Date,Open,High,Low,Close,Adj Close,Volume
2017-12-18,20.000000,20.000000,20.000000,20.000000,17.904682,0
2017-12-19,20.000000,20.000000,20.000000,20.000000,17.904682,0
2017-12-20,19.900000,19.900000,19.900000,19.900000,17.815161,0
2017-12-21,19.969999,19.969999,19.969999,19.969999,17.877829,0
2017-12-22,20.000000,20.000000,20.000000,20.000000,17.904682,0
2017-12-26,20.049999,20.049999,20.049999,20.049999,17.949446,0
2017-12-27,20.180000,20.180000,20.180000,20.180000,18.065828,0
2017-12-28,20.219999,20.219999,20.219999,20.219999,18.101633,0
2017-12-29,20.219999,20.219999,20.219999,20.219999,18.101633,0
2018-01-02,20.320000,20.320000,20.320000,20.320000,18.191160,0
2018-01-03,20.389999,20.389999,20.389999,20.389999,18.253826,0
2018-01-04,20.570000,20.570000,20.570000,20.570000,18.414968,0
2018-01-05,20.719999,20.719999,20.719999,20.719999,18.549253,0
2018-01-08,20.709999,20.709999,20.709999,20.709999,18.540300,0
2018-01-09,20.690001,20.690001,20.690001,20.690001,18.522398,0
2018-01-10,20.610001,20.610001,20.610001,20.610001,18.450779,0
2018-01-11,20.709999,20.709999,20.709999,20.709999,18.540300,0
2018-01-12,20.830000,20.830000,20.830000,20.830000,18.647732,0
2018-01-16,20.860001,20.860001,20.860001,20.860001,18.674587,0
2018-01-17,20.950001,20.950001,20.950001,20.950001,18.755157,0
2018-01-18,20.860001,20.860001,20.860001,20.860001,18.674587,0
2018-01-19,21.020000,21.020000,21.020000,21.020000,18.817823,0
2018-01-22,21.070000,21.070000,21.070000,21.070000,18.862583,0
2018-01-23,21.180000,21.180000,21.180000,21.180000,18.961061,0
2018-01-24,21.209999,21.209999,21.209999,21.209999,18.987919,0
2018-01-25,21.160000,21.160000,21.160000,21.160000,18.943155,0
2018-01-26,21.330000,21.330000,21.330000,21.330000,19.095346,0
2018-01-29,21.129999,21.129999,21.129999,21.129999,18.916296,0
2018-01-30,20.969999,20.969999,20.969999,20.969999,18.773064,0
2018-01-31,21.010000,21.010000,21.010000,21.010000,18.808872,0
2018-02-01,21.120001,21.120001,21.120001,21.120001,18.907349,0
2018-02-02,20.660000,20.660000,20.660000,20.660000,18.495539,0
2018-02-05,19.930000,19.930000,19.930000,19.930000,17.842016,0
2018-02-06,20.030001,20.030001,20.030001,20.030001,17.931541,0
2018-02-07,19.950001,19.950001,19.950001,19.950001,17.859924,0
2018-02-08,19.549999,19.549999,19.549999,19.549999,17.501829,0
2018-02-09,19.530001,19.530001,19.530001,19.530001,17.483923,0
2018-02-12,19.799999,19.799999,19.799999,19.799999,17.725636,0
2018-02-13,19.770000,19.770000,19.770000,19.770000,17.698782,0
2018-02-14,20.090000,20.090000,20.090000,20.090000,17.985256,0
2018-02-15,20.320000,20.320000,20.320000,20.320000,18.191160,0
2018-02-16,20.400000,20.400000,20.400000,20.400000,18.262779,0
2018-02-20,20.370001,20.370001,20.370001,20.370001,18.235920,0
2018-02-21,20.330000,20.330000,20.330000,20.330000,18.200113,0
2018-02-22,20.350000,20.350000,20.350000,20.350000,18.218018,0
2018-02-23,20.530001,20.530001,20.530001,20.530001,18.379160,0
2018-02-26,20.639999,20.639999,20.639999,20.639999,18.477636,0
2018-02-27,20.350000,20.350000,20.350000,20.350000,18.218018,0
2018-02-28,20.180000,20.180000,20.180000,20.180000,18.065828,0
2018-03-01,19.950001,19.950001,19.950001,19.950001,17.859924,0
2018-03-02,19.990000,19.990000,19.990000,19.990000,17.895731,0
2018-03-05,20.049999,20.049999,20.049999,20.049999,17.949446,0
2018-03-06,20.299999,20.299999,20.299999,20.299999,18.173254,0
2018-03-07,20.309999,20.309999,20.309999,20.309999,18.182209,0
2018-03-08,20.420000,20.420000,20.420000,20.420000,18.280684,0
2018-03-09,20.590000,20.590000,20.590000,20.590000,18.432873,0
2018-03-12,20.600000,20.600000,20.600000,20.600000,18.441824,0
2018-03-13,20.530001,20.530001,20.530001,20.530001,18.379160,0
2018-03-14,20.540001,20.540001,20.540001,20.540001,18.388115,0
2018-03-15,20.590000,20.590000,20.590000,20.590000,18.432873,0
2018-03-16,20.469999,20.469999,20.469999,20.469999,18.325443,0
2018-03-19,20.379999,20.379999,20.379999,20.379999,18.244873,0
2018-03-20,20.379999,20.379999,20.379999,20.379999,18.244873,0
2018-03-21,20.469999,20.469999,20.469999,20.469999,18.325443,0
2018-03-22,20.180000,20.180000,20.180000,20.180000,18.065828,0
2018-03-23,19.980000,19.980000,19.980000,19.980000,17.886780,0
2018-03-26,20.299999,20.299999,20.299999,20.299999,18.173254,0
2018-03-27,20.170000,20.170000,20.170000,20.170000,18.056877,0
2018-03-28,20.190001,20.190001,20.190001,20.190001,18.074781,0
2018-03-29,20.440001,20.440001,20.440001,20.440001,18.298590,0
2018-04-02,20.150000,20.150000,20.150000,20.150000,18.038969,0
2018-04-03,20.340000,20.340000,20.340000,20.340000,18.209064,0
2018-04-04,20.330000,20.330000,20.330000,20.330000,18.200113,0
2018-04-05,20.370001,20.370001,20.370001,20.370001,18.235920,0
2018-04-06,20.290001,20.290001,20.290001,20.290001,18.164301,0
2018-04-09,20.459999,20.459999,20.459999,20.459999,18.316490,0
2018-04-10,20.650000,20.650000,20.650000,20.650000,18.486586,0
2018-04-11,20.540001,20.540001,20.540001,20.540001,18.388115,0
2018-04-12,20.629999,20.629999,20.629999,20.629999,18.468681,0
2018-04-13,20.530001,20.530001,20.530001,20.530001,18.379160,0
2018-04-16,20.650000,20.650000,20.650000,20.650000,18.486586,0
2018-04-17,20.680000,20.680000,20.680000,20.680000,18.513445,0
2018-04-18,20.760000,20.760000,20.760000,20.760000,18.585064,0
2018-04-19,20.690001,20.690001,20.690001,20.690001,18.522398,0
2018-04-20,20.530001,20.530001,20.530001,20.530001,18.379160,0
2018-04-23,20.490000,20.490000,20.490000,20.490000,18.343348,0
2018-04-24,20.389999,20.389999,20.389999,20.389999,18.253826,0
2018-04-25,20.360001,20.360001,20.360001,20.360001,18.226971,0
2018-04-26,20.440001,20.440001,20.440001,20.440001,18.298590,0
2018-04-27,20.440001,20.440001,20.440001,20.440001,18.298590,0
2018-04-30,20.330000,20.330000,20.330000,20.330000,18.200113,0
2018-05-01,20.270000,20.270000,20.270000,20.270000,18.146397,0
2018-05-02,20.330000,20.330000,20.330000,20.330000,18.200113,0
2018-05-03,20.410000,20.410000,20.410000,20.410000,18.271732,0
2018-05-04,20.480000,20.480000,20.480000,20.480000,18.334394,0
2018-05-07,20.530001,20.530001,20.530001,20.530001,18.379160,0
2018-05-08,20.500000,20.500000,20.500000,20.500000,18.352303,0
2018-05-09,20.590000,20.590000,20.590000,20.590000,18.432873,0
2018-05-10,20.740000,20.740000,20.740000,20.740000,18.567160,0
2018-05-11,20.809999,20.809999,20.809999,20.809999,18.629824,0
2018-05-14,20.799999,20.799999,20.799999,20.799999,18.620871,0
2018-05-15,20.610001,20.610001,20.610001,20.610001,18.450779,0
2018-05-16,20.709999,20.709999,20.709999,20.709999,18.540300,0
2018-05-17,20.680000,20.680000,20.680000,20.680000,18.513445,0
2018-05-18,20.690001,20.690001,20.690001,20.690001,18.522398,0
2018-05-21,20.809999,20.809999,20.809999,20.809999,18.629824,0
2018-05-22,20.709999,20.709999,20.709999,20.709999,18.540300,0
2018-05-23,20.650000,20.650000,20.650000,20.650000,18.486586,0
2018-05-24,20.660000,20.660000,20.660000,20.660000,18.495539,0
2018-05-25,20.650000,20.650000,20.650000,20.650000,18.486586,0
2018-05-29,20.350000,20.350000,20.350000,20.350000,18.218018,0
2018-05-30,20.610001,20.610001,20.610001,20.610001,18.450779,0
2018-05-31,20.549999,20.549999,20.549999,20.549999,18.397064,0
2018-06-01,20.650000,20.650000,20.650000,20.650000,18.486586,0
2018-06-04,20.750000,20.750000,20.750000,20.750000,18.576111,0
2018-06-05,20.820000,20.820000,20.820000,20.820000,18.638777,0
2018-06-06,20.910000,20.910000,20.910000,20.910000,18.719347,0
2018-06-07,20.799999,20.799999,20.799999,20.799999,18.620871,0
2018-06-08,20.840000,20.840000,20.840000,20.840000,18.656677,0
2018-06-11,20.870001,20.870001,20.870001,20.870001,18.683538,0
2018-06-12,20.850000,20.850000,20.850000,20.850000,18.665634,0
2018-06-13,20.870001,20.870001,20.870001,20.870001,18.683538,0
2018-06-14,20.770000,20.770000,20.770000,20.770000,18.594013,0
2018-06-15,20.620001,20.620001,20.620001,20.620001,18.459734,0
2018-06-18,20.559999,20.559999,20.559999,20.559999,18.406013,0
2018-06-19,20.309999,20.309999,20.309999,20.309999,18.182209,0
2018-06-20,20.299999,20.299999,20.299999,20.299999,18.173254,0
2018-06-21,20.170000,20.170000,20.170000,20.170000,18.056877,0
2018-06-22,20.400000,20.400000,20.400000,20.400000,18.262779,0
2018-06-25,20.150000,20.150000,20.150000,20.150000,18.038969,0
2018-06-26,20.110001,20.110001,20.110001,20.110001,18.003160,0
2018-06-27,20.010000,20.010000,20.010000,20.010000,17.913635,0
2018-06-28,19.980000,19.980000,19.980000,19.980000,17.886780,0
2018-06-29,20.139999,20.139999,20.139999,20.139999,18.030018,0
2018-07-02,19.870001,19.870001,19.870001,19.870001,17.788305,0
2018-07-03,19.920000,19.920000,19.920000,19.920000,17.833065,0
2018-07-05,19.959999,19.959999,19.959999,19.959999,17.868876,0
2018-07-06,20.049999,20.049999,20.049999,20.049999,17.949446,0
2018-07-09,20.190001,20.190001,20.190001,20.190001,18.074781,0
2018-07-10,20.209999,20.209999,20.209999,20.209999,18.092682,0
2018-07-11,19.879999,19.879999,19.879999,19.879999,17.797256,0
2018-07-12,20.040001,20.040001,20.040001,20.040001,17.940496,0
2018-07-13,20.110001,20.110001,20.110001,20.110001,18.003160,0
2018-07-16,20.139999,20.139999,20.139999,20.139999,18.030018,0
2018-07-17,20.129999,20.129999,20.129999,20.129999,18.021063,0
2018-07-18,20.129999,20.129999,20.129999,20.129999,18.021063,0
2018-07-19,20.020000,20.020000,20.020000,20.020000,17.922590,0
2018-07-20,20.150000,20.150000,20.150000,20.150000,18.038969,0
2018-07-23,20.090000,20.090000,20.090000,20.090000,17.985256,0
2018-07-24,20.170000,20.170000,20.170000,20.170000,18.056877,0
2018-07-25,20.330000,20.330000,20.330000,20.330000,18.200113,0
2018-07-26,20.280001,20.280001,20.280001,20.280001,18.155352,0
2018-07-27,20.320000,20.320000,20.320000,20.320000,18.191160,0
2018-07-30,20.280001,20.280001,20.280001,20.280001,18.155352,0
2018-07-31,20.200001,20.200001,20.200001,20.200001,18.083731,0
2018-08-01,20.270000,20.270000,20.270000,20.270000,18.146397,0
2018-08-02,20.230000,20.230000,20.230000,20.230000,18.110588,0
2018-08-03,20.160000,20.160000,20.160000,20.160000,18.047924,0
2018-08-06,20.090000,20.090000,20.090000,20.090000,17.985256,0
2018-08-07,20.090000,20.090000,20.090000,20.090000,17.985256,0
2018-08-08,20.139999,20.139999,20.139999,20.139999,18.030018,0
2018-08-09,20.160000,20.160000,20.160000,20.160000,18.047924,0
2018-08-10,19.930000,19.930000,19.930000,19.930000,17.842016,0
2018-08-13,19.809999,19.809999,19.809999,19.809999,17.734591,0
2018-08-14,19.850000,19.850000,19.850000,19.850000,17.770401,0
2018-08-15,19.629999,19.629999,19.629999,19.629999,17.573448,0
2018-08-16,19.670000,19.670000,19.670000,19.670000,17.609257,0
2018-08-17,19.760000,19.760000,19.760000,19.760000,17.689829,0
2018-08-20,19.790001,19.790001,19.790001,19.790001,17.716684,0
2018-08-21,19.910000,19.910000,19.910000,19.910000,17.824114,0
2018-08-22,20.090000,20.090000,20.090000,20.090000,17.985256,0
2018-08-23,20.010000,20.010000,20.010000,20.010000,17.913635,0
2018-08-24,20.139999,20.139999,20.139999,20.139999,18.030018,0
2018-08-27,20.370001,20.370001,20.370001,20.370001,18.235920,0
2018-08-28,20.360001,20.360001,20.360001,20.360001,18.226971,0
2018-08-29,20.459999,20.459999,20.459999,20.459999,18.316490,0
2018-08-30,20.410000,20.410000,20.410000,20.410000,18.271732,0
2018-08-31,20.330000,20.330000,20.330000,20.330000,18.200113,0
2018-09-04,20.030001,20.030001,20.030001,20.030001,17.931541,0
2018-09-05,19.910000,19.910000,19.910000,19.910000,17.824114,0
2018-09-06,19.809999,19.809999,19.809999,19.809999,17.734591,0
2018-09-07,19.680000,19.680000,19.680000,19.680000,17.618210,0
2018-09-10,19.680000,19.680000,19.680000,19.680000,17.618210,0
2018-09-11,19.780001,19.780001,19.780001,19.780001,17.707735,0
2018-09-12,19.870001,19.870001,19.870001,19.870001,17.788305,0
2018-09-13,19.920000,19.920000,19.920000,19.920000,17.833065,0
2018-09-14,19.959999,19.959999,19.959999,19.959999,17.868876,0
2018-09-17,20.020000,20.020000,20.020000,20.020000,17.922590,0
2018-09-18,20.230000,20.230000,20.230000,20.230000,18.110588,0
2018-09-19,20.230000,20.230000,20.230000,20.230000,18.110588,0
2018-09-20,20.350000,20.350000,20.350000,20.350000,18.218018,0
2018-09-21,20.340000,20.340000,20.340000,20.340000,18.209064,0
2018-09-24,20.230000,20.230000,20.230000,20.230000,18.110588,0
2018-09-25,20.360001,20.360001,20.360001,20.360001,18.226971,0
2018-09-26,20.330000,20.330000,20.330000,20.330000,18.200113,0
2018-09-27,20.209999,20.209999,20.209999,20.209999,18.092682,0
2018-09-28,20.160000,20.160000,20.160000,20.160000,18.047924,0
2018-10-01,20.309999,20.309999,20.309999,20.309999,18.182209,0
2018-10-02,20.180000,20.180000,20.180000,20.180000,18.065828,0
2018-10-03,20.110001,20.110001,20.110001,20.110001,18.003160,0
2018-10-04,19.870001,19.870001,19.870001,19.870001,17.788305,0
2018-10-05,19.709999,19.709999,19.709999,19.709999,17.645065,0
2018-10-08,19.570000,19.570000,19.570000,19.570000,17.519732,0
2018-10-09,19.350000,19.350000,19.350000,19.350000,17.322783,0
2018-10-10,18.930000,18.930000,18.930000,18.930000,16.946783,0
2018-10-11,18.690001,18.690001,18.690001,18.690001,16.731930,0
2018-10-12,18.860001,18.860001,18.860001,18.860001,16.884115,0
2018-10-15,18.750000,18.750000,18.750000,18.750000,16.785643,0
2018-10-16,19.120001,19.120001,19.120001,19.120001,17.116882,0
2018-10-17,19.040001,19.040001,19.040001,19.040001,17.045261,0
2018-10-18,18.840000,18.840000,18.840000,18.840000,16.866217,0
2018-10-19,18.840000,18.840000,18.840000,18.840000,16.866217,0
2018-10-22,18.850000,18.850000,18.850000,18.850000,16.875166,0
2018-10-23,18.510000,18.510000,18.510000,18.510000,16.570786,0
2018-10-24,18.090000,18.090000,18.090000,18.090000,16.194786,0
2018-10-25,18.150000,18.150000,18.150000,18.150000,16.248501,0
2018-10-26,18.010000,18.010000,18.010000,18.010000,16.123169,0
2018-10-29,17.940001,17.940001,17.940001,17.940001,16.060501,0
2018-10-30,18.320000,18.320000,18.320000,18.320000,16.400692,0
2018-10-31,18.480000,18.480000,18.480000,18.480000,16.543928,0
2018-11-01,18.840000,18.840000,18.840000,18.840000,16.866217,0
2018-11-02,18.870001,18.870001,18.870001,18.870001,16.893070,0
2018-11-05,18.830000,18.830000,18.830000,18.830000,16.857262,0
2018-11-06,18.910000,18.910000,18.910000,18.910000,16.928881,0
2018-11-07,19.150000,19.150000,19.150000,19.150000,17.143734,0
2018-11-08,19.080000,19.080000,19.080000,19.080000,17.081070,0
2018-11-09,18.940001,18.940001,18.940001,18.940001,16.955738,0
2018-11-12,18.629999,18.629999,18.629999,18.629999,16.678213,0
2018-11-13,18.680000,18.680000,18.680000,18.680000,16.722977,0
2018-11-14,18.650000,18.650000,18.650000,18.650000,16.696117,0
2018-11-15,18.639999,18.639999,18.639999,18.639999,16.687162,0
2018-11-16,18.660000,18.660000,18.660000,18.660000,16.705072,0
2018-11-19,18.530001,18.530001,18.530001,18.530001,16.588692,0
2018-11-20,18.219999,18.219999,18.219999,18.219999,16.311169,0
2018-11-21,18.389999,18.389999,18.389999,18.389999,16.463356,0
2018-11-23,18.520000,18.520000,18.520000,18.520000,16.579737,0
2018-11-26,18.730000,18.730000,18.730000,18.730000,16.767738,0
2018-11-27,18.650000,18.650000,18.650000,18.650000,16.696117,0
2018-11-28,18.850000,18.850000,18.850000,18.850000,16.875166,0
2018-11-29,18.830000,18.830000,18.830000,18.830000,16.857262,0
2018-11-30,18.799999,18.799999,18.799999,18.799999,16.830404,0
2018-12-03,19.020000,19.020000,19.020000,19.020000,17.027357,0
2018-12-04,18.590000,18.590000,18.590000,18.590000,16.642401,0
