.240000,0
2020-07-02,21.400000,21.400000,21.400000,21.400000,21.400000,0
2020-07-06,21.370001,21.370001,21.370001,21.370001,21.370001,0
2020-07-07,21.330000,21.330000,21.330000,21.330000,21.330000,0
2020-07-08,21.219999,21.219999,21.219999,21.219999,21.219999,0
2020-07-09,21.139999,21.139999,21.139999,21.139999,21.139999,0
2020-07-10,21.209999,21.209999,21.209999,21.209999,21.209999,0
2020-07-13,21.320000,21.320000,21.320000,21.320000,21.320000,0
2020-07-14,21.379999,21.379999,21.379999,21.379999,21.379999,0
2020-07-15,21.389999,21.389999,21.389999,21.389999,21.389999,0
2020-07-16,21.370001,21.370001,21.370001,21.370001,21.370001,0
2020-07-17,21.170000,21.170000,21.170000,21.170000,21.170000,0
2020-07-20,21.100000,21.100000,21.100000,21.100000,21.100000,0
2020-07-21,21.270000,21.270000,21.270000,21.270000,21.270000,0
2020-07-22,21.180000,21.180000,21.180000,21.180000,21.180000,0
2020-07-23,21.200001,21.200001,21.200001,21.200001,21.200001,0
2020-07-24,21.180000,21.180000,21.180000,21.180000,21.180000,0
2020-07-27,21.290001,21.290001,21.290001,21.290001,21.290001,0
2020-07-28,21.170000,21.170000,21.170000,21.170000,21.170000,0
2020-07-29,21.250000,21.250000,21.250000,21.250000,21.250000,0
2020-07-30,21.260000,21.260000,21.260000,21.260000,21.260000,0
2020-07-31,21.240000,21.240000,21.240000,21.240000,21.240000,0
2020-08-03,21.440001,21.440001,21.440001,21.440001,21.440001,0
2020-08-04,21.379999,21.379999,21.379999,21.379999,21.379999,0
2020-08-05,21.389999,21.389999,21.389999,21.389999,21.389999,0
2020-08-06,21.389999,21.389999,21.389999,21.389999,21.389999,0
2020-08-07,21.450001,21.450001,21.450001,21.450001,21.450001,0
2020-08-10,21.490000,21.490000,21.490000,21.490000,21.490000,0
2020-08-11,21.469999,21.469999,21.469999,21.469999,21.469999,0
2020-08-12,21.530001,21.530001,21.530001,21.530001,21.530001,0
2020-08-13,21.469999,21.469999,21.469999,21.469999,21.469999,0
2020-08-14,21.610001,21.610001,21.610001,21.610001,21.610001,0
2020-08-17,21.660000,21.660000,21.660000,21.660000,21.660000,0
2020-08-18,21.600000,21.600000,21.600000,21.600000,21.600000,0
2020-08-19,21.700001,21.700001,21.700001,21.700001,21.700001,0
2020-08-20,21.650000,21.650000,21.650000,21.650000,21.650000,0
2020-08-21,21.600000,21.600000,21.600000,21.600000,21.600000,0
2020-08-24,21.570000,21.570000,21.570000,21.570000,21.570000,0
2020-08-25,21.590000,21.590000,21.590000,21.590000,21.590000,0
2020-08-26,21.540001,21.540001,21.540001,21.540001,21.540001,0
2020-08-27,21.420000,21.420000,21.420000,21.420000,21.420000,0
2020-08-28,21.200001,21.200001,21.200001,21.200001,21.200001,0
2020-08-31,21.240000,21.240000,21.240000,21.240000,21.240000,0
2020-09-01,21.190001,21.190001,21.190001,21.190001,21.190001,0
2020-09-02,21.020000,21.020000,21.020000,21.020000,21.020000,0
2020-09-03,20.910000,20.910000,20.910000,20.910000,20.910000,0
2020-09-04,20.879999,20.879999,20.879999,20.879999,20.879999,0
2020-09-08,20.790001,20.790001,20.790001,20.790001,20.790001,0
2020-09-09,20.879999,20.879999,20.879999,20.879999,20.879999,0
2020-09-10,20.850000,20.850000,20.850000,20.850000,20.850000,0
2020-09-11,20.850000,20.850000,20.850000,20.850000,20.850000,0
2020-09-14,20.770000,20.770000,20.770000,20.770000,20.770000,0
2020-09-15,20.760000,20.760000,20.760000,20.760000,20.760000,0
2020-09-16,20.620001,20.620001,20.620001,20.620001,20.620001,0
2020-09-17,20.780001,20.780001,20.780001,20.780001,20.780001,0
2020-09-18,20.920000,20.920000,20.920000,20.920000,20.920000,0
2020-09-21,21.020000,21.020000,21.020000,21.020000,21.020000,0
2020-09-22,20.990000,20.990000,20.990000,20.990000,20.990000,0
2020-09-23,21.030001,21.030001,21.030001,21.030001,21.030001,0
2020-09-24,21.010000,21.010000,21.010000,21.010000,21.010000,0
2020-09-25,20.840000,20.840000,20.840000,20.840000,20.840000,0
2020-09-28,20.820000,20.820000,20.820000,20.820000,20.820000,0
2020-09-29,20.830000,20.830000,20.830000,20.830000,20.830000,0
2020-09-30,20.799999,20.799999,20.799999,20.799999,20.799999,0