2018-12-06,18.510000,18.510000,18.510000,18.510000,16.570786,0
2018-12-07,18.350000,18.350000,18.350000,18.350000,16.427549,0
2018-12-10,18.170000,18.170000,18.170000,18.170000,16.266405,0
2018-12-11,18.059999,18.059999,18.059999,18.059999,16.167931,0
2018-12-12,18.320000,18.320000,18.320000,18.320000,16.400692,0
2018-12-13,18.360001,18.360001,18.360001,18.360001,16.436501,0
2018-12-14,18.090000,18.090000,18.090000,18.090000,16.194786,0
2018-12-17,17.820000,17.820000,17.820000,17.820000,15.953074,0
2018-12-18,17.820000,17.820000,17.820000,17.820000,15.953074,0
2018-12-19,17.690001,17.690001,17.690001,17.690001,15.836695,0
2018-12-20,17.580000,17.580000,17.580000,17.580000,15.738216,0
2018-12-21,17.309999,17.309999,17.309999,17.309999,15.496504,0
2018-12-24,17.219999,17.219999,17.219999,17.219999,15.415933,0
2018-12-26,17.570000,17.570000,17.570000,17.570000,15.729265,0
2018-12-27,17.590000,17.590000,17.590000,17.590000,15.747170,0
2018-12-28,17.549999,17.549999,17.549999,17.549999,15.802094,0
2018-12-31,17.700001,17.700001,17.700001,17.700001,15.937157,0
2019-01-02,17.680000,17.680000,17.680000,17.680000,15.919147,0
2019-01-03,17.540001,17.540001,17.540001,17.540001,15.793091,0
2019-01-04,17.950001,17.950001,17.950001,17.950001,16.162256,0
2019-01-07,18.120001,18.120001,18.120001,18.120001,16.315325,0
2019-01-08,18.250000,18.250000,18.250000,18.250000,16.432379,0
2019-01-09,18.590000,18.590000,18.590000,18.590000,16.738512,0
2019-01-10,18.549999,18.549999,18.549999,18.549999,16.702501,0
2019-01-11,18.549999,18.549999,18.549999,18.549999,16.702501,0
2019-01-14,18.490000,18.490000,18.490000,18.490000,16.648476,0
2019-01-15,18.570000,18.570000,18.570000,18.570000,16.720507,0
2019-01-16,18.580000,18.580000,18.580000,18.580000,16.729513,0
2019-01-17,18.660000,18.660000,18.660000,18.660000,16.801544,0
2019-01-18,18.750000,18.750000,18.750000,18.750000,16.882580,0
2019-01-22,18.670000,18.670000,18.670000,18.670000,16.810547,0
2019-01-23,18.690001,18.690001,18.690001,18.690001,16.828558,0
2019-01-24,18.790001,18.790001,18.790001,18.790001,16.918598,0
2019-01-25,18.990000,18.990000,18.990000,18.990000,17.098677,0
2019-01-28,18.959999,18.959999,18.959999,18.959999,17.071663,0
2019-01-29,19.049999,19.049999,19.049999,19.049999,17.152702,0
2019-01-30,19.219999,19.219999,19.219999,19.219999,17.305767,0
2019-01-31,19.350000,19.350000,19.350000,19.350000,17.422823,0
2019-02-01,19.340000,19.340000,19.340000,19.340000,17.413820,0
2019-02-04,19.490000,19.490000,19.490000,19.490000,17.548880,0
2019-02-05,19.650000,19.650000,19.650000,19.650000,17.692944,0
2019-02-06,19.540001,19.540001,19.540001,19.540001,17.593901,0
2019-02-07,19.299999,19.299999,19.299999,19.299999,17.377802,0
2019-02-08,19.219999,19.219999,19.219999,19.219999,17.305767,0
2019-02-11,19.170000,19.170000,19.170000,19.170000,17.260748,0
2019-02-12,19.400000,19.400000,19.400000,19.400000,17.467842,0
2019-02-13,19.440001,19.440001,19.440001,19.440001,17.503859,0
2019-02-14,19.490000,19.490000,19.490000,19.490000,17.548880,0
2019-02-15,19.650000,19.650000,19.650000,19.650000,17.692944,0
2019-02-19,19.820000,19.820000,19.820000,19.820000,17.846012,0
2019-02-20,19.879999,19.879999,19.879999,19.879999,17.900036,0
2019-02-21,19.889999,19.889999,19.889999,19.889999,17.909042,0
2019-02-22,19.940001,19.940001,19.940001,19.940001,17.954062,0
2019-02-25,19.990000,19.990000,19.990000,19.990000,17.999081,0
2019-02-26,20.070000,20.070000,20.070000,20.070000,18.071115,0
2019-02-27,20.000000,20.000000,20.000000,20.000000,18.008083,0
2019-02-28,19.969999,19.969999,19.969999,19.969999,17.981073,0
2019-03-01,20.160000,20.160000,20.160000,20.160000,18.152151,0
2019-03-04,20.100000,20.100000,20.100000,20.100000,18.098127,0
2019-03-05,20.129999,20.129999,20.129999,20.129999,18.125135,0
2019-03-06,20.030001,20.030001,20.030001,20.030001,18.035097,0
2019-03-07,19.790001,19.790001,19.790001,19.790001,17.818998,0
2019-03-08,19.780001,19.780001,19.780001,19.780001,17.809998,0
2019-03-11,19.889999,19.889999,19.889999,19.889999,17.909042,0
2019-03-12,19.959999,19.959999,19.959999,19.959999,17.972069,0
2019-03-13,20.120001,20.120001,20.120001,20.120001,18.116135,0
2019-03-14,20.020000,20.020000,20.020000,20.020000,18.026094,0
2019-03-15,20.190001,20.190001,20.190001,20.190001,18.179165,0
2019-03-18,20.299999,20.299999,20.299999,20.299999,18.278206,0
2019-03-19,20.309999,20.309999,20.309999,20.309999,18.287212,0
2019-03-20,20.320000,20.320000,20.320000,20.320000,18.296215,0
2019-03-21,20.320000,20.320000,20.320000,20.320000,18.296215,0
2019-03-22,20.030001,20.030001,20.030001,20.030001,18.035097,0
2019-03-25,19.959999,19.959999,19.959999,19.959999,17.972069,0
2019-03-26,20.120001,20.120001,20.120001,20.120001,18.116135,0
2019-03-27,20.040001,20.040001,20.040001,20.040001,18.044104,0
2019-03-28,20.030001,20.030001,20.030001,20.030001,18.035097,0
2019-03-29,20.129999,20.129999,20.129999,20.129999,18.125135,0
2019-04-01,20.370001,20.370001,20.370001,20.370001,18.341234,0
2019-04-02,20.330000,20.330000,20.330000,20.330000,18.305220,0
2019-04-03,20.540001,20.540001,20.540001,20.540001,18.494307,0
2019-04-04,20.490000,20.490000,20.490000,20.490000,18.449282,0
2019-04-05,20.469999,20.469999,20.469999,20.469999,18.431274,0
2019-04-08,20.540001,20.540001,20.540001,20.540001,18.494307,0
2019-04-09,20.410000,20.410000,20.410000,20.410000,18.377253,0
2019-04-10,20.520000,20.520000,20.520000,20.520000,18.476295,0
2019-04-11,20.500000,20.500000,20.500000,20.500000,18.458288,0
2019-04-12,20.629999,20.629999,20.629999,20.629999,18.575338,0
2019-04-15,20.709999,20.709999,20.709999,20.709999,18.647371,0
2019-04-16,20.680000,20.680000,20.680000,20.680000,18.620361,0
2019-04-17,20.660000,20.660000,20.660000,20.660000,18.602352,0
2019-04-18,20.590000,20.590000,20.590000,20.590000,18.539324,0
2019-04-22,20.590000,20.590000,20.590000,20.590000,18.539324,0
2019-04-23,20.670000,20.670000,20.670000,20.670000,18.611357,0
2019-04-24,20.600000,20.600000,20.600000,20.600000,18.548326,0
2019-04-25,20.530001,20.530001,20.530001,20.530001,18.485300,0
2019-04-26,20.570000,20.570000,20.570000,20.570000,18.521317,0
2019-04-29,20.620001,20.620001,20.620001,20.620001,18.566339,0
2019-04-30,20.650000,20.650000,20.650000,20.650000,18.593348,0
2019-05-01,20.559999,20.559999,20.559999,20.559999,18.512310,0
2019-05-02,20.549999,20.549999,20.549999,20.549999,18.503307,0
2019-05-03,20.709999,20.709999,20.709999,20.709999,18.647371,0
2019-05-06,20.480000,20.480000,20.480000,20.480000,18.440277,0
2019-05-07,20.320000,20.320000,20.320000,20.320000,18.296215,0
2019-05-08,20.280001,20.280001,20.280001,20.280001,18.260201,0
2019-05-09,20.150000,20.150000,20.150000,20.150000,18.143145,0
2019-05-10,20.299999,20.299999,20.299999,20.299999,18.278206,0
2019-05-13,19.940001,19.940001,19.940001,19.940001,17.954062,0
2019-05-14,20.059999,20.059999,20.059999,20.059999,18.062109,0
2019-05-15,20.110001,20.110001,20.110001,20.110001,18.107130,0
2019-05-16,20.309999,20.309999,20.309999,20.309999,18.287212,0
2019-05-17,20.280001,20.280001,20.280001,20.280001,18.260201,0
2019-05-20,20.170000,20.170000,20.170000,20.170000,18.161156,0
2019-05-21,20.250000,20.250000,20.250000,20.250000,18.233187,0
2019-05-22,20.170000,20.170000,20.170000,20.170000,18.161156,0
2019-05-23,20.040001,20.040001,20.040001,20.040001,18.044104,0
2019-05-24,20.230000,20.230000,20.230000,20.230000,18.215178,0
2019-05-28,20.090000,20.090000,20.090000,20.090000,18.089123,0
2019-05-29,19.920000,19.920000,19.920000,19.920000,17.936052,0
2019-05-30,19.980000,19.980000,19.980000,19.980000,17.990076,0
2019-05-31,19.950001,19.950001,19.950001,19.950001,17.963066,0
2019-06-03,20.040001,20.040001,20.040001,20.040001,18.044104,0
2019-06-04,20.299999,20.299999,20.299999,20.299999,18.278206,0
2019-06-05,20.340000,20.340000,20.340000,20.340000,18.314222,0
2019-06-06,20.400000,20.400000,20.400000,20.400000,18.368248,0
2019-06-07,20.600000,20.600000,20.600000,20.600000,18.548326,0
2019-06-10,20.660000,20.660000,20.660000,20.660000,18.602352,0
2019-06-11,20.709999,20.709999,20.709999,20.709999,18.647371,0
2019-06-12,20.670000,20.670000,20.670000,20.670000,18.611357,0
2019-06-13,20.700001,20.700001,20.700001,20.700001,18.638369,0
2019-06-14,20.530001,20.530001,20.530001,20.530001,18.485300,0
2019-06-17,20.490000,20.490000,20.490000,20.490000,18.449282,0
2019-06-18,20.629999,20.629999,20.629999,20.629999,18.575338,0
2019-06-19,20.740000,20.740000,20.740000,20.740000,18.674385,0
2019-06-20,20.940001,20.940001,20.940001,20.940001,18.854465,0
2019-06-21,20.889999,20.889999,20.889999,20.889999,18.809444,0
2019-06-24,20.900000,20.900000,20.900000,20.900000,18.818451,0
2019-06-25,20.799999,20.799999,20.799999,20.799999,18.728407,0
2019-06-26,20.730000,20.730000,20.730000,20.730000,18.665380,0
2019-06-27,20.790001,20.790001,20.790001,20.790001,18.719404,0
2019-06-28,20.930000,20.930000,20.930000,20.930000,18.845463,0
2019-07-01,20.990000,20.990000,20.990000,20.990000,18.899485,0
2019-07-02,21.120001,21.120001,21.120001,21.120001,19.016541,0
2019-07-03,21.230000,21.230000,21.230000,21.230000,19.115583,0
2019-07-05,21.000000,21.000000,21.000000,21.000000,18.908489,0
2019-07-08,20.870001,20.870001,20.870001,20.870001,18.791437,0
2019-07-09,20.770000,20.770000,20.770000,20.770000,18.701395,0
2019-07-10,20.850000,20.850000,20.850000,20.850000,18.773430,0
2019-07-11,20.879999,20.879999,20.879999,20.879999,18.800442,0
2019-07-12,20.950001,20.950001,20.950001,20.950001,18.863470,0
2019-07-15,20.969999,20.969999,20.969999,20.969999,18.881479,0
2019-07-16,20.799999,20.799999,20.799999,20.799999,18.728407,0
2019-07-17,20.790001,20.790001,20.790001,20.790001,18.719404,0
2019-07-18,20.809999,20.809999,20.809999,20.809999,18.737411,0
2019-07-19,20.809999,20.809999,20.809999,20.809999,18.737411,0
2019-07-22,20.780001,20.780001,20.780001,20.780001,18.710402,0
2019-07-23,20.840000,20.840000,20.840000,20.840000,18.764421,0
2019-07-24,20.910000,20.910000,20.910000,20.910000,18.827452,0
2019-07-25,20.870001,20.870001,20.870001,20.870001,18.791437,0
2019-07-26,20.910000,20.910000,20.910000,20.910000,18.827452,0
2019-07-29,20.840000,20.840000,20.840000,20.840000,18.764421,0
2019-07-30,20.700001,20.700001,20.700001,20.700001,18.638369,0
2019-07-31,20.500000,20.500000,20.500000,20.500000,18.458288,0
2019-08-01,20.500000,20.500000,20.500000,20.500000,18.458288,0
2019-08-02,20.400000,20.400000,20.400000,20.400000,18.368248,0
2019-08-05,19.950001,19.950001,19.950001,19.950001,17.963066,0
2019-08-06,20.080000,20.080000,20.080000,20.080000,18.080116,0
2019-08-07,20.170000,20.170000,20.170000,20.170000,18.161156,0
2019-08-08,20.360001,20.360001,20.360001,20.360001,18.332232,0
2019-08-09,20.080000,20.080000,20.080000,20.080000,18.080116,0
2019-08-12,19.930000,19.930000,19.930000,19.930000,17.945055,0
2019-08-13,19.860001,19.860001,19.860001,19.860001,17.882029,0
2019-08-14,19.469999,19.469999,19.469999,19.469999,17.530872,0
2019-08-15,19.469999,19.469999,19.469999,19.469999,17.530872,0
2019-08-16,19.670000,19.670000,19.670000,19.670000,17.710951,0
2019-08-19,19.850000,19.850000,19.850000,19.850000,17.873026,0
2019-08-20,19.870001,19.870001,19.870001,19.870001,17.891033,0
2019-08-21,20.020000,20.020000,20.020000,20.020000,18.026094,0
2019-08-22,20.010000,20.010000,20.010000,20.010000,18.017088,0
2019-08-23,19.830000,19.830000,19.830000,19.830000,17.855019,0
2019-08-26,19.910000,19.910000,19.910000,19.910000,17.927050,0
2019-08-27,19.950001,19.950001,19.950001,19.950001,17.963066,0
2019-08-28,19.930000,19.930000,19.930000,19.930000,17.945055,0
2019-08-29,20.030001,20.030001,20.030001,20.030001,18.035097,0
2019-08-30,20.100000,20.100000,20.100000,20.100000,18.098127,0
2019-09-03,20.000000,20.000000,20.000000,20.000000,18.008083,0
2019-09-04,20.200001,20.200001,20.200001,20.200001,18.188166,0
2019-09-05,20.299999,20.299999,20.299999,20.299999,18.278206,0
2019-09-06,20.340000,20.340000,20.340000,20.340000,18.314222,0
2019-09-09,20.360001,20.360001,20.360001,20.360001,18.332232,0
2019-09-10,20.209999,20.209999,20.209999,20.209999,18.197168,0
2019-09-11,20.440001,20.440001,20.440001,20.440001,18.404264,0
2019-09-12,20.450001,20.450001,20.450001,20.450001,18.413269,0
2019-09-13,20.580000,20.580000,20.580000,20.580000,18.530317,0
2019-09-16,20.450001,20.450001,20.450001,20.450001,18.413269,0
2019-09-17,20.660000,20.660000,20.660000,20.660000,18.602352,0
2019-09-18,20.670000,20.670000,20.670000,20.670000,18.611357,0
2019-09-19,20.750000,20.750000,20.750000,20.750000,18.683390,0
2019-09-20,20.680000,20.680000,20.680000,20.680000,18.620361,0
2019-09-23,20.620001,20.620001,20.620001,20.620001,18.566339,0
2019-09-24,20.639999,20.639999,20.639999,20.639999,18.584345,0
2019-09-25,20.490000,20.490000,20.490000,20.490000,18.449282,0
2019-09-26,20.530001,20.530001,20.530001,20.530001,18.485300,0
2019-09-27,20.450001,20.450001,20.450001,20.450001,18.413269,0
2019-09-30,20.480000,20.480000,20.480000,20.480000,18.440277,0
2019-10-01,20.430000,20.430000,20.430000,20.430000,18.395260,0
2019-10-02,20.170000,20.170000,20.170000,20.170000,18.161156,0
2019-10-03,20.180000,20.180000,20.180000,20.180000,18.170160,0
2019-10-04,20.370001,20.370001,20.370001,20.370001,18.341234,0
2019-10-07,20.330000,20.330000,20.330000,20.330000,18.305220,0
2019-10-08,20.150000,20.150000,20.150000,20.150000,18.143145,0
2019-10-09,20.280001,20.280001,20.280001,20.280001,18.260201,0
2019-10-10,20.330000,20.330000,20.330000,20.330000,18.305220,0
2019-10-11,20.680000,20.680000,20.680000,20.680000,18.620361,0
2019-10-14,20.660000,20.660000,20.660000,20.660000,18.602352,0
2019-10-15,20.900000,20.900000,20.900000,20.900000,18.818451,0
2019-10-16,20.889999,20.889999,20.889999,20.889999,18.809444,0
2019-10-17,21.000000,21.000000,21.000000,21.000000,18.908489,0
2019-10-18,21.020000,21.020000,21.020000,21.020000,18.926497,0
2019-10-21,21.059999,21.059999,21.059999,21.059999,18.962511,0
2019-10-22,21.000000,21.000000,21.000000,21.000000,18.908489,0
2019-10-23,21.110001,21.110001,21.110001,21.110001,19.007536,0
2019-10-24,21.129999,21.129999,21.129999,21.129999,19.025539,0
2019-10-25,21.139999,21.139999,21.139999,21.139999,19.034546,0
2019-10-28,21.230000,21.230000,21.230000,21.230000,19.115583,0
2019-10-29,21.219999,21.219999,21.219999,21.219999,19.106581,0
2019-10-30,21.379999,21.379999,21.379999,21.379999,19.250643,0
2019-10-31,21.290001,21.290001,21.290001,21.290001,19.169607,0
2019-11-01,21.440001,21.440001,21.440001,21.440001,19.304668,0
2019-11-04,21.490000,21.490000,21.490000,21.490000,19.349686,0
2019-11-05,21.459999,21.459999,21.459999,21.459999,19.322676,0
2019-11-06,21.450001,21.450001,21.450001,21.450001,19.313673,0
2019-11-07,21.520000,21.520000,21.520000,21.520000,19.376701,0
2019-11-08,21.459999,21.459999,21.459999,21.459999,19.322676,0
2019-11-11,21.520000,21.520000,21.520000,21.520000,19.376701,0
2019-11-12,21.430000,21.430000,21.430000,21.430000,19.295666,0
2019-11-13,21.450001,21.450001,21.450001,21.450001,19.313673,0
2019-11-14,21.450001,21.450001,21.450001,21.450001,19.313673,0
2019-11-15,21.590000,21.590000,21.590000,21.590000,19.439730,0
2019-11-18,21.680000,21.680000,21.680000,21.680000,19.520765,0
2019-11-19,21.690001,21.690001,21.690001,21.690001,19.529770,0
2019-11-20,21.590000,21.590000,21.590000,21.590000,19.439730,0
2019-11-21,21.530001,21.530001,21.530001,21.530001,19.385704,0