2020-10-01,20.680000,20.680000,20.680000,20.680000,20.680000,0
2020-10-02,20.680000,20.680000,20.680000,20.680000,20.680000,0
2020-10-05,20.790001,20.790001,20.790001,20.790001,20.790001,0
2020-10-06,20.750000,20.750000,20.750000,20.750000,20.750000,0
2020-10-07,20.690001,20.690001,20.690001,20.690001,20.690001,0
2020-10-08,20.559999,20.559999,20.559999,20.559999,20.559999,0
2020-10-09,20.480000,20.480000,20.480000,20.480000,20.480000,0
2020-10-12,20.590000,20.590000,20.590000,20.590000,20.590000,0
2020-10-13,20.680000,20.680000,20.680000,20.680000,20.680000,0
2020-10-14,20.660000,20.660000,20.660000,20.660000,20.660000,0
2020-10-15,20.709999,20.709999,20.709999,20.709999,20.709999,0
2020-10-16,20.639999,20.639999,20.639999,20.639999,20.639999,0
2020-10-19,20.600000,20.600000,20.600000,20.600000,20.600000,0
2020-10-20,20.530001,20.530001,20.530001,20.530001,20.530001,0
2020-10-21,20.459999,20.459999,20.459999,20.459999,20.459999,0
2020-10-22,20.150000,20.150000,20.150000,20.150000,20.150000,0
2020-10-23,20.080000,20.080000,20.080000,20.080000,20.080000,0
2020-10-26,20.219999,20.219999,20.219999,20.219999,20.219999,0
2020-10-27,20.110001,20.110001,20.110001,20.110001,20.110001,0
2020-10-28,20.129999,20.129999,20.129999,20.129999,20.129999,0
2020-10-29,19.980000,19.980000,19.980000,19.980000,19.980000,0
2020-10-30,20.150000,20.150000,20.150000,20.150000,20.150000,0
2020-11-02,20.219999,20.219999,20.219999,20.219999,20.219999,0
2020-11-03,20.230000,20.230000,20.230000,20.230000,20.230000,0
2020-11-04,20.270000,20.270000,20.270000,20.270000,20.270000,0
2020-11-05,20.190001,20.190001,20.190001,20.190001,20.190001,0
2020-11-06,20.160000,20.160000,20.160000,20.160000,20.160000,0
2020-11-09,19.020000,19.020000,19.020000,19.020000,19.020000,0
2020-11-10,19.200001,19.200001,19.200001,19.200001,19.200001,0
2020-11-11,19.400000,19.400000,19.400000,19.400000,19.400000,0
2020-11-12,19.430000,19.430000,19.430000,19.430000,19.430000,0
2020-11-13,19.420000,19.420000,19.420000,19.420000,19.420000,0
2020-11-16,19.360001,19.360001,19.360001,19.360001,19.360001,0
2020-11-17,19.360001,19.360001,19.360001,19.360001,19.360001,0
2020-11-18,19.360001,19.360001,19.360001,19.360001,19.360001,0
2020-11-19,19.320000,19.320000,19.320000,19.320000,19.320000,0
2020-11-20,19.379999,19.379999,19.379999,19.379999,19.379999,0
2020-11-23,19.410000,19.410000,19.410000,19.410000,19.410000,0
2020-11-24,19.400000,19.400000,19.400000,19.400000,19.400000,0
2020-11-25,19.420000,19.420000,19.420000,19.420000,19.420000,0
2020-11-27,19.469999,19.469999,19.469999,19.469999,19.469999,0
2020-11-30,19.520000,19.520000,19.520000,19.520000,19.520000,0
2020-12-01,19.469999,19.469999,19.469999,19.469999,19.469999,0
2020-12-02,19.290001,19.290001,19.290001,19.290001,19.290001,0
2020-12-03,19.170000,19.170000,19.170000,19.170000,19.170000,0
2020-12-04,19.150000,19.150000,19.150000,19.150000,19.150000,0
2020-12-07,19.070000,19.070000,19.070000,19.070000,19.070000,0
2020-12-08,19.040001,19.040001,19.040001,19.040001,19.040001,0
2020-12-09,19.110001,19.110001,19.110001,19.110001,19.110001,0
2020-12-10,18.969999,18.969999,18.969999,18.969999,18.969999,0
2020-12-11,19.020000,19.020000,19.020000,19.020000,19.020000,0
2020-12-14,19.090000,19.090000,19.090000,19.090000,19.090000,0
2020-12-15,19.070000,19.070000,19.070000,19.070000,19.070000,0
2020-12-16,19.129999,19.129999,19.129999,19.129999,19.129999,0
2020-12-17,19.120001,19.120001,19.120001,19.120001,19.120001,0
2020-12-18,19.129999,19.129999,19.129999,19.129999,19.129999,0
2020-12-21,19.190001,19.190001,19.190001,19.190001,19.190001,0
2020-12-22,19.250000,19.250000,19.250000,19.250000,19.250000,0
2020-12-23,19.219999,19.219999,19.219999,19.219999,19.219999,0
2020-12-24,19.250000,19.250000,19.250000,19.250000,19.250000,0
2020-12-28,19.230000,19.230000,19.230000,19.230000,19.230000,0
2020-12-29,19.160000,19.160000,19.160000,19.160000,19.160000,0
2020-12-30,19.080000,19.080000,19.080000,19.080000,19.080000,0