2019-11-22,21.540001,21.540001,21.540001,21.540001,19.394709,0
2019-11-25,21.639999,21.639999,21.639999,21.639999,19.484747,0
2019-11-26,21.700001,21.700001,21.700001,21.700001,19.538773,0
2019-11-27,21.840000,21.840000,21.840000,21.840000,19.664829,0
2019-11-29,21.730000,21.730000,21.730000,21.730000,19.565784,0
2019-12-02,21.670000,21.670000,21.670000,21.670000,19.511761,0
2019-12-03,21.650000,21.650000,21.650000,21.650000,19.493752,0
2019-12-04,21.879999,21.879999,21.879999,21.879999,19.700844,0
2019-12-05,22.020000,22.020000,22.020000,22.020000,19.826904,0
2019-12-06,22.150000,22.150000,22.150000,22.150000,19.943954,0
2019-12-09,22.100000,22.100000,22.100000,22.100000,19.898933,0
2019-12-10,22.129999,22.129999,22.129999,22.129999,19.925947,0
2019-12-11,22.129999,22.129999,22.129999,22.129999,19.925947,0
2019-12-12,22.150000,22.150000,22.150000,22.150000,19.943954,0
2019-12-13,22.299999,22.299999,22.299999,22.299999,20.079014,0
2019-12-16,22.520000,22.520000,22.520000,22.520000,20.277105,0
2019-12-17,22.389999,22.389999,22.389999,22.389999,20.160051,0
2019-12-18,22.320000,22.320000,22.320000,22.320000,20.097025,0
2019-12-19,22.340000,22.340000,22.340000,22.340000,20.115030,0
2019-12-20,22.340000,22.340000,22.340000,22.340000,20.115030,0
2019-12-23,22.360001,22.360001,22.360001,22.360001,20.133039,0
2019-12-24,22.420000,22.420000,22.420000,22.420000,20.187063,0
2019-12-26,22.480000,22.480000,22.480000,22.480000,20.241087,0
2019-12-27,22.590000,22.590000,22.590000,22.590000,20.340134,0
2019-12-30,21.980000,21.980000,21.980000,21.980000,20.239763,0
2019-12-31,22.020000,22.020000,22.020000,22.020000,20.276596,0
2020-01-02,22.120001,22.120001,22.120001,22.120001,20.368679,0
2020-01-03,21.959999,21.959999,21.959999,21.959999,20.221344,0
2020-01-06,21.980000,21.980000,21.980000,21.980000,20.239763,0
2020-01-07,21.990000,21.990000,21.990000,21.990000,20.248968,0
2020-01-08,21.910000,21.910000,21.910000,21.910000,20.175304,0
2020-01-09,21.969999,21.969999,21.969999,21.969999,20.230553,0
2020-01-10,21.900000,21.900000,21.900000,21.900000,20.166096,0
2020-01-13,22.090000,22.090000,22.090000,22.090000,20.341053,0
2020-01-14,22.030001,22.030001,22.030001,22.030001,20.285805,0
2020-01-15,22.059999,22.059999,22.059999,22.059999,20.313427,0
2020-01-16,22.139999,22.139999,22.139999,22.139999,20.387093,0
2020-01-17,22.129999,22.129999,22.129999,22.129999,20.377884,0
2020-01-21,22.129999,22.129999,22.129999,22.129999,20.377884,0
2020-01-22,22.170000,22.170000,22.170000,22.170000,20.414719,0
2020-01-23,22.090000,22.090000,22.090000,22.090000,20.341053,0
2020-01-24,22.040001,22.040001,22.040001,22.040001,20.295010,0
2020-01-27,21.680000,21.680000,21.680000,21.680000,19.963516,0
2020-01-28,21.760000,21.760000,21.760000,21.760000,20.037182,0
2020-01-29,21.680000,21.680000,21.680000,21.680000,19.963516,0
2020-01-30,21.700001,21.700001,21.700001,21.700001,19.981928,0
2020-01-31,21.590000,21.590000,21.590000,21.590000,19.880640,0
2020-02-03,21.610001,21.610001,21.610001,21.610001,19.899057,0
2020-02-04,21.860001,21.860001,21.860001,21.860001,20.129265,0
2020-02-05,22.030001,22.030001,22.030001,22.030001,20.285805,0
2020-02-06,22.100000,22.100000,22.100000,22.100000,20.350262,0
2020-02-07,21.980000,21.980000,21.980000,21.980000,20.239763,0
2020-02-10,22.030001,22.030001,22.030001,22.030001,20.285805,0
2020-02-11,22.180000,22.180000,22.180000,22.180000,20.423927,0
2020-02-12,22.250000,22.250000,22.250000,22.250000,20.488384,0
2020-02-13,22.129999,22.129999,22.129999,22.129999,20.377884,0
2020-02-14,22.139999,22.139999,22.139999,22.139999,20.387093,0
2020-02-18,21.820000,21.820000,21.820000,21.820000,20.092428,0
2020-02-19,21.850000,21.850000,21.850000,21.850000,20.120056,0
2020-02-20,21.690001,21.690001,21.690001,21.690001,19.972723,0
2020-02-21,21.580000,21.580000,21.580000,21.580000,19.871433,0
2020-02-24,20.840000,20.840000,20.840000,20.840000,19.190022,0
2020-02-25,20.530001,20.530001,20.530001,20.530001,18.904564,0
2020-02-26,20.520000,20.520000,20.520000,20.520000,18.895357,0
2020-02-27,19.879999,19.879999,19.879999,19.879999,18.306026,0
2020-02-28,19.790001,19.790001,19.790001,19.790001,18.223154,0
2020-03-02,20.040001,20.040001,20.040001,20.040001,18.453360,0
2020-03-03,20.000000,20.000000,20.000000,20.000000,18.416527,0
2020-03-04,20.370001,20.370001,20.370001,20.370001,18.757233,0
2020-03-05,19.969999,19.969999,19.969999,19.969999,18.388903,0
2020-03-06,19.690001,19.690001,19.690001,19.690001,18.131071,0
2020-03-09,18.379999,18.379999,18.379999,18.379999,16.924786,0
2020-03-10,18.730000,18.730000,18.730000,18.730000,17.247074,0
2020-03-11,17.990000,17.990000,17.990000,17.990000,16.565664,0
2020-03-12,16.110001,16.110001,16.110001,16.110001,14.834511,0
2020-03-13,16.719999,16.719999,16.719999,16.719999,15.396214,0
2020-03-16,15.030000,15.030000,15.030000,15.030000,13.840019,0
2020-03-17,15.310000,15.310000,15.310000,15.310000,14.097851,0
2020-03-18,14.410000,14.410000,14.410000,14.410000,13.269106,0
2020-03-19,14.330000,14.330000,14.330000,14.330000,13.195440,0
2020-03-20,14.370000,14.370000,14.370000,14.370000,13.232274,0
2020-03-23,14.030000,14.030000,14.030000,14.030000,12.919193,0
2020-03-24,15.090000,15.090000,15.090000,15.090000,13.895268,0
2020-03-25,15.610000,15.610000,15.610000,15.610000,14.374099,0
2020-03-26,16.500000,16.500000,16.500000,16.500000,15.193634,0
2020-03-27,16.260000,16.260000,16.260000,16.260000,14.972636,0
2020-03-30,16.530001,16.530001,16.530001,16.530001,15.221257,0
2020-03-31,16.430000,16.430000,16.430000,16.430000,15.129176,0
2020-04-01,15.760000,15.760000,15.760000,15.760000,14.512223,0
2020-04-02,15.870000,15.870000,15.870000,15.870000,14.613512,0
2020-04-03,15.480000,15.480000,15.480000,15.480000,14.254391,0
2020-04-06,16.160000,16.160000,16.160000,16.160000,14.880552,0
2020-04-07,16.389999,16.389999,16.389999,16.389999,15.092342,0
2020-04-08,16.740000,16.740000,16.740000,16.740000,15.414633,0
2020-04-09,17.129999,17.129999,17.129999,17.129999,15.773755,0
2020-04-13,17.100000,17.100000,17.100000,17.100000,15.746128,0
2020-04-14,17.240000,17.240000,17.240000,17.240000,15.875045,0
2020-04-15,16.719999,16.719999,16.719999,16.719999,15.396214,0
2020-04-16,16.719999,16.719999,16.719999,16.719999,15.396214,0
2020-04-17,17.110001,17.110001,17.110001,17.110001,15.755339,0
2020-04-20,16.920000,16.920000,16.920000,16.920000,15.580382,0
2020-04-21,16.540001,16.540001,16.540001,16.540001,15.230469,0
2020-04-22,16.780001,16.780001,16.780001,16.780001,15.451467,0
2020-04-23,16.889999,16.889999,16.889999,16.889999,15.552755,0
2020-04-24,17.110001,17.110001,17.110001,17.110001,15.755339,0
2020-04-27,17.330000,17.330000,17.330000,17.330000,15.957921,0
2020-04-28,17.490000,17.490000,17.490000,17.490000,16.105251,0
2020-04-29,17.969999,17.969999,17.969999,17.969999,16.547249,0
2020-04-30,17.770000,17.770000,17.770000,17.770000,16.363085,0
2020-05-01,17.430000,17.430000,17.430000,17.430000,16.050005,0
2020-05-04,17.389999,17.389999,17.389999,17.389999,16.013166,0
2020-05-05,17.510000,17.510000,17.510000,17.510000,16.123669,0
2020-05-06,17.379999,17.379999,17.379999,17.379999,16.003962,0
2020-05-07,17.670000,17.670000,17.670000,17.670000,16.271002,0
2020-05-08,17.990000,17.990000,17.990000,17.990000,16.565664,0
2020-05-11,17.959999,17.959999,17.959999,17.959999,16.538038,0
2020-05-12,17.670000,17.670000,17.670000,17.670000,16.271002,0
2020-05-13,17.570000,17.570000,17.570000,17.570000,16.178917,0
2020-05-14,17.450001,17.450001,17.450001,17.450001,16.068420,0
2020-05-15,17.520000,17.520000,17.520000,17.520000,16.132877,0
2020-05-18,18.049999,18.049999,18.049999,18.049999,16.620913,0
2020-05-19,17.980000,17.980000,17.980000,17.980000,16.556456,0
2020-05-20,18.280001,18.280001,18.280001,18.280001,16.832705,0
2020-05-21,18.150000,18.150000,18.150000,18.150000,16.712996,0
2020-05-22,18.190001,18.190001,18.190001,18.190001,16.749832,0
2020-05-26,18.570000,18.570000,18.570000,18.570000,17.099743,0
2020-05-27,18.639999,18.639999,18.639999,18.639999,17.164202,0
2020-05-28,18.700001,18.700001,18.700001,18.700001,17.219452,0
2020-05-29,18.830000,18.830000,18.830000,18.830000,17.339157,0
2020-06-01,19.049999,19.049999,19.049999,19.049999,17.541740,0
2020-06-02,19.260000,19.260000,19.260000,19.260000,17.735115,0
2020-06-03,19.540001,19.540001,19.540001,19.540001,17.992949,0
2020-06-04,19.510000,19.510000,19.510000,19.510000,17.965319,0
2020-06-05,19.770000,19.770000,19.770000,19.770000,18.204735,0
2020-06-08,19.969999,19.969999,19.969999,19.969999,18.388903,0
2020-06-09,19.610001,19.610001,19.610001,19.610001,18.057404,0
2020-06-10,19.559999,19.559999,19.559999,19.559999,18.011360,0
2020-06-11,18.570000,18.570000,18.570000,18.570000,17.099743,0
2020-06-12,18.860001,18.860001,18.860001,18.860001,17.366787,0
2020-06-15,18.980000,18.980000,18.980000,18.980000,17.477282,0
2020-06-16,19.190001,19.190001,19.190001,19.190001,17.670658,0
2020-06-17,19.309999,19.309999,19.309999,19.309999,17.781157,0
2020-06-18,19.209999,19.209999,19.209999,19.209999,17.689074,0
2020-06-19,19.160000,19.160000,19.160000,19.160000,17.643032,0
2020-06-22,19.309999,19.309999,19.309999,19.309999,17.781157,0
2020-06-23,19.370001,19.370001,19.370001,19.370001,17.836405,0
2020-06-24,18.920000,18.920000,18.920000,18.920000,17.422033,0
2020-06-25,19.090000,19.090000,19.090000,19.090000,17.578575,0
2020-06-26,18.900000,18.900000,18.900000,18.900000,17.403616,0
2020-06-29,19.010000,19.010000,19.010000,19.010000,17.504910,0
2020-06-30,19.120001,19.120001,19.120001,19.120001,17.606199,0
2020-07-01,19.180000,19.180000,19.180000,19.180000,17.661449,0
2020-07-02,19.250000,19.250000,19.250000,19.250000,17.725904,0
2020-07-06,19.570000,19.570000,19.570000,19.570000,18.020569,0
2020-07-07,19.440001,19.440001,19.440001,19.440001,17.900864,0
2020-07-08,19.580000,19.580000,19.580000,19.580000,18.029778,0
2020-07-09,19.370001,19.370001,19.370001,19.370001,17.836405,0
2020-07-10,19.490000,19.490000,19.490000,19.490000,17.946905,0
2020-07-13,19.440001,19.440001,19.440001,19.440001,17.900864,0
2020-07-14,19.680000,19.680000,19.680000,19.680000,18.121861,0
2020-07-15,19.879999,19.879999,19.879999,19.879999,18.306026,0
2020-07-16,19.790001,19.790001,19.790001,19.790001,18.223154,0
2020-07-17,19.850000,19.850000,19.850000,19.850000,18.278404,0
2020-07-20,20.020000,20.020000,20.020000,20.020000,18.434944,0
2020-07-21,20.090000,20.090000,20.090000,20.090000,18.499399,0
2020-07-22,20.209999,20.209999,20.209999,20.209999,18.609898,0
2020-07-23,20.150000,20.150000,20.150000,20.150000,18.554651,0
2020-07-24,20.020000,20.020000,20.020000,20.020000,18.434944,0
2020-07-27,20.280001,20.280001,20.280001,20.280001,18.674358,0
2020-07-28,20.170000,20.170000,20.170000,20.170000,18.573067,0
2020-07-29,20.260000,20.260000,20.260000,20.260000,18.655939,0
2020-07-30,20.120001,20.120001,20.120001,20.120001,18.527027,0
2020-07-31,19.840000,19.840000,19.840000,19.840000,18.269194,0
2020-08-03,19.990000,19.990000,19.990000,19.990000,18.407316,0
2020-08-04,20.150000,20.150000,20.150000,20.150000,18.554651,0
2020-08-05,20.299999,20.299999,20.299999,20.299999,18.692772,0
2020-08-06,20.299999,20.299999,20.299999,20.299999,18.692772,0
2020-08-07,20.160000,20.160000,20.160000,20.160000,18.563858,0
2020-08-10,20.190001,20.190001,20.190001,20.190001,18.591482,0
2020-08-11,20.250000,20.250000,20.250000,20.250000,18.646732,0
2020-08-12,20.600000,20.600000,20.600000,20.600000,18.969021,0
2020-08-13,20.590000,20.590000,20.590000,20.590000,18.959814,0
2020-08-14,20.570000,20.570000,20.570000,20.570000,18.941399,0
2020-08-17,20.680000,20.680000,20.680000,20.680000,19.042686,0
2020-08-18,20.770000,20.770000,20.770000,20.770000,19.125561,0
2020-08-19,20.629999,20.629999,20.629999,20.629999,18.996645,0
2020-08-20,20.690001,20.690001,20.690001,20.690001,19.051897,0
2020-08-21,20.709999,20.709999,20.709999,20.709999,19.070311,0
2020-08-24,20.879999,20.879999,20.879999,20.879999,19.226852,0
2020-08-25,20.940001,20.940001,20.940001,20.940001,19.282103,0
2020-08-26,21.129999,21.129999,21.129999,21.129999,19.457058,0
2020-08-27,20.950001,20.950001,20.950001,20.950001,19.291311,0
2020-08-28,21.139999,21.139999,21.139999,21.139999,19.466269,0
2020-08-31,21.040001,21.040001,21.040001,21.040001,19.374187,0
2020-09-01,21.070000,21.070000,21.070000,21.070000,19.401810,0
2020-09-02,21.260000,21.260000,21.260000,21.260000,19.576769,0
2020-09-03,20.830000,20.830000,20.830000,20.830000,19.180813,0
2020-09-04,20.799999,20.799999,20.799999,20.799999,19.153185,0
2020-09-08,20.590000,20.590000,20.590000,20.590000,18.959814,0
2020-09-09,20.910000,20.910000,20.910000,20.910000,19.254478,0
2020-09-10,20.700001,20.700001,20.700001,20.700001,19.061104,0
2020-09-11,20.850000,20.850000,20.850000,20.850000,19.199228,0
2020-09-14,21.070000,21.070000,21.070000,21.070000,19.401810,0
2020-09-15,21.160000,21.160000,21.160000,21.160000,19.484686,0
2020-09-16,21.200001,21.200001,21.200001,21.200001,19.521517,0
2020-09-17,21.260000,21.260000,21.260000,21.260000,19.576769,0
2020-09-18,21.240000,21.240000,21.240000,21.240000,19.558350,0
2020-09-21,20.629999,20.629999,20.629999,20.629999,18.996645,0
2020-09-22,20.620001,20.620001,20.620001,20.620001,18.987438,0
2020-09-23,20.400000,20.400000,20.400000,20.400000,18.784857,0
2020-09-24,20.430000,20.430000,20.430000,20.430000,18.812481,0
2020-09-25,20.580000,20.580000,20.580000,20.580000,18.950605,0
2020-09-28,20.889999,20.889999,20.889999,20.889999,19.236061,0
2020-09-29,20.860001,20.860001,20.860001,20.860001,19.208437,0
2020-09-30,20.870001,20.870001,20.870001,20.870001,19.217644,0
2020-10-01,20.980000,20.980000,20.980000,20.980000,19.318935,0
2020-10-02,20.900000,20.900000,20.900000,20.900000,19.245270,0
2020-10-05,21.219999,21.219999,21.219999,21.219999,19.539932,0
2020-10-06,21.000000,21.000000,21.000000,21.000000,19.337353,0
2020-10-07,21.160000,21.160000,21.160000,21.160000,19.484686,0
2020-10-08,21.309999,21.309999,21.309999,21.309999,19.622808,0
2020-10-09,21.500000,21.500000,21.500000,21.500000,19.797764,0
2020-10-12,21.650000,21.650000,21.650000,21.650000,19.935886,0
2020-10-13,21.430000,21.430000,21.430000,21.430000,19.733311,0
2020-10-14,21.559999,21.559999,21.559999,21.559999,19.853014,0
2020-10-15,21.389999,21.389999,21.389999,21.389999,19.696472,0
2020-10-16,21.350000,21.350000,21.350000,21.350000,19.659641,0
2020-10-19,21.270000,21.270000,21.270000,21.270000,19.585976,0
2020-10-20,21.400000,21.400000,21.400000,21.400000,19.705683,0
2020-10-21,21.490000,21.490000,21.490000,21.490000,19.788555,0
2020-10-22,21.440001,21.440001,21.440001,21.440001,19.742516,0
2020-10-23,21.410000,21.410000,21.410000,21.410000,19.714891,0
2020-10-26,20.940001,20.940001,20.940001,20.940001,19.282103,0
2020-10-27,20.840000,20.840000,20.840000,20.840000,19.190022,0
2020-10-28,20.250000,20.250000,20.250000,20.250000,18.646732,0
2020-10-29,20.370001,20.370001,20.370001,20.370001,18.757233,0
2020-10-30,20.250000,20.250000,20.250000,20.250000,18.646732,0
2020-11-02,20.379999,20.379999,20.379999,20.379999,18.766439,0
2020-11-03,20.860001,20.860001,20.860001,20.860001,19.208437,0
2020-11-04,21.110001,21.110001,21.110001,21.110001,19.438643,0
2020-11-05,21.559999,21.559999,21.559999,21.559999,19.853014,0
2020-11-06,21.600000,21.600000,21.600000,21.600000,19.889847,0
2020-11-09,21.670000,21.670000,21.670000,21.670000,19.954306,0
2020-11-10,21.490000,21.490000,21.490000,21.490000,19.788555,0
2020-11-11,21.830000,21.830000,21.830000,21.830000,20.101641,0
2020-11-12,21.549999,21.549999,21.549999,21.549999,19.843803,0
2020-11-13,21.770000,21.770000,21.770000,21.770000,20.046389,0
2020-11-16,22.120001,22.120001,22.120001,22.120001,20.368679,0
2020-11-17,22.030001,22.030001,22.030001,22.030001,20.285805,0
2020-11-18,21.879999,21.879999,21.879999,21.879999,20.147680,0
2020-11-19,21.990000,21.990000,21.990000,21.990000,20.248968,0
2020-11-20,22.040001,22.040001,22.040001,22.040001,20.295010,0
2020-11-23,22.010000,22.010000,22.010000,22.010000,20.267387,0
2020-11-24,22.090000,22.090000,22.090000,22.090000,20.341053,0
2020-11-25,21.990000,21.990000,21.990000,21.990000,20.248968,0
2020-11-27,22.150000,22.150000,22.150000,22.150000,20.396301,0
2020-11-30,21.840000,21.840000,21.840000,21.840000,20.110846,0
2020-12-01,22.190001,22.190001,22.190001,22.190001,20.433136,0
2020-12-02,22.180000,22.180000,22.180000,22.180000,20.423927,0
2020-12-03,22.250000,22.250000,22.250000,22.250000,20.488384,0
2020-12-04,22.440001,22.440001,22.440001,22.440001,20.663342,0
2020-12-07,22.200001,22.200001,22.200001,22.200001,20.442345,0
2020-12-08,22.320000,22.320000,22.320000,22.320000,20.552843,0
2020-12-09,22.260000,22.260000,22.260000,22.260000,20.497595,0
2020-12-10,22.209999,22.209999,22.209999,22.209999,20.451551,0
2020-12-11,22.190001,22.190001,22.190001,22.190001,20.433136,0
2020-12-14,22.299999,22.299999,22.299999,22.299999,20.534424,0
2020-12-15,22.450001,22.450001,22.450001,22.450001,20.672552,0
2020-12-16,22.549999,22.549999,22.549999,22.549999,20.764633,0
2020-12-17,22.780001,22.780001,22.780001,22.780001,20.976423,0
2020-12-18,22.709999,22.709999,22.709999,22.709999,20.911966,0
2020-12-21,22.500000,22.500000,22.500000,22.500000,20.718592,0
2020-12-22,22.370001,22.370001,22.370001,22.370001,20.598886,0
2020-12-23,22.700001,22.700001,22.700001,22.700001,20.902758,0
2020-12-24,22.790001,22.790001,22.790001,22.790001,20.985634,0
2020-12-28,22.870001,22.870001,22.870001,22.870001,21.059299,0
2020-12-29,23.090000,23.090000,23.090000,23.090000,21.261881,0
2020-12-30,22.799999,22.799999,22.799999,22.799999,21.277742,0
2020-12-31,22.730000,22.730000,22.730000,22.730000,21.212416,0
2021-01-04,22.660000,22.660000,22.660000,22.660000,21.147091,0
2021-01-05,22.930000,22.930000,22.930000,22.930000,21.399063,0
2021-01-06,22.930000,22.930000,22.930000,22.930000,21.399063,0
2021-01-07,23.040001,23.040001,23.040001,23.040001,21.501720,0
2021-01-08,23.120001,23.120001,23.120001,23.120001,21.576378,0
2021-01-11,22.840000,22.840000,22.840000,22.840000,21.315073,0
2021-01-12,23.110001,23.110001,23.110001,23.110001,21.567049,0
2021-01-13,22.940001,22.940001,22.940001,22.940001,21.408398,0
2021-01-14,23.180000,23.180000,23.180000,23.180000,21.632374,0
2021-01-15,22.860001,22.860001,22.860001,22.860001,21.333738,0
2021-01-19,23.059999,23.059999,23.059999,23.059999,21.520382,0
2021-01-20,23.270000,23.270000,23.270000,23.270000,21.716364,0
2021-01-21,23.360001,23.360001,23.360001,23.360001,21.800356,0
2021-01-22,23.330000,23.330000,23.330000,23.330000,21.772358,0
2021-01-25,23.180000,23.180000,23.180000,23.180000,21.632374,0
2021-01-26,23.190001,23.190001,23.190001,23.190001,21.641705,0
2021-01-27,22.760000,22.760000,22.760000,22.760000,21.240414,0
2021-01-28,22.889999,22.889999,22.889999,22.889999,21.361734,0
2021-01-29,22.600000,22.600000,22.600000,22.600000,21.091097,0
2021-02-01,23.000000,23.000000,23.000000,23.000000,21.464390,0
2021-02-02,23.190001,23.190001,23.190001,23.190001,21.641705,0
2021-02-03,23.250000,23.250000,23.250000,23.250000,21.697699,0
2021-02-04,23.320000,23.320000,23.320000,23.320000,21.763023,0
2021-02-05,23.490000,23.490000,23.490000,23.490000,21.921675,0
2021-02-08,23.740000,23.740000,23.740000,23.740000,22.154985,0
2021-02-09,23.790001,23.790001,23.790001,23.790001,22.201647,0
2021-02-10,23.639999,23.639999,23.639999,23.639999,22.061659,0
2021-02-11,23.750000,23.750000,23.750000,23.750000,22.164314,0
2021-02-12,23.879999,23.879999,23.879999,23.879999,22.285635,0
2021-02-16,23.959999,23.959999,23.959999,23.959999,22.360294,0
2021-02-17,23.660000,23.660000,23.660000,23.660000,22.080324,0
2021-02-18,23.480000,23.480000,23.480000,23.480000,21.912342,0
2021-02-19,23.629999,23.629999,23.629999,23.629999,22.052328,0
2021-02-22,23.620001,23.620001,23.620001,23.620001,22.042997,0
2021-02-23,23.600000,23.600000,23.600000,23.600000,22.024330,0
2021-02-24,23.719999,23.719999,23.719999,23.719999,22.136318,0
2021-02-25,23.299999,23.299999,23.299999,23.299999,21.744360,0
2021-02-26,23.040001,23.040001,23.040001,23.040001,21.501720,0
2021-03-01,23.469999,23.469999,23.469999,23.469999,21.903009,0
2021-03-02,23.430000,23.430000,23.430000,23.430000,21.865681,0
2021-03-03,23.309999,23.309999,23.309999,23.309999,21.753693,0
2021-03-04,22.860001,22.860001,22.860001,22.860001,21.333738,0
2021-03-05,23.000000,23.000000,23.000000,23.000000,21.464390,0
2021-03-08,22.900000,22.900000,22.900000,22.900000,21.371065,0
2021-03-09,23.290001,23.290001,23.290001,23.290001,21.735029,0
2021-03-10,23.469999,23.469999,23.469999,23.469999,21.903009,0
2021-03-11,23.760000,23.760000,23.760000,23.760000,22.173649,0
2021-03-12,23.760000,23.760000,23.760000,23.760000,22.173649,0
2021-03-15,23.840000,23.840000,23.840000,23.840000,22.248308,0
2021-03-16,24.000000,24.000000,24.000000,24.000000,22.397623,0
2021-03-17,23.990000,23.990000,23.990000,23.990000,22.388292,0
2021-03-18,23.660000,23.660000,23.660000,23.660000,22.080324,0
2021-03-19,23.770000,23.770000,23.770000,23.770000,22.182981,0
2021-03-22,23.910000,23.910000,23.910000,23.910000,22.313633,0
2021-03-23,23.530001,23.530001,23.530001,23.530001,21.959003,0
2021-03-24,23.490000,23.490000,23.490000,23.490000,21.921675,0
2021-03-25,23.620001,23.620001,23.620001,23.620001,22.042997,0
2021-03-26,23.990000,23.990000,23.990000,23.990000,22.388292,0
2021-03-29,23.809999,23.809999,23.809999,23.809999,22.220308,0
2021-03-30,23.740000,23.740000,23.740000,23.740000,22.154985,0
2021-03-31,23.770000,23.770000,23.770000,23.770000,22.182981,0
2021-04-01,24.139999,24.139999,24.139999,24.139999,22.528276,0
2021-04-05,24.370001,24.370001,24.370001,24.370001,22.742922,0
2021-04-06,24.379999,24.379999,24.379999,24.379999,22.752253,0
2021-04-07,24.480000,24.480000,24.480000,24.480000,22.845577,0
2021-04-08,24.660000,24.660000,24.660000,24.660000,23.013557,0
2021-04-09,24.790001,24.790001,24.790001,24.790001,23.134878,0
2021-04-12,24.719999,24.719999,24.719999,24.719999,23.069553,0
2021-04-13,25.059999,25.059999,25.059999,25.059999,23.386852,0
2021-04-14,25.170000,25.170000,25.170000,25.170000,23.489510,0
2021-04-15,25.280001,25.280001,25.280001,25.280001,23.592165,0
2021-04-16,25.530001,25.530001,25.530001,25.530001,23.825472,0
2021-04-19,25.520000,25.520000,25.520000,25.520000,23.816141,0
2021-04-20,25.120001,25.120001,25.120001,25.120001,23.442850,0
2021-04-21,25.219999,25.219999,25.219999,25.219999,23.536171,0
2021-04-22,25.260000,25.260000,25.260000,25.260000,23.573498,0
2021-04-23,25.510000,25.510000,25.510000,25.510000,23.806810,0
2021-04-26,25.629999,25.629999,25.629999,25.629999,23.918795,0
2021-04-27,25.500000,25.500000,25.500000,25.500000,23.797476,0
2021-04-28,25.510000,25.510000,25.510000,25.510000,23.806810,0
2021-04-29,25.480000,25.480000,25.480000,25.480000,23.778809,0
2021-04-30,25.139999,25.139999,25.139999,25.139999,23.461512,0
2021-05-03,25.400000,25.400000,25.400000,25.400000,23.704151,0
2021-05-04,25.059999,25.059999,25.059999,25.059999,23.386852,0
2021-05-05,25.330000,25.330000,25.330000,25.330000,23.638824,0
2021-05-06,25.400000,25.400000,25.400000,25.400000,23.704151,0
2021-05-07,25.780001,25.780001,25.780001,25.780001,24.058783,0
2021-05-10,25.740000,25.740000,25.740000,25.740000,24.021452,0
2021-05-11,25.410000,25.410000,25.410000,25.410000,23.713488,0
2021-05-12,24.740000,24.740000,24.740000,24.740000,23.088217,0
2021-05-13,24.889999,24.889999,24.889999,24.889999,23.228201,0
2021-05-14,25.230000,25.230000,25.230000,25.230000,23.545502,0
2021-05-17,25.190001,25.190001,25.190001,25.190001,23.508177,0
2021-05-18,25.290001,25.290001,25.290001,25.290001,23.601498,0
2021-05-19,25.080000,25.080000,25.080000,25.080000,23.405518,0
2021-05-20,25.420000,25.420000,25.420000,25.420000,23.722816,0
2021-05-21,25.440001,25.440001,25.440001,25.440001,23.741484,0
2021-05-24,25.629999,25.629999,25.629999,25.629999,23.918795,0
2021-05-25,25.600000,25.600000,25.600000,25.600000,23.890800,0
2021-05-26,25.549999,25.549999,25.549999,25.549999,23.844135,0
2021-05-27,25.670000,25.670000,25.670000,25.670000,23.956125,0
2021-05-28,25.709999,25.709999,25.709999,25.709999,23.993456,0
2021-06-01,25.910000,25.910000,25.910000,25.910000,24.180103,0
2021-06-02,25.910000,25.910000,25.910000,25.910000,24.180103,0
2021-06-03,25.740000,25.740000,25.740000,25.740000,24.021452,0
2021-06-04,26.070000,26.070000,26.070000,26.070000,24.329418,0
2021-06-07,26.270000,26.270000,26.270000,26.270000,24.516068,0
2021-06-08,26.299999,26.299999,26.299999,26.299999,24.544064,0
2021-06-09,26.230000,26.230000,26.230000,26.230000,24.478739,0
2021-06-10,26.309999,26.309999,26.309999,26.309999,24.553396,0
2021-06-11,26.320000,26.320000,26.320000,26.320000,24.562729,0
2021-06-14,26.410000,26.410000,26.410000,26.410000,24.646719,0
2021-06-15,26.400000,26.400000,26.400000,26.400000,24.637388,0
2021-06-16,26.309999,26.309999,26.309999,26.309999,24.553396,0
2021-06-17,26.040001,26.040001,26.040001,26.040001,24.301424,0
2021-06-18,25.559999,25.559999,25.559999,25.559999,23.853472,0
2021-06-21,25.879999,25.879999,25.879999,25.879999,24.152107,0
2021-06-22,25.980000,25.980000,25.980000,25.980000,24.245428,0
2021-06-23,25.860001,25.860001,25.860001,25.860001,24.133442,0
2021-06-24,26.040001,26.040001,26.040001,26.040001,24.301424,0
2021-06-25,26.120001,26.120001,26.120001,26.120001,24.376081,0
2021-06-28,26.059999,26.059999,26.059999,26.059999,24.320087,0
2021-06-29,26.080000,26.080000,26.080000,26.080000,24.338753,0
2021-06-30,25.889999,25.889999,25.889999,25.889999,24.161436,0
2021-07-01,25.930000,25.930000,25.930000,25.930000,24.198769,0
2021-07-02,26.250000,26.250000,26.250000,26.250000,24.497402,0
2021-07-06,26.170000,26.170000,26.170000,26.170000,24.422741,0
2021-07-07,26.190001,26.190001,26.190001,26.190001,24.441408,0
2021-07-08,25.850000,25.850000,25.850000,25.850000,24.124107,0
2021-07-09,26.280001,26.280001,26.280001,26.280001,24.525400,0
2021-07-12,26.400000,26.400000,26.400000,26.400000,24.637388,0
2021-07-13,26.389999,26.389999,26.389999,26.389999,24.628052,0
2021-07-14,26.430000,26.430000,26.430000,26.430000,24.665384,0
2021-07-15,26.219999,26.219999,26.219999,26.219999,24.469404,0
2021-07-16,26.010000,26.010000,26.010000,26.010000,24.273426,0
2021-07-19,25.490000,25.490000,25.490000,25.490000,23.788145,0
2021-07-20,25.690001,25.690001,25.690001,25.690001,23.974792,0
2021-07-21,26.139999,26.139999,26.139999,26.139999,24.394745,0
2021-07-22,26.299999,26.299999,26.299999,26.299999,24.544064,0
2021-07-23,26.510000,26.510000,26.510000,26.510000,24.740044,0
2021-07-26,26.580000,26.580000,26.580000,26.580000,24.805368,0
2021-07-27,26.459999,26.459999,26.459999,26.459999,24.693380,0
2021-07-28,26.670000,26.670000,26.670000,26.670000,24.889360,0
2021-07-29,26.809999,26.809999,26.809999,26.809999,25.020014,0
2021-07-30,26.620001,26.620001,26.620001,26.620001,24.842699,0
2021-08-02,26.740000,26.740000,26.740000,26.740000,24.954685,0
2021-08-03,26.809999,26.809999,26.809999,26.809999,25.020014,0
2021-08-04,26.660000,26.660000,26.660000,26.660000,24.880028,0
2021-08-05,26.799999,26.799999,26.799999,26.799999,25.010679,0
2021-08-06,26.590000,26.590000,26.590000,26.590000,24.814703,0
2021-08-09,26.620001,26.620001,26.620001,26.620001,24.842699,0
2021-08-10,26.660000,26.660000,26.660000,26.660000,24.880028,0
2021-08-11,26.870001,26.870001,26.870001,26.870001,25.076008,0
2021-08-12,26.809999,26.809999,26.809999,26.809999,25.020014,0
2021-08-13,26.959999,26.959999,26.959999,26.959999,25.159998,0
2021-08-16,26.879999,26.879999,26.879999,26.879999,25.085339,0
2021-08-17,26.549999,26.549999,26.549999,26.549999,24.777372,0
2021-08-18,26.670000,26.670000,26.670000,26.670000,24.889360,0
2021-08-19,26.350000,26.350000,26.350000,26.350000,24.590727,0
2021-08-20,26.490000,26.490000,26.490000,26.490000,24.721378,0
2021-08-23,26.820000,26.820000,26.820000,26.820000,25.029346,0
2021-08-24,27.080000,27.080000,27.080000,27.080000,25.271986,0
2021-08-25,27.190001,27.190001,27.190001,27.190001,25.374641,0
2021-08-26,26.980000,26.980000,26.980000,26.980000,25.178663,0
2021-08-27,27.260000,27.260000,27.260000,27.260000,25.439968,0
2021-08-30,27.370001,27.370001,27.370001,27.370001,25.542625,0
2021-08-31,27.360001,27.360001,27.360001,27.360001,25.533293,0
2021-09-01,27.600000,27.600000,27.600000,27.600000,25.757269,0
2021-09-02,27.719999,27.719999,27.719999,27.719999,25.869257,0
2021-09-03,27.860001,27.860001,27.860001,27.860001,25.999910,0
2021-09-07,27.670000,27.670000,27.670000,27.670000,25.822596,0
2021-09-08,27.440001,27.440001,27.440001,27.440001,25.607952,0
2021-09-09,27.620001,27.620001,27.620001,27.620001,25.775934,0
2021-09-10,27.629999,27.629999,27.629999,27.629999,25.785265,0
2021-09-13,27.719999,27.719999,27.719999,27.719999,25.869257,0
2021-09-14,27.680000,27.680000,27.680000,27.680000,25.831926,0
2021-09-15,27.690001,27.690001,27.690001,27.690001,25.841259,0
2021-09-16,27.709999,27.709999,27.709999,27.709999,25.859922,0
2021-09-17,27.520000,27.520000,27.520000,27.520000,25.682610,0
2021-09-20,26.980000,26.980000,26.980000,26.980000,25.178663,0
2021-09-21,27.250000,27.250000,27.250000,27.250000,25.430635,0
2021-09-22,27.360001,27.360001,27.360001,27.360001,25.533293,0
2021-09-23,27.790001,27.790001,27.790001,27.790001,25.934584,0
2021-09-24,27.590000,27.590000,27.590000,27.590000,25.747936,0
2021-09-27,27.360001,27.360001,27.360001,27.360001,25.533293,0
2021-09-28,26.620001,26.620001,26.620001,26.620001,24.842699,0
2021-09-29,26.520000,26.520000,26.520000,26.520000,24.749374,0
2021-09-30,26.490000,26.490000,26.490000,26.490000,24.721378,0
2021-10-01,26.600000,26.600000,26.600000,26.600000,24.824036,0
2021-10-04,26.190001,26.190001,26.190001,26.190001,24.441408,0
2021-10-05,26.420000,26.420000,26.420000,26.420000,24.656052,0
2021-10-06,26.250000,26.250000,26.250000,26.250000,24.497402,0
2021-10-07,26.420000,26.420000,26.420000,26.420000,24.656052,0
2021-10-08,26.330000,26.330000,26.330000,26.330000,24.572060,0
2021-10-11,26.250000,26.250000,26.250000,26.250000,24.497402,0
2021-10-12,26.260000,26.260000,26.260000,26.260000,24.506735,0
2021-10-13,26.660000,26.660000,26.660000,26.660000,24.880028,0
2021-10-14,26.969999,26.969999,26.969999,26.969999,25.169331,0
2021-10-15,27.200001,27.200001,27.200001,27.200001,25.383976,0
2021-10-18,27.120001,27.120001,27.120001,27.120001,25.309317,0
2021-10-19,27.340000,27.340000,27.340000,27.340000,25.514627,0
2021-10-20,27.410000,27.410000,27.410000,27.410000,25.579952,0
2021-10-21,27.290001,27.290001,27.290001,27.290001,25.467968,0
2021-10-22,27.420000,27.420000,27.420000,27.420000,25.589287,0
2021-10-25,27.400000,27.400000,27.400000,27.400000,25.570621,0
2021-10-26,27.360001,27.360001,27.360001,27.360001,25.533293,0
2021-10-27,27.200001,27.200001,27.200001,27.200001,25.383976,0