2020-12-31,19.110001,19.110001,19.110001,19.110001,19.110001,0
2021-01-04,19.299999,19.299999,19.299999,19.299999,19.299999,0
2021-01-05,19.340000,19.340000,19.340000,19.340000,19.340000,0
2021-01-06,19.549999,19.549999,19.549999,19.549999,19.549999,0
2021-01-07,19.530001,19.530001,19.530001,19.530001,19.530001,0
2021-01-08,19.410000,19.410000,19.410000,19.410000,19.410000,0
2021-01-11,19.420000,19.420000,19.420000,19.420000,19.420000,0
2021-01-12,19.440001,19.440001,19.440001,19.440001,19.440001,0
2021-01-13,19.299999,19.299999,19.299999,19.299999,19.299999,0
2021-01-14,19.299999,19.299999,19.299999,19.299999,19.299999,0
2021-01-15,19.459999,19.459999,19.459999,19.459999,19.459999,0
2021-01-19,19.370001,19.370001,19.370001,19.370001,19.370001,0
2021-01-20,19.389999,19.389999,19.389999,19.389999,19.389999,0
2021-01-21,19.410000,19.410000,19.410000,19.410000,19.410000,0
2021-01-22,19.490000,19.490000,19.490000,19.490000,19.490000,0
2021-01-25,19.370001,19.370001,19.370001,19.370001,19.370001,0
2021-01-26,19.350000,19.350000,19.350000,19.350000,19.350000,0
2021-01-27,19.459999,19.459999,19.459999,19.459999,19.459999,0
2021-01-28,19.330000,19.330000,19.330000,19.330000,19.330000,0
2021-01-29,19.320000,19.320000,19.320000,19.320000,19.320000,0
2021-02-01,19.309999,19.309999,19.309999,19.309999,19.309999,0
2021-02-02,19.190001,19.190001,19.190001,19.190001,19.190001,0
2021-02-03,19.170000,19.170000,19.170000,19.170000,19.170000,0
2021-02-04,19.129999,19.129999,19.129999,19.129999,19.129999,0
2021-02-05,19.030001,19.030001,19.030001,19.030001,19.030001,0
2021-02-08,19.040001,19.040001,19.040001,19.040001,19.040001,0
2021-02-09,19.000000,19.000000,19.000000,19.000000,19.000000,0
2021-02-10,18.940001,18.940001,18.940001,18.940001,18.940001,0
2021-02-11,18.830000,18.830000,18.830000,18.830000,18.830000,0
2021-02-12,18.690001,18.690001,18.690001,18.690001,18.690001,0
2021-02-16,18.730000,18.730000,18.730000,18.730000,18.730000,0
2021-02-17,18.719999,18.719999,18.719999,18.719999,18.719999,0
2021-02-18,18.650000,18.650000,18.650000,18.650000,18.650000,0
2021-02-19,18.670000,18.670000,18.670000,18.670000,18.670000,0
2021-02-22,18.910000,18.910000,18.910000,18.910000,18.910000,0
2021-02-23,19.000000,19.000000,19.000000,19.000000,19.000000,0
2021-02-24,19.120001,19.120001,19.120001,19.120001,19.120001,0
2021-02-25,19.270000,19.270000,19.270000,19.270000,19.270000,0
2021-02-26,19.200001,19.200001,19.200001,19.200001,19.200001,0
2021-03-01,19.250000,19.250000,19.250000,19.250000,19.250000,0
2021-03-02,19.160000,19.160000,19.160000,19.160000,19.160000,0
2021-03-03,19.480000,19.480000,19.480000,19.480000,19.480000,0
2021-03-04,19.580000,19.580000,19.580000,19.580000,19.580000,0
2021-03-05,19.889999,19.889999,19.889999,19.889999,19.889999,0
2021-03-08,20.290001,20.290001,20.290001,20.290001,20.290001,0
2021-03-09,20.150000,20.150000,20.150000,20.150000,20.150000,0
2021-03-10,20.340000,20.340000,20.340000,20.340000,20.340000,0
2021-03-11,20.150000,20.150000,20.150000,20.150000,20.150000,0
2021-03-12,20.250000,20.250000,20.250000,20.250000,20.250000,0
2021-03-15,20.250000,20.250000,20.250000,20.250000,20.250000,0
2021-03-16,20.250000,20.250000,20.250000,20.250000,20.250000,0
2021-03-17,20.360001,20.360001,20.360001,20.360001,20.360001,0
2021-03-18,20.660000,20.660000,20.660000,20.660000,20.660000,0
2021-03-19,20.610001,20.610001,20.610001,20.610001,20.610001,0
2021-03-22,20.510000,20.510000,20.510000,20.510000,20.510000,0
2021-03-23,20.219999,20.219999,20.219999,20.219999,20.219999,0
2021-03-24,20.379999,20.379999,20.379999,20.379999,20.379999,0
2021-03-25,20.559999,20.559999,20.559999,20.559999,20.559999,0
2021-03-26,20.740000,20.740000,20.740000,20.740000,20.740000,0
2021-03-29,20.670000,20.670000,20.670000,20.670000,20.670000,0
2021-03-30,20.750000,20.750000,20.750000,20.750000,20.750000,0
2021-03-31,20.549999,20.549999,20.549999,20.549999,20.549999,0
2021-04-01,20.610001,20.610001,20.610001,20.610001,20.610001,0