2021-10-28,27.540001,27.540001,27.540001,27.540001,25.701275,0
2021-10-29,27.230000,27.230000,27.230000,27.230000,25.411972,0
2021-11-01,27.510000,27.510000,27.510000,27.510000,25.673277,0
2021-11-02,27.309999,27.309999,27.309999,27.309999,25.486629,0
2021-11-03,27.480000,27.480000,27.480000,27.480000,25.645281,0
2021-11-04,27.590000,27.590000,27.590000,27.590000,25.747936,0
2021-11-05,27.549999,27.549999,27.549999,27.549999,25.710608,0
2021-11-08,27.629999,27.629999,27.629999,27.629999,25.785265,0
2021-11-09,27.520000,27.520000,27.520000,27.520000,25.682610,0
2021-11-10,27.049999,27.049999,27.049999,27.049999,25.243988,0
2021-11-11,27.170000,27.170000,27.170000,27.170000,25.355978,0
2021-11-12,27.250000,27.250000,27.250000,27.250000,25.430635,0
2021-11-15,27.200001,27.200001,27.200001,27.200001,25.383976,0
2021-11-16,27.100000,27.100000,27.100000,27.100000,25.290651,0
2021-11-17,26.950001,26.950001,26.950001,26.950001,25.150667,0
2021-11-18,26.959999,26.959999,26.959999,26.959999,25.159998,0
2021-11-19,26.820000,26.820000,26.820000,26.820000,25.029346,0
2021-11-22,26.500000,26.500000,26.500000,26.500000,24.730711,0
2021-11-23,26.309999,26.309999,26.309999,26.309999,24.553396,0
2021-11-24,26.160000,26.160000,26.160000,26.160000,24.413412,0
2021-11-26,25.750000,25.750000,25.750000,25.750000,24.030785,0
2021-11-29,25.809999,25.809999,25.809999,25.809999,24.086779,0
2021-11-30,25.400000,25.400000,25.400000,25.400000,23.704151,0
2021-12-01,25.209999,25.209999,25.209999,25.209999,23.526836,0
2021-12-02,25.379999,25.379999,25.379999,25.379999,23.685488,0
2021-12-03,25.280001,25.280001,25.280001,25.280001,23.592165,0
2021-12-06,25.440001,25.440001,25.440001,25.440001,23.741484,0
2021-12-07,26.049999,26.049999,26.049999,26.049999,24.310755,0
2021-12-08,26.059999,26.059999,26.059999,26.059999,24.320087,0
2021-12-09,25.790001,25.790001,25.790001,25.790001,24.068115,0
2021-12-10,25.770000,25.770000,25.770000,25.770000,24.049450,0
2021-12-13,25.459999,25.459999,25.459999,25.459999,23.760147,0
2021-12-14,25.410000,25.410000,25.410000,25.410000,23.713488,0
2021-12-15,24.830000,24.830000,24.830000,24.830000,23.172209,0
2021-12-16,24.780001,24.780001,24.780001,24.780001,23.125549,0
2021-12-17,24.650000,24.650000,24.650000,24.650000,23.004229,0
2021-12-20,24.450001,24.450001,24.450001,24.450001,22.817581,0
2021-12-21,24.770000,24.770000,24.770000,24.770000,23.116215,0
2021-12-22,25.160000,25.160000,25.160000,25.160000,23.480175,0
2021-12-23,25.270000,25.270000,25.270000,25.270000,23.582832,0
2021-12-27,25.370001,25.370001,25.370001,25.370001,23.676157,0
2021-12-28,25.389999,25.389999,25.389999,25.389999,23.694820,0
2021-12-29,25.610001,25.610001,25.610001,25.610001,23.900133,0
2021-12-30,25.030001,25.030001,25.030001,25.030001,23.858192,0
2021-12-31,25.090000,25.090000,25.090000,25.090000,23.915384,0
2022-01-03,25.120001,25.120001,25.120001,25.120001,23.943981,0
2022-01-04,25.100000,25.100000,25.100000,25.100000,23.924915,0
2022-01-05,24.760000,24.760000,24.760000,24.760000,23.600832,0
2022-01-06,24.590000,24.590000,24.590000,24.590000,23.438791,0
2022-01-07,24.580000,24.580000,24.580000,24.580000,23.429260,0
2022-01-10,24.230000,24.230000,24.230000,24.230000,23.095644,0
2022-01-11,24.629999,24.629999,24.629999,24.629999,23.476917,0
2022-01-12,24.879999,24.879999,24.879999,24.879999,23.715212,0
2022-01-13,24.700001,24.700001,24.700001,24.700001,23.543642,0
2022-01-14,24.660000,24.660000,24.660000,24.660000,23.505512,0
2022-01-18,24.270000,24.270000,24.270000,24.270000,23.133772,0
2022-01-19,24.139999,24.139999,24.139999,24.139999,23.009857,0
2022-01-20,24.010000,24.010000,24.010000,24.010000,22.885944,0
2022-01-21,23.690001,23.690001,23.690001,23.690001,22.580925,0
2022-01-24,23.379999,23.379999,23.379999,23.379999,22.285437,0
2022-01-25,23.180000,23.180000,23.180000,23.180000,22.094803,0
2022-01-26,23.120001,23.120001,23.120001,23.120001,22.037611,0
2022-01-27,22.860001,22.860001,22.860001,22.860001,21.789783,0
2022-01-28,23.100000,23.100000,23.100000,23.100000,22.018547,0
2022-01-31,23.469999,23.469999,23.469999,23.469999,22.371223,0
2022-02-01,23.770000,23.770000,23.770000,23.770000,22.657181,0
2022-02-02,24.030001,24.030001,24.030001,24.030001,22.905008,0
2022-02-03,23.670000,23.670000,23.670000,23.670000,22.561861,0
2022-02-04,23.620001,23.620001,23.620001,23.620001,22.514204,0
2022-02-07,23.590000,23.590000,23.590000,23.590000,22.485607,0
2022-02-08,23.590000,23.590000,23.590000,23.590000,22.485607,0
2022-02-09,23.959999,23.959999,23.959999,23.959999,22.838285,0
2022-02-10,23.670000,23.670000,23.670000,23.670000,22.561861,0
2022-02-11,23.400000,23.400000,23.400000,23.400000,22.304502,0
2022-02-14,23.230000,23.230000,23.230000,23.230000,22.142460,0
2022-02-15,23.790001,23.790001,23.790001,23.790001,22.676245,0
2022-02-16,23.860001,23.860001,23.860001,23.860001,22.742968,0
2022-02-17,23.410000,23.410000,23.410000,23.410000,22.314034,0
2022-02-18,23.180000,23.180000,23.180000,23.180000,22.094803,0
2022-02-22,22.980000,22.980000,22.980000,22.980000,21.904165,0
2022-02-23,22.860001,22.860001,22.860001,22.860001,21.789783,0
2022-02-24,22.680000,22.680000,22.680000,22.680000,21.618210,0
2022-02-25,23.120001,23.120001,23.120001,23.120001,22.037611,0
2022-02-28,23.170000,23.170000,23.170000,23.170000,22.085270,0
2022-03-01,22.790001,22.790001,22.790001,22.790001,21.723063,0
2022-03-02,22.990000,22.990000,22.990000,22.990000,21.913698,0
2022-03-03,22.530001,22.530001,22.530001,22.530001,21.475233,0
2022-03-04,21.920000,21.920000,21.920000,21.920000,20.893791,0
2022-03-07,21.240000,21.240000,21.240000,21.240000,20.245625,0
2022-03-08,21.160000,21.160000,21.160000,21.160000,20.169371,0
2022-03-09,21.980000,21.980000,21.980000,21.980000,20.950981,0
2022-03-10,21.809999,21.809999,21.809999,21.809999,20.788939,0
2022-03-11,21.670000,21.670000,21.670000,21.670000,20.655495,0
2022-03-14,21.730000,21.730000,21.730000,21.730000,20.712687,0
2022-03-15,21.870001,21.870001,21.870001,21.870001,20.846130,0
2022-03-16,22.570000,22.570000,22.570000,22.570000,21.513361,0
2022-03-17,22.809999,22.809999,22.809999,22.809999,21.742123,0
2022-03-18,23.059999,23.059999,23.059999,23.059999,21.980417,0
2022-03-21,22.950001,22.950001,22.950001,22.950001,21.875570,0
2022-03-22,23.139999,23.139999,23.139999,23.139999,22.056675,0
2022-03-23,22.870001,22.870001,22.870001,22.870001,21.799314,0
2022-03-24,22.910000,22.910000,22.910000,22.910000,21.837440,0
2022-03-25,22.990000,22.990000,22.990000,22.990000,21.913698,0
2022-03-28,22.870001,22.870001,22.870001,22.870001,21.799314,0
2022-03-29,23.320000,23.320000,23.320000,23.320000,22.228247,0
2022-03-30,23.190001,23.190001,23.190001,23.190001,22.104334,0
2022-03-31,22.790001,22.790001,22.790001,22.790001,21.723063,0
2022-04-01,22.930000,22.930000,22.930000,22.930000,21.856504,0
2022-04-04,23.070000,23.070000,23.070000,23.070000,21.989952,0
2022-04-05,22.850000,22.850000,22.850000,22.850000,21.780252,0
2022-04-06,22.520000,22.520000,22.520000,22.520000,21.465702,0
2022-04-07,22.500000,22.500000,22.500000,22.500000,21.446636,0
2022-04-08,22.490000,22.490000,22.490000,22.490000,21.437105,0
2022-04-11,22.219999,22.219999,22.219999,22.219999,21.179745,0
2022-04-12,22.110001,22.110001,22.110001,22.110001,21.074896,0
2022-04-13,22.400000,22.400000,22.400000,22.400000,21.351318,0
2022-04-14,22.309999,22.309999,22.309999,22.309999,21.265532,0
2022-04-18,22.129999,22.129999,22.129999,22.129999,21.093958,0
2022-04-19,22.250000,22.250000,22.250000,22.250000,21.208342,0
2022-04-20,22.510000,22.510000,22.510000,22.510000,21.456169,0
2022-04-21,22.379999,22.379999,22.379999,22.379999,21.332254,0
2022-04-22,21.950001,21.950001,21.950001,21.950001,20.922388,0
2022-04-25,21.920000,21.920000,21.920000,21.920000,20.893791,0
2022-04-26,21.340000,21.340000,21.340000,21.340000,20.340944,0
2022-04-27,21.389999,21.389999,21.389999,21.389999,20.388601,0
2022-04-28,21.719999,21.719999,21.719999,21.719999,20.703152,0
2022-04-29,21.490000,21.490000,21.490000,21.490000,20.483921,0
2022-05-02,21.340000,21.340000,21.340000,21.340000,20.340944,0
2022-05-03,21.420000,21.420000,21.420000,21.420000,20.417198,0
2022-05-04,21.680000,21.680000,21.680000,21.680000,20.665026,0
2022-05-05,21.000000,21.000000,21.000000,21.000000,20.016861,0
2022-05-06,20.639999,20.639999,20.639999,20.639999,19.673714,0
2022-05-09,19.940001,19.940001,19.940001,19.940001,19.006487,0
2022-05-10,19.950001,19.950001,19.950001,19.950001,19.016018,0
2022-05-11,19.900000,19.900000,19.900000,19.900000,18.968359,0
2022-05-12,19.930000,19.930000,19.930000,19.930000,18.996956,0
2022-05-13,20.500000,20.500000,20.500000,20.500000,19.540270,0
2022-05-16,20.459999,20.459999,20.459999,20.459999,19.502140,0
2022-05-17,20.830000,20.830000,20.830000,20.830000,19.854818,0
2022-05-18,20.350000,20.350000,20.350000,20.350000,19.397293,0
2022-05-19,20.620001,20.620001,20.620001,20.620001,19.654652,0
2022-05-20,20.770000,20.770000,20.770000,20.770000,19.797628,0
2022-05-23,21.100000,21.100000,21.100000,21.100000,20.112181,0
2022-05-24,20.940001,20.940001,20.940001,20.940001,19.959671,0
2022-05-25,20.940001,20.940001,20.940001,20.940001,19.959671,0
2022-05-26,21.219999,21.219999,21.219999,21.219999,20.226561,0
2022-05-27,21.420000,21.420000,21.420000,21.420000,20.417198,0
2022-05-31,21.420000,21.420000,21.420000,21.420000,20.417198,0
2022-06-01,21.190001,21.190001,21.190001,21.190001,20.197968,0
2022-06-02,21.590000,21.590000,21.590000,21.590000,20.579239,0
2022-06-03,21.360001,21.360001,21.360001,21.360001,20.360008,0
2022-06-06,21.440001,21.440001,21.440001,21.440001,20.436262,0
2022-06-07,21.520000,21.520000,21.520000,21.520000,20.512516,0
2022-06-08,21.260000,21.260000,21.260000,21.260000,20.264690,0
2022-06-09,20.809999,20.809999,20.809999,20.809999,19.835756,0
2022-06-10,20.250000,20.250000,20.250000,20.250000,19.301973,0
2022-06-13,19.430000,19.430000,19.430000,19.430000,18.520363,0
2022-06-14,19.299999,19.299999,19.299999,19.299999,18.396446,0
2022-06-15,19.670000,19.670000,19.670000,19.670000,18.749126,0
2022-06-16,19.219999,19.219999,19.219999,19.219999,18.320194,0
2022-06-17,19.290001,19.290001,19.290001,19.290001,18.386917,0
2022-06-21,19.400000,19.400000,19.400000,19.400000,18.491766,0
2022-06-22,19.260000,19.260000,19.260000,19.260000,18.358322,0
2022-06-23,19.170000,19.170000,19.170000,19.170000,18.272533,0
2022-06-24,19.610001,19.610001,19.610001,19.610001,18.691936,0
2022-06-27,19.639999,19.639999,19.639999,19.639999,18.720530,0
2022-06-28,19.600000,19.600000,19.600000,19.600000,18.682404,0
2022-06-29,19.360001,19.360001,19.360001,19.360001,18.453640,0
2022-06-30,19.340000,19.340000,19.340000,19.340000,18.434576,0
2022-07-01,19.330000,19.330000,19.330000,19.330000,18.425045,0
2022-07-05,18.900000,18.900000,18.900000,18.900000,18.015175,0
2022-07-06,18.990000,18.990000,18.990000,18.990000,18.100962,0
2022-07-07,19.330000,19.330000,19.330000,19.330000,18.425045,0
2022-07-08,19.430000,19.430000,19.430000,19.430000,18.520363,0
2022-07-11,19.059999,19.059999,19.059999,19.059999,18.167685,0
2022-07-12,18.980000,18.980000,18.980000,18.980000,18.091431,0
2022-07-13,18.959999,18.959999,18.959999,18.959999,18.072367,0
2022-07-14,18.719999,18.719999,18.719999,18.719999,17.843601,0
2022-07-15,18.969999,18.969999,18.969999,18.969999,18.081896,0
2022-07-18,19.070000,19.070000,19.070000,19.070000,18.177216,0
2022-07-19,19.549999,19.549999,19.549999,19.549999,18.634745,0
2022-07-20,19.570000,19.570000,19.570000,19.570000,18.653807,0
2022-07-21,19.860001,19.860001,19.860001,19.860001,18.930231,0
2022-07-22,19.920000,19.920000,19.920000,19.920000,18.987423,0
2022-07-25,19.990000,19.990000,19.990000,19.990000,19.054144,0
2022-07-26,19.680000,19.680000,19.680000,19.680000,18.758659,0
2022-07-27,20.110001,20.110001,20.110001,20.110001,19.168528,0
2022-07-28,20.370001,20.370001,20.370001,20.370001,19.416357,0
2022-07-29,20.690001,20.690001,20.690001,20.690001,19.721376,0
2022-08-01,20.709999,20.709999,20.709999,20.709999,19.740437,0
2022-08-02,20.330000,20.330000,20.330000,20.330000,19.378227,0
2022-08-03,20.570000,20.570000,20.570000,20.570000,19.606993,0
2022-08-04,20.750000,20.750000,20.750000,20.750000,19.778564,0
2022-08-05,20.480000,20.480000,20.480000,20.480000,19.521204,0
2022-08-08,20.540001,20.540001,20.540001,20.540001,19.578400,0
2022-08-09,20.400000,20.400000,20.400000,20.400000,19.444950,0
2022-08-10,21.030001,21.030001,21.030001,21.030001,20.045456,0
2022-08-11,20.940001,20.940001,20.940001,20.940001,19.959671,0
2022-08-12,20.980000,20.980000,20.980000,20.980000,19.997797,0
2022-08-15,20.889999,20.889999,20.889999,20.889999,19.912010,0
2022-08-16,20.809999,20.809999,20.809999,20.809999,19.835756,0
2022-08-17,20.559999,20.559999,20.559999,20.559999,19.597460,0
2022-08-18,20.540001,20.540001,20.540001,20.540001,19.578400,0
2022-08-19,20.190001,20.190001,20.190001,20.190001,19.244783,0
2022-08-22,19.760000,19.760000,19.760000,19.760000,18.834913,0
2022-08-23,19.809999,19.809999,19.809999,19.809999,18.882572,0
2022-08-24,19.879999,19.879999,19.879999,19.879999,18.949295,0
2022-08-25,20.059999,20.059999,20.059999,20.059999,19.120869,0
2022-08-26,19.540001,19.540001,19.540001,19.540001,18.625214,0
2022-08-29,19.500000,19.500000,19.500000,19.500000,18.587088,0
2022-08-30,19.400000,19.400000,19.400000,19.400000,18.491766,0
2022-08-31,19.270000,19.270000,19.270000,19.270000,18.367853,0
2022-09-01,18.889999,18.889999,18.889999,18.889999,18.005642,0
2022-09-02,18.879999,18.879999,18.879999,18.879999,17.996109,0
2022-09-06,18.709999,18.709999,18.709999,18.709999,17.834070,0
2022-09-07,18.860001,18.860001,18.860001,18.860001,17.977049,0
2022-09-08,18.950001,18.950001,18.950001,18.950001,18.062834,0
2022-09-09,19.420000,19.420000,19.420000,19.420000,18.510830,0
2022-09-12,19.670000,19.670000,19.670000,19.670000,18.749126,0
2022-09-13,19.000000,19.000000,19.000000,19.000000,18.110495,0
2022-09-14,19.020000,19.020000,19.020000,19.020000,18.129557,0
2022-09-15,18.790001,18.790001,18.790001,18.790001,17.910326,0
2022-09-16,18.650000,18.650000,18.650000,18.650000,17.776878,0
2022-09-19,18.770000,18.770000,18.770000,18.770000,17.891262,0
2022-09-20,18.430000,18.430000,18.430000,18.430000,17.567179,0
2022-09-21,18.309999,18.309999,18.309999,18.309999,17.452795,0
2022-09-22,18.110001,18.110001,18.110001,18.110001,17.262159,0
2022-09-23,17.490000,17.490000,17.490000,17.490000,16.671186,0
2022-09-26,17.230000,17.230000,17.230000,17.230000,16.423359,0
2022-09-27,17.120001,17.120001,17.120001,17.120001,16.318508,0
2022-09-28,17.490000,17.490000,17.490000,17.490000,16.671186,0
2022-09-29,17.230000,17.230000,17.230000,17.230000,16.423359,0
2022-09-30,17.260000,17.260000,17.260000,17.260000,16.451954,0
2022-10-03,17.639999,17.639999,17.639999,17.639999,16.814163,0
2022-10-04,18.260000,18.260000,18.260000,18.260000,17.405136,0
2022-10-05,18.010000,18.010000,18.010000,18.010000,17.166842,0
2022-10-06,17.780001,17.780001,17.780001,17.780001,16.947609,0
2022-10-07,17.440001,17.440001,17.440001,17.440001,16.623526,0
2022-10-10,17.309999,17.309999,17.309999,17.309999,16.499611,0
2022-10-11,17.170000,17.170000,17.170000,17.170000,16.366167,0
2022-10-12,17.059999,17.059999,17.059999,17.059999,16.261316,0
2022-10-13,17.459999,17.459999,17.459999,17.459999,16.642590,0
2022-10-14,17.129999,17.129999,17.129999,17.129999,16.328039,0
2022-10-17,17.600000,17.600000,17.600000,17.600000,16.776037,0
2022-10-18,17.709999,17.709999,17.709999,17.709999,16.880886,0
2022-10-19,17.400000,17.400000,17.400000,17.400000,16.585400,0
2022-10-20,17.379999,17.379999,17.379999,17.379999,16.566336,0
2022-10-21,17.680000,17.680000,17.680000,17.680000,16.852291,0
2022-10-24,17.680000,17.680000,17.680000,17.680000,16.852291,0
2022-10-25,18.139999,18.139999,18.139999,18.139999,17.290756,0
2022-10-26,18.379999,18.379999,18.379999,18.379999,17.519518,0
2022-10-27,18.309999,18.309999,18.309999,18.309999,17.452795,0
2022-10-28,18.379999,18.379999,18.379999,18.379999,17.519518,0
2022-10-31,18.190001,18.190001,18.190001,18.190001,17.338415,0
2022-11-01,18.420000,18.420000,18.420000,18.420000,17.557648,0
2022-11-02,18.139999,18.139999,18.139999,18.139999,17.290756,0
2022-11-03,17.950001,17.950001,17.950001,17.950001,17.109652,0
2022-11-04,18.500000,18.500000,18.500000,18.500000,17.633900,0
2022-11-07,18.650000,18.650000,18.650000,18.650000,17.776878,0
2022-11-08,18.840000,18.840000,18.840000,18.840000,17.957985,0
2022-11-09,18.520000,18.520000,18.520000,18.520000,17.652966,0
2022-11-10,19.670000,19.670000,19.670000,19.670000,18.749126,0
2022-11-11,20.090000,20.090000,20.090000,20.090000,19.149464,0
2022-11-14,19.680000,19.680000,19.680000,19.680000,18.758659,0
2022-11-15,19.770000,19.770000,19.770000,19.770000,18.844444,0
2022-11-16,19.600000,19.600000,19.600000,19.600000,18.682404,0
2022-11-17,19.580000,19.580000,19.580000,19.580000,18.663340,0
2022-11-18,19.600000,19.600000,19.600000,19.600000,18.682404,0
2022-11-21,19.520000,19.520000,19.520000,19.520000,18.606150,0
2022-11-22,19.879999,19.879999,19.879999,19.879999,18.949295,0
2022-11-23,20.120001,20.120001,20.120001,20.120001,19.178061,0
2022-11-25,20.200001,20.200001,20.200001,20.200001,19.254314,0
2022-11-28,19.830000,19.830000,19.830000,19.830000,18.901636,0
2022-11-29,19.830000,19.830000,19.830000,19.830000,18.901636,0
2022-11-30,20.260000,20.260000,20.260000,20.260000,19.311504,0
2022-12-01,20.469999,20.469999,20.469999,20.469999,19.511675,0
2022-12-02,20.520000,20.520000,20.520000,20.520000,19.559334,0
2022-12-05,20.000000,20.000000,20.000000,20.000000,19.063679,0
2022-12-06,19.940001,19.940001,19.940001,19.940001,19.006487,0
2022-12-07,19.930000,19.930000,19.930000,19.930000,18.996956,0
2022-12-08,20.000000,20.000000,20.000000,20.000000,19.063679,0
2022-12-09,20.040001,20.040001,20.040001,20.040001,19.101805,0
2022-12-12,20.049999,20.049999,20.049999,20.049999,19.111336,0
2022-12-13,20.350000,20.350000,20.350000,20.350000,19.397293,0
2022-12-14,20.340000,20.340000,20.340000,20.340000,19.387760,0
2022-12-15,19.860001,19.860001,19.860001,19.860001,18.930231,0
2022-12-16,19.730000,19.730000,19.730000,19.730000,18.806316,0
2022-12-19,19.620001,19.620001,19.620001,19.620001,18.701468,0
2022-12-20,19.670000,19.670000,19.670000,19.670000,18.749126,0
2022-12-21,19.950001,19.950001,19.950001,19.950001,19.016018,0
2022-12-22,19.760000,19.760000,19.760000,19.760000,18.834913,0
2022-12-23,19.850000,19.850000,19.850000,19.850000,18.920700,0
2022-12-27,19.870001,19.870001,19.870001,19.870001,18.939764,0
2022-12-28,19.670000,19.670000,19.670000,19.670000,18.749126,0
2022-12-29,19.990000,19.990000,19.990000,19.990000,19.089083,0
2022-12-30,19.879999,19.879999,19.879999,19.879999,18.984039,0
2023-01-03,19.889999,19.889999,19.889999,19.889999,18.993589,0
2023-01-04,20.020000,20.020000,20.020000,20.020000,19.117731,0
2023-01-05,19.820000,19.820000,19.820000,19.820000,18.926744,0
2023-01-06,20.240000,20.240000,20.240000,20.240000,19.327816,0
2023-01-09,20.340000,20.340000,20.340000,20.340000,19.423309,0
2023-01-10,20.330000,20.330000,20.330000,20.330000,19.413761,0
2023-01-11,20.360001,20.360001,20.360001,20.360001,19.442408,0
2023-01-12,20.629999,20.629999,20.629999,20.629999,19.700237,0
2023-01-13,20.730000,20.730000,20.730000,20.730000,19.795731,0
2023-01-17,20.860001,20.860001,20.860001,20.860001,19.919874,0
2023-01-18,20.760000,20.760000,20.760000,20.760000,19.824381,0
2023-01-19,20.760000,20.760000,20.760000,20.760000,19.824381,0
2023-01-20,21.020000,21.020000,21.020000,21.020000,20.072662,0
2023-01-23,21.129999,21.129999,21.129999,21.129999,20.177704,0
2023-01-24,21.150000,21.150000,21.150000,21.150000,20.196804,0
2023-01-25,21.139999,21.139999,21.139999,21.139999,20.187252,0
2023-01-26,21.190001,21.190001,21.190001,21.190001,20.235001,0
2023-01-27,21.219999,21.219999,21.219999,21.219999,20.263647,0
2023-01-30,21.010000,21.010000,21.010000,21.010000,20.063114,0
2023-01-31,21.129999,21.129999,21.129999,21.129999,20.177704,0
2023-02-01,21.420000,21.420000,21.420000,21.420000,20.454636,0
2023-02-02,21.520000,21.520000,21.520000,21.520000,20.550129,0
2023-02-03,21.110001,21.110001,21.110001,21.110001,20.158607,0
2023-02-06,20.889999,20.889999,20.889999,20.889999,19.948521,0
2023-02-07,20.990000,20.990000,20.990000,20.990000,20.044014,0
2023-02-08,20.920000,20.920000,20.920000,20.920000,19.977169,0
2023-02-09,20.860001,20.860001,20.860001,20.860001,19.919874,0
2023-02-10,20.700001,20.700001,20.700001,20.700001,19.767086,0
2023-02-13,20.850000,20.850000,20.850000,20.850000,19.910324,0
2023-02-14,20.930000,20.930000,20.930000,20.930000,19.986719,0
2023-02-15,20.910000,20.910000,20.910000,20.910000,19.967619,0
2023-02-16,20.840000,20.840000,20.840000,20.840000,19.900776,0
2023-02-17,20.879999,20.879999,20.879999,20.879999,19.938971,0
2023-02-21,20.680000,20.680000,20.680000,20.680000,19.747986,0
2023-02-22,20.559999,20.559999,20.559999,20.559999,19.633392,0
2023-02-23,20.719999,20.719999,20.719999,20.719999,19.786182,0
2023-02-24,20.520000,20.520000,20.520000,20.520000,19.595196,0
2023-02-27,20.690001,20.690001,20.690001,20.690001,19.757536,0
2023-02-28,20.610001,20.610001,20.610001,20.610001,19.681141,0
2023-03-01,20.690001,20.690001,20.690001,20.690001,19.757536,0
2023-03-02,20.680000,20.680000,20.680000,20.680000,19.747986,0
2023-03-03,20.920000,20.920000,20.920000,20.920000,19.977169,0
2023-03-06,20.889999,20.889999,20.889999,20.889999,19.948521,0
2023-03-07,20.510000,20.510000,20.510000,20.510000,19.585648,0
2023-03-08,20.639999,20.639999,20.639999,20.639999,19.709789,0
2023-03-09,20.520000,20.520000,20.520000,20.520000,19.595196,0
2023-03-10,20.299999,20.299999,20.299999,20.299999,19.385111,0
2023-03-13,20.190001,20.190001,20.190001,20.190001,19.280069,0
2023-03-14,20.389999,20.389999,20.389999,20.389999,19.471056,0
2023-03-15,19.910000,19.910000,19.910000,19.910000,19.012688,0
2023-03-16,20.120001,20.120001,20.120001,20.120001,19.213224,0
2023-03-17,19.910000,19.910000,19.910000,19.910000,19.012688,0
2023-03-20,20.129999,20.129999,20.129999,20.129999,19.222773,0
2023-03-21,20.360001,20.360001,20.360001,20.360001,19.442408,0
2023-03-22,20.320000,20.320000,20.320000,20.320000,19.404209,0
2023-03-23,20.360001,20.360001,20.360001,20.360001,19.442408,0
2023-03-24,20.209999,20.209999,20.209999,20.209999,19.299166,0
2023-03-27,20.350000,20.350000,20.350000,20.350000,19.432859,0
2023-03-28,20.379999,20.379999,20.379999,20.379999,19.461506,0
2023-03-29,20.610001,20.610001,20.610001,20.610001,19.681141,0
2023-03-30,20.879999,20.879999,20.879999,20.879999,19.938971,0
2023-03-31,21.000000,21.000000,21.000000,21.000000,20.053564,0
2023-04-03,21.120001,21.120001,21.120001,21.120001,20.168156,0
2023-04-04,21.139999,21.139999,21.139999,21.139999,20.187252,0
2023-04-05,20.730000,20.730000,20.730000,20.730000,19.795731,0
2023-04-06,20.760000,20.760000,20.760000,20.760000,19.824381,0
2023-04-10,20.719999,20.719999,20.719999,20.719999,19.786182,0
2023-04-11,20.920000,20.920000,20.920000,20.920000,19.977169,0
2023-04-12,21.040001,21.040001,21.040001,21.040001,20.091761,0
2023-04-13,21.330000,21.330000,21.330000,21.330000,20.368690,0
2023-04-14,21.360001,21.360001,21.360001,21.360001,20.397341,0
2023-04-17,21.309999,21.309999,21.309999,21.309999,20.349592,0
2023-04-18,21.400000,21.400000,21.400000,21.400000,20.435535,0
2023-04-19,21.400000,21.400000,21.400000,21.400000,20.435535,0
2023-04-20,21.370001,21.370001,21.370001,21.370001,20.406889,0
2023-04-21,21.440001,21.440001,21.440001,21.440001,20.473734,0
2023-04-24,21.510000,21.510000,21.510000,21.510000,20.540579,0
2023-04-25,21.200001,21.200001,21.200001,21.200001,20.244551,0
2023-04-26,21.190001,21.190001,21.190001,21.190001,20.235001,0
2023-04-27,21.450001,21.450001,21.450001,21.450001,20.483282,0
2023-04-28,21.549999,21.549999,21.549999,21.549999,20.578775,0
2023-05-01,21.520000,21.520000,21.520000,21.520000,20.550129,0
2023-05-02,21.330000,21.330000,21.330000,21.330000,20.368690,0
2023-05-03,21.340000,21.340000,21.340000,21.340000,20.378241,0
2023-05-04,21.340000,21.340000,21.340000,21.340000,20.378241,0
2023-05-05,21.700001,21.700001,21.700001,21.700001,20.722015,0
2023-05-08,21.740000,21.740000,21.740000,21.740000,20.760212,0
2023-05-09,21.650000,21.650000,21.650000,21.650000,20.674269,0
2023-05-10,21.750000,21.750000,21.750000,21.750000,20.769762,0
2023-05-11,21.650000,21.650000,21.650000,21.650000,20.674269,0
2023-05-12,21.580000,21.580000,21.580000,21.580000,20.607424,0
2023-05-15,21.780001,21.780001,21.780001,21.780001,20.798410,0
2023-05-16,21.590000,21.590000,21.590000,21.590000,20.616974,0
2023-05-17,21.629999,21.629999,21.629999,21.629999,20.655170,0
2023-05-18,21.570000,21.570000,21.570000,21.570000,20.597876,0
2023-05-19,21.650000,21.650000,21.650000,21.650000,20.674269,0
2023-05-22,21.680000,21.680000,21.680000,21.680000,20.702917,0
2023-05-23,21.410000,21.410000,21.410000,21.410000,20.445086,0
2023-05-24,21.030001,21.030001,21.030001,21.030001,20.082212,0
2023-05-25,20.920000,20.920000,20.920000,20.920000,19.977169,0
2023-05-26,21.020000,21.020000,21.020000,21.020000,20.072662,0
2023-05-30,20.920000,20.920000,20.920000,20.920000,19.977169,0
2023-05-31,20.809999,20.809999,20.809999,20.809999,19.872126,0
2023-06-01,21.090000,21.090000,21.090000,21.090000,20.139507,0
2023-06-02,21.309999,21.309999,21.309999,21.309999,20.349592,0
2023-06-05,21.290001,21.290001,21.290001,21.290001,20.330494,0
2023-06-06,21.360001,21.360001,21.360001,21.360001,20.397341,0
2023-06-07,21.219999,21.219999,21.219999,21.219999,20.263647,0
2023-06-08,21.389999,21.389999,21.389999,21.389999,20.425985,0
2023-06-09,21.410000,21.410000,21.410000,21.410000,20.445086,0
2023-06-12,21.500000,21.500000,21.500000,21.500000,20.531029,0
2023-06-13,21.620001,21.620001,21.620001,21.620001,20.645622,0
2023-06-14,21.629999,21.629999,21.629999,21.629999,20.655170,0
2023-06-15,21.770000,21.770000,21.770000,21.770000,20.788862,0
2023-06-16,21.680000,21.680000,21.680000,21.680000,20.702917,0
2023-06-20,21.270000,21.270000,21.270000,21.270000,20.311396,0
2023-06-21,21.230000,21.230000,21.230000,21.230000,20.273197,0
2023-06-22,21.049999,21.049999,21.049999,21.049999,20.101311,0
2023-06-23,20.700001,20.700001,20.700001,20.700001,19.767086,0
2023-06-26,20.660000,20.660000,20.660000,20.660000,19.728888,0
2023-06-27,20.820000,20.820000,20.820000,20.820000,19.881676,0
2023-06-28,20.900000,20.900000,20.900000,20.900000,19.958071,0
2023-06-29,20.809999,20.809999,20.809999,20.809999,19.872126,0
2023-06-30,21.080000,21.080000,21.080000,21.080000,20.129957,0
2023-07-03,21.100000,21.100000,21.100000,21.100000,20.149057,0
2023-07-05,20.940001,20.940001,20.940001,20.940001,19.996267,0
2023-07-06,20.680000,20.680000,20.680000,20.680000,19.747986,0
2023-07-07,20.850000,20.850000,20.850000,20.850000,19.910324,0
2023-07-10,21.000000,21.000000,21.000000,21.000000,20.053564,0
2023-07-11,21.139999,21.139999,21.139999,21.139999,20.187252,0
2023-07-12,21.620001,21.620001,21.620001,21.620001,20.645622,0
2023-07-13,21.910000,21.910000,21.910000,21.910000,20.922550,0
2023-07-14,21.740000,21.740000,21.740000,21.740000,20.760212,0
2023-07-17,21.690001,21.690001,21.690001,21.690001,20.712467,0
2023-07-18,21.850000,21.850000,21.850000,21.850000,20.865255,0
2023-07-19,21.980000,21.980000,21.980000,21.980000,20.989397,0
2023-07-20,21.799999,21.799999,21.799999,21.799999,20.817507,0
2023-07-21,21.750000,21.750000,21.750000,21.750000,20.769762,0
2023-07-24,21.760000,21.760000,21.760000,21.760000,20.779312,0
2023-07-25,21.870001,21.870001,21.870001,21.870001,20.884356,0
2023-07-26,21.900000,21.900000,21.900000,21.900000,20.913002,0
2023-07-27,21.820000,21.820000,21.820000,21.820000,20.836607,0
2023-07-28,21.879999,21.879999,21.879999,21.879999,20.893904,0
2023-07-31,21.950001,21.950001,21.950001,21.950001,20.960749,0
2023-08-01,21.670000,21.670000,21.670000,21.670000,20.693369,0
2023-08-02,21.330000,21.330000,21.330000,21.330000,20.368690,0
2023-08-03,21.290001,21.290001,21.290001,21.290001,20.330494,0
2023-08-04,21.430000,21.430000,21.430000,21.430000,20.464184,0
2023-08-07,21.650000,21.650000,21.650000,21.650000,20.674269,0
2023-08-08,21.459999,21.459999,21.459999,21.459999,20.492832,0
2023-08-09,21.350000,21.350000,21.350000,21.350000,20.387789,0
2023-08-10,21.379999,21.379999,21.379999,21.379999,20.416437,0
2023-08-11,21.260000,21.260000,21.260000,21.260000,20.301847,0
2023-08-14,21.270000,21.270000,21.270000,21.270000,20.311396,0
2023-08-15,21.020000,21.020000,21.020000,21.020000,20.072662,0
2023-08-16,20.879999,20.879999,20.879999,20.879999,19.938971,0
2023-08-17,20.770000,20.770000,20.770000,20.770000,19.833929,0
2023-08-18,20.700001,20.700001,20.700001,20.700001,19.767086,0
2023-08-21,20.700001,20.700001,20.700001,20.700001,19.767086,0
2023-08-22,20.700001,20.700001,20.700001,20.700001,19.767086,0
2023-08-23,20.910000,20.910000,20.910000,20.910000,19.967619,0
2023-08-24,20.600000,20.600000,20.600000,20.600000,19.671591,0
2023-08-25,20.670000,20.670000,20.670000,20.670000,19.738436,0
2023-08-28,20.820000,20.820000,20.820000,20.820000,19.881676,0
2023-08-29,21.180000,21.180000,21.180000,21.180000,20.225451,0
2023-08-30,21.219999,21.219999,21.219999,21.219999,20.263647,0
2023-08-31,21.129999,21.129999,21.129999,21.129999,20.177704,0
2023-09-01,21.150000,21.150000,21.150000,21.150000,20.196804,0
2023-09-05,20.969999,20.969999,20.969999,20.969999,20.024916,0
2023-09-06,20.850000,20.850000,20.850000,20.850000,19.910324,0
2023-09-07,20.639999,20.639999,20.639999,20.639999,19.709789,0
2023-09-08,20.580000,20.580000,20.580000,20.580000,19.652491,0
2023-09-11,20.799999,20.799999,20.799999,20.799999,19.862577,0
2023-09-12,20.730000,20.730000,20.730000,20.730000,19.795731,0
2023-09-13,20.639999,20.639999,20.639999,20.639999,19.709789,0
2023-09-14,20.830000,20.830000,20.830000,20.830000,19.891224,0
2023-09-15,20.690001,20.690001,20.690001,20.690001,19.757536,0
2023-09-18,20.549999,20.549999,20.549999,20.549999,19.623844,0
2023-09-19,20.559999,20.559999,20.559999,20.559999,19.633392,0
2023-09-20,20.469999,20.469999,20.469999,20.469999,19.547449,0
2023-09-21,20.469999,20.469999,20.469999,20.469999,19.547449,0
2023-09-22,20.150000,20.150000,20.150000,20.150000,19.241871,0
2023-09-25,20.100000,20.100000,20.100000,20.100000,19.194126,0
2023-09-26,19.830000,19.830000,19.830000,19.830000,18.936295,0
2023-09-27,19.750000,19.750000,19.750000,19.750000,18.859900,0
2023-09-28,19.870001,19.870001,19.870001,19.870001,18.974493,0
2023-09-29,19.860001,19.860001,19.860001,19.860001,18.964941,0
2023-10-02,19.520000,19.520000,19.520000,19.520000,18.640266,0
2023-10-03,19.209999,19.209999,19.209999,19.209999,18.344236,0
2023-10-04,19.160000,19.160000,19.160000,19.160000,18.296490,0
2023-10-05,19.370001,19.370001,19.370001,19.370001,18.497026,0