2021-04-05,20.690001,20.690001,20.690001,20.690001,20.690001,0
2021-04-06,20.650000,20.650000,20.650000,20.650000,20.650000,0
2021-04-07,20.740000,20.740000,20.740000,20.740000,20.740000,0
2021-04-08,20.719999,20.719999,20.719999,20.719999,20.719999,0
2021-04-09,20.850000,20.850000,20.850000,20.850000,20.850000,0
2021-04-12,20.870001,20.870001,20.870001,20.870001,20.870001,0
2021-04-13,20.670000,20.670000,20.670000,20.670000,20.670000,0
2021-04-14,20.709999,20.709999,20.709999,20.709999,20.709999,0
2021-04-15,20.670000,20.670000,20.670000,20.670000,20.670000,0
2021-04-16,20.700001,20.700001,20.700001,20.700001,20.700001,0
2021-04-19,20.709999,20.709999,20.709999,20.709999,20.709999,0
2021-04-20,20.620001,20.620001,20.620001,20.620001,20.620001,0
2021-04-21,20.610001,20.610001,20.610001,20.610001,20.610001,0
2021-04-22,20.530001,20.530001,20.530001,20.530001,20.530001,0
2021-04-23,20.520000,20.520000,20.520000,20.520000,20.520000,0
2021-04-26,20.480000,20.480000,20.480000,20.480000,20.480000,0
2021-04-27,20.540001,20.540001,20.540001,20.540001,20.540001,0
2021-04-28,20.540001,20.540001,20.540001,20.540001,20.540001,0
2021-04-29,20.610001,20.610001,20.610001,20.610001,20.610001,0
2021-04-30,20.610001,20.610001,20.610001,20.610001,20.610001,0
2021-05-03,20.719999,20.719999,20.719999,20.719999,20.719999,0
2021-05-04,20.889999,20.889999,20.889999,20.889999,20.889999,0
2021-05-05,20.990000,20.990000,20.990000,20.990000,20.990000,0
2021-05-06,21.120001,21.120001,21.120001,21.120001,21.120001,0
2021-05-07,21.190001,21.190001,21.190001,21.190001,21.190001,0
2021-05-10,21.219999,21.219999,21.219999,21.219999,21.219999,0
2021-05-11,21.150000,21.150000,21.150000,21.150000,21.150000,0
2021-05-12,21.139999,21.139999,21.139999,21.139999,21.139999,0
2021-05-13,21.240000,21.240000,21.240000,21.240000,21.240000,0
2021-05-14,21.219999,21.219999,21.219999,21.219999,21.219999,0
2021-05-17,21.270000,21.270000,21.270000,21.270000,21.270000,0
2021-05-18,21.139999,21.139999,21.139999,21.139999,21.139999,0
2021-05-19,21.150000,21.150000,21.150000,21.150000,21.150000,0
2021-05-20,21.110001,21.110001,21.110001,21.110001,21.110001,0
2021-05-21,21.120001,21.120001,21.120001,21.120001,21.120001,0
2021-05-24,21.129999,21.129999,21.129999,21.129999,21.129999,0
2021-05-25,21.110001,21.110001,21.110001,21.110001,21.110001,0
2021-05-26,21.120001,21.120001,21.120001,21.120001,21.120001,0
2021-05-27,21.150000,21.150000,21.150000,21.150000,21.150000,0
2021-05-28,21.139999,21.139999,21.139999,21.139999,21.139999,0
2021-06-01,21.180000,21.180000,21.180000,21.180000,21.180000,0
2021-06-02,21.139999,21.139999,21.139999,21.139999,21.139999,0
2021-06-03,21.139999,21.139999,21.139999,21.139999,21.139999,0
2021-06-04,21.129999,21.129999,21.129999,21.129999,21.129999,0
2021-06-07,21.110001,21.110001,21.110001,21.110001,21.110001,0
2021-06-08,21.100000,21.100000,21.100000,21.100000,21.100000,0
2021-06-09,21.080000,21.080000,21.080000,21.080000,21.080000,0
2021-06-10,21.030001,21.030001,21.030001,21.030001,21.030001,0
2021-06-11,21.020000,21.020000,21.020000,21.020000,21.020000,0
2021-06-14,20.980000,20.980000,20.980000,20.980000,20.980000,0
2021-06-15,21.000000,21.000000,21.000000,21.000000,21.000000,0
2021-06-16,20.990000,20.990000,20.990000,20.990000,20.990000,0
2021-06-17,20.940001,20.940001,20.940001,20.940001,20.940001,0
2021-06-18,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-06-21,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-06-22,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-06-23,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-06-24,20.900000,20.900000,20.900000,20.900000,20.900000,0