2023-10-06,19.600000,19.600000,19.600000,19.600000,18.716660,0
2023-10-09,19.520000,19.520000,19.520000,19.520000,18.640266,0
2023-10-10,19.799999,19.799999,19.799999,19.799999,18.907644,0
2023-10-11,19.780001,19.780001,19.780001,19.780001,18.888548,0
2023-10-12,19.540001,19.540001,19.540001,19.540001,18.659365,0
2023-10-13,19.190001,19.190001,19.190001,19.190001,18.325138,0
2023-10-16,19.290001,19.290001,19.290001,19.290001,18.420631,0
2023-10-17,19.290001,19.290001,19.290001,19.290001,18.420631,0
2023-10-18,18.959999,18.959999,18.959999,18.959999,18.105503,0
2023-10-19,18.860001,18.860001,18.860001,18.860001,18.010012,0
2023-10-20,18.610001,18.610001,18.610001,18.610001,17.771278,0
2023-10-23,18.629999,18.629999,18.629999,18.629999,17.790375,0
2023-10-24,18.690001,18.690001,18.690001,18.690001,17.847672,0
2023-10-25,18.490000,18.490000,18.490000,18.490000,17.656687,0
2023-10-26,18.500000,18.500000,18.500000,18.500000,17.666235,0
2023-10-27,18.600000,18.600000,18.600000,18.600000,17.761728,0
2023-10-30,18.740000,18.740000,18.740000,18.740000,17.895416,0
2023-10-31,18.820000,18.820000,18.820000,18.820000,17.971813,0
2023-11-01,18.950001,18.950001,18.950001,18.950001,18.095955,0
2023-11-02,19.440001,19.440001,19.440001,19.440001,18.563871,0
2023-11-03,19.820000,19.820000,19.820000,19.820000,18.926744,0
2023-11-06,19.629999,19.629999,19.629999,19.629999,18.745306,0
2023-11-07,19.459999,19.459999,19.459999,19.459999,18.582970,0
2023-11-08,19.450001,19.450001,19.450001,19.450001,18.573420,0
2023-11-09,19.520000,19.520000,19.520000,19.520000,18.640266,0
2023-11-10,19.629999,19.629999,19.629999,19.629999,18.745306,0
2023-11-13,19.610001,19.610001,19.610001,19.610001,18.726208,0
2023-11-14,20.309999,20.309999,20.309999,20.309999,19.394661,0
2023-11-15,20.330000,20.330000,20.330000,20.330000,19.413761,0
2023-11-16,20.139999,20.139999,20.139999,20.139999,19.232323,0
2023-11-17,20.420000,20.420000,20.420000,20.420000,19.499702,0
2023-11-20,20.549999,20.549999,20.549999,20.549999,19.623844,0
2023-11-21,20.440001,20.440001,20.440001,20.440001,19.518803,0
2023-11-22,20.490000,20.490000,20.490000,20.490000,19.566549,0
2023-11-24,20.629999,20.629999,20.629999,20.629999,19.700237,0
2023-11-27,20.639999,20.639999,20.639999,20.639999,19.709789,0
2023-11-28,20.760000,20.760000,20.760000,20.760000,19.824381,0
2023-11-29,20.860001,20.860001,20.860001,20.860001,19.919874,0
2023-11-30,20.799999,20.799999,20.799999,20.799999,19.862577,0
2023-12-01,21.070000,21.070000,21.070000,21.070000,20.120409,0
2023-12-04,20.870001,20.870001,20.870001,20.870001,19.929422,0
2023-12-05,20.850000,20.850000,20.850000,20.850000,19.910324,0
2023-12-06,20.950001,20.950001,20.950001,20.950001,20.005819,0
2023-12-07,21.030001,21.030001,21.030001,21.030001,20.082212,0
2023-12-08,21.100000,21.100000,21.100000,21.100000,20.149057,0
2023-12-11,21.139999,21.139999,21.139999,21.139999,20.187252,0
2023-12-12,21.070000,21.070000,21.070000,21.070000,20.120409,0
2023-12-13,21.389999,21.389999,21.389999,21.389999,20.425985,0
2023-12-14,21.799999,21.799999,21.799999,21.799999,20.817507,0
2023-12-15,21.620001,21.620001,21.620001,21.620001,20.645622,0
2023-12-18,21.570000,21.570000,21.570000,21.570000,20.597876,0
2023-12-19,21.840000,21.840000,21.840000,21.840000,20.855705,0
2023-12-20,21.610001,21.610001,21.610001,21.610001,20.636074,0
2023-12-21,21.940001,21.940001,21.940001,21.940001,20.951200,0
2023-12-22,21.980000,21.980000,21.980000,21.980000,20.989397,0
2023-12-26,22.049999,22.049999,22.049999,22.049999,21.056240,0
2023-12-27,22.250000,22.250000,22.250000,22.250000,21.247229,0
2023-12-28,21.760000,21.760000,21.760000,21.760000,21.144228,0
2023-12-29,21.790001,21.790001,21.790001,21.790001,21.173380,0
2024-01-02,21.459999,21.459999,21.459999,21.459999,20.852716,0
2024-01-03,21.170000,21.170000,21.170000,21.170000,20.570923,0
2024-01-04,21.200001,21.200001,21.200001,21.200001,20.600075,0
2024-01-05,21.090000,21.090000,21.090000,21.090000,20.493187,0
2024-01-08,21.360001,21.360001,21.360001,21.360001,20.755547,0
2024-01-09,21.129999,21.129999,21.129999,21.129999,20.532055,0
2024-01-10,21.180000,21.180000,21.180000,21.180000,20.580641,0
2024-01-11,21.090000,21.090000,21.090000,21.090000,20.493187,0
2024-01-12,21.190001,21.190001,21.190001,21.190001,20.590359,0
2024-01-16,20.920000,20.920000,20.920000,20.920000,20.327997,0
2024-01-17,20.570000,20.570000,20.570000,20.570000,19.987902,0
2024-01-18,20.680000,20.680000,20.680000,20.680000,20.094790,0
2024-01-19,20.670000,20.670000,20.670000,20.670000,20.085073,0
2024-01-22,20.760000,20.760000,20.760000,20.760000,20.172525,0
2024-01-23,20.809999,20.809999,20.809999,20.809999,20.221109,0
2024-01-24,20.959999,20.959999,20.959999,20.959999,20.366865,0
2024-01-25,21.010000,21.010000,21.010000,21.010000,20.415451,0
2024-01-26,21.020000,21.020000,21.020000,21.020000,20.425169,0
2024-01-29,21.139999,21.139999,21.139999,21.139999,20.541771,0
2024-01-30,21.080000,21.080000,21.080000,21.080000,20.483471,0
2024-01-31,20.959999,20.959999,20.959999,20.959999,20.366865,0
2024-02-01,21.209999,21.209999,21.209999,21.209999,20.609791,0
2024-02-02,21.020000,21.020000,21.020000,21.020000,20.425169,0
2024-02-05,20.799999,20.799999,20.799999,20.799999,20.211393,0
2024-02-06,20.950001,20.950001,20.950001,20.950001,20.357149,0
2024-02-07,20.900000,20.900000,20.900000,20.900000,20.308563,0
2024-02-08,20.820000,20.820000,20.820000,20.820000,20.230827,0
2024-02-09,20.860001,20.860001,20.860001,20.860001,20.269697,0
2024-02-12,20.990000,20.990000,20.990000,20.990000,20.396017,0
2024-02-13,20.440001,20.440001,20.440001,20.440001,19.861582,0
2024-02-14,20.580000,20.580000,20.580000,20.580000,19.997620,0
2024-02-15,20.750000,20.750000,20.750000,20.750000,20.162809,0
2024-02-16,20.770000,20.770000,20.770000,20.770000,20.182243,0
2024-02-20,20.750000,20.750000,20.750000,20.750000,20.162809,0
2024-02-21,20.780001,20.780001,20.780001,20.780001,20.191961,0
2024-02-22,20.990000,20.990000,20.990000,20.990000,20.396017,0
2024-02-23,21.000000,21.000000,21.000000,21.000000,20.405735,0
2024-02-26,20.990000,20.990000,20.990000,20.990000,20.396017,0
2024-02-27,21.049999,21.049999,21.049999,21.049999,20.454319,0
2024-02-28,20.889999,20.889999,20.889999,20.889999,20.298847,0
2024-02-29,20.840000,20.840000,20.840000,20.840000,20.250261,0
2024-03-01,21.070000,21.070000,21.070000,21.070000,20.473753,0
2024-03-04,20.940001,20.940001,20.940001,20.940001,20.347433,0
2024-03-05,20.959999,20.959999,20.959999,20.959999,20.366865,0
2024-03-06,21.209999,21.209999,21.209999,21.209999,20.609791,0
2024-03-07,21.469999,21.469999,21.469999,21.469999,20.862432,0
2024-03-08,21.420000,21.420000,21.420000,21.420000,20.813848,0
2024-03-11,21.400000,21.400000,21.400000,21.400000,20.794415,0
2024-03-12,21.480000,21.480000,21.480000,21.480000,20.872150,0
2024-03-13,21.440001,21.440001,21.440001,21.440001,20.833282,0
2024-03-14,21.260000,21.260000,21.260000,21.260000,20.658377,0
2024-03-15,21.299999,21.299999,21.299999,21.299999,20.697245,0
2024-03-18,21.410000,21.410000,21.410000,21.410000,20.804132,0
2024-03-19,21.389999,21.389999,21.389999,21.389999,20.784697,0
2024-03-20,21.610001,21.610001,21.610001,21.610001,20.998472,0
2024-03-21,21.600000,21.600000,21.600000,21.600000,20.988756,0
2024-03-22,21.540001,21.540001,21.540001,21.540001,20.930454,0
2024-03-25,21.469999,21.469999,21.469999,21.469999,20.862432,0
2024-03-26,21.490000,21.490000,21.490000,21.490000,20.881868,0
2024-03-27,21.700001,21.700001,21.700001,21.700001,21.085926,0
2024-03-28,21.660000,21.660000,21.660000,21.660000,21.047056,0
2024-04-01,21.540001,21.540001,21.540001,21.540001,20.930454,0
2024-04-02,21.459999,21.459999,21.459999,21.459999,20.852716,0
2024-04-03,21.650000,21.650000,21.650000,21.650000,21.037340,0
2024-04-04,21.510000,21.510000,21.510000,21.510000,20.901302,0
2024-04-05,21.680000,21.680000,21.680000,21.680000,21.066492,0
2024-04-08,21.820000,21.820000,21.820000,21.820000,21.202530,0
2024-04-09,21.820000,21.820000,21.820000,21.820000,21.202530,0
2024-04-10,21.610001,21.610001,21.610001,21.610001,20.998472,0
2024-04-11,21.629999,21.629999,21.629999,21.629999,21.017906,0
2024-04-12,21.309999,21.309999,21.309999,21.309999,20.706961,0
2024-04-15,21.250000,21.250000,21.250000,21.250000,20.648659,0
2024-04-16,21.040001,21.040001,21.040001,21.040001,20.444603,0
2024-04-17,21.010000,21.010000,21.010000,21.010000,20.415451,0
2024-04-18,21.150000,21.150000,21.150000,21.150000,20.551489,0
2024-04-19,21.040001,21.040001,21.040001,21.040001,20.444603,0
2024-04-22,21.299999,21.299999,21.299999,21.299999,20.697245,0
2024-04-23,21.469999,21.469999,21.469999,21.469999,20.862432,0
2024-04-24,21.410000,21.410000,21.410000,21.410000,20.804132,0
2024-04-25,21.340000,21.340000,21.340000,21.340000,20.736113,0
2024-04-26,21.379999,21.379999,21.379999,21.379999,20.774981,0
2024-04-29,21.620001,21.620001,21.620001,21.620001,21.008190,0
2024-04-30,21.299999,21.299999,21.299999,21.299999,20.697245,0
2024-05-01,21.209999,21.209999,21.209999,21.209999,20.609791,0
2024-05-02,21.580000,21.580000,21.580000,21.580000,20.969320,0
2024-05-03,21.790001,21.790001,21.790001,21.790001,21.173380,0
2024-05-06,21.950001,21.950001,21.950001,21.950001,21.328852,0
2024-05-07,21.940001,21.940001,21.940001,21.940001,21.319134,0
2024-05-08,21.959999,21.959999,21.959999,21.959999,21.338566,0
2024-05-09,22.139999,22.139999,22.139999,22.139999,21.513474,0
2024-05-10,22.090000,22.090000,22.090000,22.090000,21.464890,0
2024-05-13,22.090000,22.090000,22.090000,22.090000,21.464890,0
2024-05-14,22.180000,22.180000,22.180000,22.180000,21.552341,0
2024-05-15,22.450001,22.450001,22.450001,22.450001,21.814703,0
2024-05-16,22.320000,22.320000,22.320000,22.320000,21.688379,0
2024-05-17,22.400000,22.400000,22.400000,22.400000,21.766115,0
2024-05-20,22.410000,22.410000,22.410000,22.410000,21.775833,0
2024-05-21,22.350000,22.350000,22.350000,22.350000,21.717531,0
2024-05-22,22.100000,22.100000,22.100000,22.100000,21.474606,0
2024-05-23,21.940001,21.940001,21.940001,21.940001,21.319134,0
2024-05-24,22.129999,22.129999,22.129999,22.129999,21.503756,0
2024-05-28,22.180000,22.180000,22.180000,22.180000,21.552341,0
2024-05-29,21.790001,21.790001,21.790001,21.790001,21.173380,0
2024-05-30,22.049999,22.049999,22.049999,22.049999,21.426020,0
2024-05-31,22.230000,22.230000,22.230000,22.230000,21.600927,0
2024-06-03,22.320000,22.320000,22.320000,22.320000,21.688379,0
2024-06-04,22.129999,22.129999,22.129999,22.129999,21.503756,0
2024-06-05,22.209999,22.209999,22.209999,22.209999,21.581491,0
2024-06-06,22.250000,22.250000,22.250000,22.250000,21.620361,0
2024-06-07,21.940001,21.940001,21.940001,21.940001,21.319134,0
2024-06-10,21.980000,21.980000,21.980000,21.980000,21.358002,0
2024-06-11,21.690001,21.690001,21.690001,21.690001,21.076208,0
2024-06-12,21.940001,21.940001,21.940001,21.940001,21.319134,0
2024-06-13,21.570000,21.570000,21.570000,21.570000,20.959604,0
2024-06-14,21.250000,21.250000,21.250000,21.250000,20.648659,0
2024-06-17,21.320000,21.320000,21.320000,21.320000,20.716679,0
2024-06-18,21.510000,21.510000,21.510000,21.510000,20.901302,0
2024-06-20,21.469999,21.469999,21.469999,21.469999,20.862432,0
2024-06-21,21.330000,21.330000,21.330000,21.330000,20.726395,0
2024-06-24,21.549999,21.549999,21.549999,21.549999,20.940168,0
2024-06-25,21.469999,21.469999,21.469999,21.469999,20.862432,0
2024-06-26,21.209999,21.209999,21.209999,21.209999,20.609791,0
2024-06-27,21.299999,21.299999,21.299999,21.299999,20.697245,0
2024-06-28,21.230000,21.230000,21.230000,21.230000,20.629225,0
2024-07-01,21.290001,21.290001,21.290001,21.290001,20.687529,0
2024-07-02,21.350000,21.350000,21.350000,21.350000,20.745831,0
2024-07-03,21.590000,21.590000,21.590000,21.590000,20.979038,0
2024-07-05,21.730000,21.730000,21.730000,21.730000,21.115076,0
2024-07-08,21.610001,21.610001,21.610001,21.610001,20.998472,0
2024-07-09,21.459999,21.459999,21.459999,21.459999,20.852716,0
2024-07-10,21.719999,21.719999,21.719999,21.719999,21.105358,0
2024-07-11,22.070000,22.070000,22.070000,22.070000,21.445454,0
2024-07-12,22.340000,22.340000,22.340000,22.340000,21.707815,0
2024-07-15,22.250000,22.250000,22.250000,22.250000,21.620361,0
2024-07-16,22.379999,22.379999,22.379999,22.379999,21.746681,0
2024-07-17,22.280001,22.280001,22.280001,22.280001,21.649513,0
2024-07-18,22.219999,22.219999,22.219999,22.219999,21.591209,0
2024-07-19,22.100000,22.100000,22.100000,22.100000,21.474606,0
2024-07-22,22.290001,22.290001,22.290001,22.290001,21.659229,0
2024-07-23,22.230000,22.230000,22.230000,22.230000,21.600927,0
2024-07-24,21.990000,21.990000,21.990000,21.990000,21.367718,0
2024-07-25,21.879999,21.879999,21.879999,21.879999,21.260830,0
2024-07-26,22.260000,22.260000,22.260000,22.260000,21.630079,0
2024-07-29,22.260000,22.260000,22.260000,22.260000,21.630079,0
2024-07-30,22.370001,22.370001,22.370001,22.370001,21.736965,0
2024-07-31,22.809999,22.809999,22.809999,22.809999,22.164513,0
2024-08-01,22.200001,22.200001,22.200001,22.200001,21.571777,0
2024-08-02,22.200001,22.200001,22.200001,22.200001,21.571777,0
2024-08-05,21.160000,21.160000,21.160000,21.160000,20.561207,0
2024-08-06,21.330000,21.330000,21.330000,21.330000,20.726395,0
2024-08-07,21.400000,21.400000,21.400000,21.400000,20.794415,0
2024-08-08,21.600000,21.600000,21.600000,21.600000,20.988756,0
2024-08-09,21.680000,21.680000,21.680000,21.680000,21.066492,0
2024-08-12,21.690001,21.690001,21.690001,21.690001,21.076208,0
2024-08-13,22.000000,22.000000,22.000000,22.000000,21.377436,0
2024-08-14,22.020000,22.020000,22.020000,22.020000,21.396870,0
2024-08-15,22.230000,22.230000,22.230000,22.230000,21.600927,0
2024-08-16,22.430000,22.430000,22.430000,22.430000,21.795267,0
2024-08-19,22.670000,22.670000,22.670000,22.670000,22.028477,0
2024-08-20,22.650000,22.650000,22.650000,22.650000,22.009041,0
2024-08-21,22.900000,22.900000,22.900000,22.900000,22.251966,0
2024-08-22,22.750000,22.750000,22.750000,22.750000,22.106213,0
2024-08-23,23.120001,23.120001,23.120001,23.120001,22.465742,0
2024-08-26,23.090000,23.090000,23.090000,23.090000,22.436590,0
2024-08-27,23.280001,23.280001,23.280001,23.280001,22.621214,0
2024-08-28,23.059999,23.059999,23.059999,23.059999,22.407438,0
2024-08-29,23.139999,23.139999,23.139999,23.139999,22.485174,0
2024-08-30,23.250000,23.250000,23.250000,23.250000,22.592062,0
2024-09-03,22.879999,22.879999,22.879999,22.879999,22.232533,0
2024-09-04,22.900000,22.900000,22.900000,22.900000,22.251966,0
2024-09-05,23.030001,23.030001,23.030001,23.030001,22.378288,0
2024-09-06,22.610001,22.610001,22.610001,22.610001,21.970175,0
2024-09-09,22.840000,22.840000,22.840000,22.840000,22.193665,0
2024-09-10,22.910000,22.910000,22.910000,22.910000,22.261684,0
2024-09-11,22.900000,22.900000,22.900000,22.900000,22.251966,0
2024-09-12,23.080000,23.080000,23.080000,23.080000,22.426874,0
2024-09-13,23.150000,23.150000,23.150000,23.150000,22.494892,0
2024-09-16,23.270000,23.270000,23.270000,23.270000,22.611498,0
2024-09-17,23.200001,23.200001,23.200001,23.200001,22.543478,0
2024-09-18,23.170000,23.170000,23.170000,23.170000,22.514326,0
2024-09-19,23.629999,23.629999,23.629999,23.629999,22.961309,0
2024-09-20,23.420000,23.420000,23.420000,23.420000,22.757252,0
2024-09-23,23.500000,23.500000,23.500000,23.500000,22.834988,0
2024-09-24,23.510000,23.510000,23.510000,23.510000,22.844706,0