2021-06-25,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-06-28,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-06-29,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-06-30,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-07-01,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-07-02,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-07-06,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-07-07,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-07-08,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-07-09,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-07-12,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-07-13,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-07-14,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-07-15,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-07-16,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-07-19,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-07-20,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-07-21,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-07-22,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-07-23,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-07-26,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-07-27,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-07-28,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-07-29,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-07-30,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-08-02,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-08-03,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-08-04,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-08-05,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-08-06,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-08-09,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-08-10,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-08-11,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-08-12,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-08-13,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-08-16,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-08-17,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-08-18,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-08-19,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-08-20,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-08-23,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-08-24,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-08-25,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-08-26,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-08-27,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-08-30,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-08-31,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-09-01,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-09-02,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-09-03,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-09-07,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-09-08,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-09-09,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-09-10,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-09-13,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-09-14,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-09-15,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-09-16,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-09-17,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-09-20,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-09-21,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-09-22,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-09-23,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-09-24,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-09-27,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-09-28,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-09-29,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-09-30,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-10-01,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-10-04,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-10-05,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-10-06,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-10-07,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-10-08,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-10-11,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-10-12,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-10-13,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-10-14,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-10-15,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-10-18,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-10-19,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-10-20,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-10-21,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-10-22,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-10-25,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-10-26,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-10-27,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-10-28,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-10-29,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-11-01,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-11-02,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-11-03,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-11-04,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-11-05,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-11-08,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-11-09,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-11-10,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-11-11,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-11-12,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-11-15,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-11-16,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-11-17,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-11-18,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-11-19,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-11-22,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-11-23,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-11-24,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-11-26,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-11-29,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-11-30,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-12-01,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-12-02,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-12-03,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-12-06,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-12-07,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-12-08,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-12-09,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-12-10,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-12-13,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-12-14,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-12-15,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-12-16,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-12-17,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-12-20,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-12-21,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-12-22,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-12-23,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-12-27,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-12-28,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-12-29,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-12-30,20.910000,20.910000,20.910000,20.910000,20.910000,0
2021-12-31,20.910000,20.910000,20.910000,20.910000,20.910000,0
2022-01-03,20.910000,20.910000,20.910000,20.910000,20.910000,0
2022-01-04,20.910000,20.910000,20.910000,20.910000,20.910000,0
2022-01-05,20.910000,20.910000,20.910000,20.910000,20.910000,0
2022-01-06,20.910000,20.910000,20.910000,20.910000,20.910000,0
2022-01-07,20.910000,20.910000,20.910000,20.910000,20.910000,0