2024-09-25,23.350000,23.350000,23.350000,23.350000,22.689234,0
2024-09-26,23.910000,23.910000,23.910000,23.910000,23.233385,0
2024-09-27,23.690001,23.690001,23.690001,23.690001,23.019611,0
2024-09-30,23.670000,23.670000,23.670000,23.670000,23.000177,0
2024-10-01,23.530001,23.530001,23.530001,23.530001,22.864140,0
2024-10-02,23.370001,23.370001,23.370001,23.370001,22.708668,0
2024-10-03,23.139999,23.139999,23.139999,23.139999,22.485174,0
2024-10-04,23.340000,23.340000,23.340000,23.340000,22.679516,0
2024-10-07,23.120001,23.120001,23.120001,23.120001,22.465742,0
2024-10-08,23.040001,23.040001,23.040001,23.040001,22.388006,0
2024-10-09,23.059999,23.059999,23.059999,23.059999,22.407438,0
2024-10-10,22.950001,22.950001,22.950001,22.950001,22.300552,0
2024-10-11,23.010000,23.010000,23.010000,23.010000,22.358854,0
2024-10-14,23.040001,23.040001,23.040001,23.040001,22.388006,0
2024-10-15,22.860001,22.860001,22.860001,22.860001,22.213100,0
2024-10-16,22.950001,22.950001,22.950001,22.950001,22.300552,0
2024-10-17,22.910000,22.910000,22.910000,22.910000,22.261684,0
2024-10-18,23.010000,23.010000,23.010000,23.010000,22.358854,0
2024-10-21,22.730000,22.730000,22.730000,22.730000,22.086777,0
2024-10-22,22.620001,22.620001,22.620001,22.620001,21.979891,0
2024-10-23,22.320000,22.320000,22.320000,22.320000,21.688379,0
2024-10-24,22.350000,22.350000,22.350000,22.350000,21.717531,0
2024-10-25,22.180000,22.180000,22.180000,22.180000,21.552341,0
2024-10-28,22.290001,22.290001,22.290001,22.290001,21.659229,0
2024-10-29,22.250000,22.250000,22.250000,22.250000,21.620361,0
2024-10-30,22.270000,22.270000,22.270000,22.270000,21.639795,0
2024-10-31,22.180000,22.180000,22.180000,22.180000,21.552341,0
2024-11-01,22.160000,22.160000,22.160000,22.160000,21.532907,0
2024-11-04,22.180000,22.180000,22.180000,22.180000,21.552341,0
2024-11-05,22.340000,22.340000,22.340000,22.340000,21.707815,0
2024-11-06,21.959999,21.959999,21.959999,21.959999,21.338566,0
2024-11-07,22.340000,22.340000,22.340000,22.340000,21.707815,0
2024-11-08,22.129999,22.129999,22.129999,22.129999,21.503756,0
2024-11-11,22.080000,22.080000,22.080000,22.080000,21.455172,0
2024-11-12,21.740000,21.740000,21.740000,21.740000,21.124792,0
2024-11-13,21.590000,21.590000,21.590000,21.590000,20.979038,0
2024-11-14,21.559999,21.559999,21.559999,21.559999,20.949886,0
2024-11-15,21.469999,21.469999,21.469999,21.469999,20.862432,0
2024-11-18,21.620001,21.620001,21.620001,21.620001,21.008190,0
2024-11-19,21.670000,21.670000,21.670000,21.670000,21.056774,0
2024-11-20,21.530001,21.530001,21.530001,21.530001,20.920736,0
2024-11-21,21.559999,21.559999,21.559999,21.559999,20.949886,0
2024-11-22,21.690001,21.690001,21.690001,21.690001,21.076208,0
2024-11-25,21.790001,21.790001,21.790001,21.790001,21.173380,0
2024-11-26,21.670000,21.670000,21.670000,21.670000,21.056774,0
2024-11-27,21.809999,21.809999,21.809999,21.809999,21.192812,0
2024-11-29,22.150000,22.150000,22.150000,22.150000,21.523191,0
2024-12-02,22.070000,22.070000,22.070000,22.070000,21.445454,0
2024-12-03,22.139999,22.139999,22.139999,22.139999,21.513474,0
2024-12-04,22.190001,22.190001,22.190001,22.190001,21.562059,0
2024-12-05,22.250000,22.250000,22.250000,22.250000,21.620361,0
2024-12-06,22.200001,22.200001,22.200001,22.200001,21.571777,0
2024-12-09,22.170000,22.170000,22.170000,22.170000,21.542625,0
2024-12-10,22.010000,22.010000,22.010000,22.010000,21.387154,0
2024-12-11,22.150000,22.150000,22.150000,22.150000,21.523191,0
2024-12-12,21.870001,21.870001,21.870001,21.870001,21.251116,0
2024-12-13,21.830000,21.830000,21.830000,21.830000,21.212246,0
2024-12-16,21.780001,21.780001,21.780001,21.780001,21.163662,0
2024-12-17,21.680000,21.680000,21.680000,21.680000,21.066492,0
2024-12-18,21.270000,21.270000,21.270000,21.270000,20.668095,0
2024-12-19,21.200001,21.200001,21.200001,21.200001,20.600075,0
2024-12-20,21.270000,21.270000,21.270000,21.270000,20.668095,0
2024-12-23,21.370001,21.370001,21.370001,21.370001,20.765265,0
2024-12-24,21.410000,21.410000,21.410000,21.410000,20.804132,0
2024-12-26,21.450001,21.450001,21.450001,21.450001,20.843000,0
2024-12-27,21.450001,21.450001,21.450001,21.450001,20.843000,0
2024-12-30,20.740000,20.740000,20.740000,20.740000,20.740000,0
2024-12-31,20.750000,20.750000,20.750000,20.750000,20.750000,0
2025-01-02,20.690001,20.690001,20.690001,20.690001,20.690001,0
2025-01-03,20.820000,20.820000,20.820000,20.820000,20.820000,0
2025-01-06,20.889999,20.889999,20.889999,20.889999,20.889999,0
2025-01-07,20.750000,20.750000,20.750000,20.750000,20.750000,0
2025-01-08,20.620001,20.620001,20.620001,20.620001,20.620001,0
2025-01-10,20.190001,20.190001,20.190001,20.190001,20.190001,0
2025-01-13,20.110001,20.110001,20.110001,20.110001,20.110001,0
2025-01-14,20.190001,20.190001,20.190001,20.190001,20.190001,0
2025-01-15,20.469999,20.469999,20.469999,20.469999,20.469999,0
2025-01-16,20.590000,20.590000,20.590000,20.590000,20.590000,0
2025-01-17,20.670000,20.670000,20.670000,20.670000,20.670000,0
2025-01-21,20.990000,20.990000,20.990000,20.990000,20.990000,0
2025-01-22,20.920000,20.920000,20.920000,20.920000,20.920000,0
2025-01-23,20.910000,20.910000,20.910000,20.910000,20.910000,0
2025-01-24,20.969999,20.969999,20.969999,20.969999,20.969999,0
2025-01-27,20.860001,20.860001,20.860001,20.860001,20.860001,0
2025-01-28,20.889999,20.889999,20.889999,20.889999,20.889999,0
2025-01-29,20.870001,20.870001,20.870001,20.870001,20.870001,0
2025-01-30,21.120001,21.120001,21.120001,21.120001,21.120001,0
2025-01-31,20.950001,20.950001,20.950001,20.950001,20.950001,0
2025-02-03,20.740000,20.740000,20.740000,20.740000,20.740000,0
2025-02-04,20.930000,20.930000,20.930000,20.930000,20.930000,0
2025-02-05,21.110001,21.110001,21.110001,21.110001,21.110001,0
2025-02-06,21.139999,21.139999,21.139999,21.139999,21.139999,0
2025-02-07,21.010000,21.010000,21.010000,21.010000,21.010000,0
2025-02-10,21.170000,21.170000,21.170000,21.170000,21.170000,0
2025-02-11,21.190001,21.190001,21.190001,21.190001,21.190001,0
2025-02-12,21.059999,21.059999,21.059999,21.059999,21.059999,0
2025-02-13,21.160000,21.160000,21.160000,21.160000,21.160000,0
2025-02-14,21.100000,21.100000,21.100000,21.100000,21.100000,0
2025-02-18,21.290001,21.290001,21.290001,21.290001,21.290001,0
2025-02-19,21.150000,21.150000,21.150000,21.150000,21.150000,0
2025-02-20,21.270000,21.270000,21.270000,21.270000,21.270000,0
2025-02-21,21.070000,21.070000,21.070000,21.070000,21.070000,0
2025-02-24,21.020000,21.020000,21.020000,21.020000,21.020000,0
2025-02-25,21.160000,21.160000,21.160000,21.160000,21.160000,0
2025-02-26,21.219999,21.219999,21.219999,21.219999,21.219999,0
2025-02-27,21.010000,21.010000,21.010000,21.010000,21.010000,0
2025-02-28,20.950001,20.950001,20.950001,20.950001,20.950001,0
2025-03-03,21.049999,21.049999,21.049999,21.049999,21.049999,0
2025-03-04,20.959999,20.959999,20.959999,20.959999,20.959999,0
2025-03-05,21.450001,21.450001,21.450001,21.450001,21.450001,0
2025-03-06,21.370001,21.370001,21.370001,21.370001,21.370001,0
2025-03-07,21.520000,21.520000,21.520000,21.520000,21.520000,0
2025-03-10,21.049999,21.049999,21.049999,21.049999,21.049999,0
2025-03-11,21.080000,21.080000,21.080000,21.080000,21.080000,0
2025-03-12,21.330000,21.330000,21.330000,21.330000,21.330000,0
2025-03-13,21.139999,21.139999,21.139999,21.139999,21.139999,0
2025-03-14,21.570000,21.570000,21.570000,21.570000,21.570000,0
2025-03-17,21.750000,21.750000,21.750000,21.750000,21.750000,0
2025-03-18,21.770000,21.770000,21.770000,21.770000,21.770000,0
2025-03-19,21.930000,21.930000,21.930000,21.930000,21.930000,0
2025-03-20,21.719999,21.719999,21.719999,21.719999,21.719999,0
2025-03-21,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-03-24,21.680000,21.680000,21.680000,21.680000,21.680000,0
2025-03-25,21.680000,21.680000,21.680000,21.680000,21.680000,0
2025-03-26,21.680000,21.680000,21.680000,21.680000,21.680000,0
2025-03-27,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-03-28,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-03-31,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-04-01,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-04-02,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-04-03,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-04-04,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-04-07,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-04-08,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-04-09,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-04-10,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-04-11,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-04-14,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-04-15,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-04-16,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-04-17,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-04-21,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-04-22,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-04-23,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-04-24,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-04-25,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-04-28,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-04-29,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-04-30,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-05-01,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-05-02,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-05-05,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-05-06,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-05-07,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-05-08,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-05-09,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-05-12,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-05-13,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-05-14,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-05-15,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-05-16,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-05-19,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-05-20,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-05-21,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-05-22,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-05-23,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-05-27,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-05-28,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-05-29,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-05-30,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-06-02,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-06-03,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-06-04,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-06-05,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-06-06,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-06-09,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-06-10,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-06-11,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-06-12,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-06-13,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-06-16,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-06-17,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-06-18,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-06-20,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-06-23,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-06-24,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-06-25,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-06-26,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-06-27,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-06-30,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-07-01,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-07-02,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-07-03,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-07-07,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-07-08,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-07-09,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-07-10,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-07-11,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-07-14,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-07-15,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-07-16,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-07-17,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-07-18,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-07-21,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-07-22,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-07-23,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-07-24,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-07-25,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-07-28,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-07-29,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-07-30,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-07-31,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-08-01,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-08-04,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-08-05,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-08-06,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-08-07,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-08-08,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-08-11,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-08-12,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-08-13,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-08-14,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-08-15,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-08-18,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-08-19,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-08-20,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-08-21,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-08-22,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-08-25,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-08-26,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-08-27,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-08-28,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-08-29,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-09-02,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-09-03,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-09-04,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-09-05,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-09-08,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-09-09,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-09-10,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-09-11,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-09-12,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-09-15,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-09-16,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-09-17,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-09-18,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-09-19,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-09-22,21.690001,21.690001,21.690001,21.690001,21.690001,0
2025-09-23,21.690001,21.690001,21.690001,21.690001,21.690001,0