Date,Open,High,Low,Close,Adj Close,Volume
2019-01-02,28.500000,28.500000,28.500000,28.500000,22.028221,0
2019-01-03,28.510000,28.510000,28.510000,28.510000,22.035950,0
2019-01-04,29.030001,29.030001,29.030001,29.030001,22.437872,0
2019-01-07,28.830000,28.830000,28.830000,28.830000,22.283287,0
2019-01-08,29.170000,29.170000,29.170000,29.170000,22.546078,0
2019-01-09,29.020000,29.020000,29.020000,29.020000,22.430141,0
2019-01-10,29.400000,29.400000,29.400000,29.400000,22.723850,0
2019-01-11,29.219999,29.219999,29.219999,29.219999,22.584726,0
2019-01-14,28.490000,28.490000,28.490000,28.490000,22.020493,0
2019-01-15,28.790001,28.790001,28.790001,28.790001,22.252373,0
2019-01-16,28.870001,28.870001,28.870001,28.870001,22.314203,0
2019-01-17,28.980000,28.980000,28.980000,28.980000,22.399221,0
2019-01-18,29.040001,29.040001,29.040001,29.040001,22.445602,0
2019-01-22,29.010000,29.010000,29.010000,29.010000,22.422413,0
2019-01-23,29.330000,29.330000,29.330000,29.330000,22.669746,0
2019-01-24,29.440001,29.440001,29.440001,29.440001,22.754768,0
2019-01-25,29.150000,29.150000,29.150000,29.150000,22.530619,0
2019-01-28,28.990000,28.990000,28.990000,28.990000,22.406952,0
2019-01-29,29.080000,29.080000,29.080000,29.080000,22.476515,0
2019-01-30,29.240000,29.240000,29.240000,29.240000,22.600180,0
2019-01-31,29.750000,29.750000,29.750000,29.750000,22.994373,0
2019-02-01,29.690001,29.690001,29.690001,29.690001,22.947996,0
2019-02-04,29.740000,29.740000,29.740000,29.740000,22.986645,0
2019-02-05,29.760000,29.760000,29.760000,29.760000,23.002098,0
2019-02-06,29.709999,29.709999,29.709999,29.709999,22.963453,0
2019-02-07,30.080000,30.080000,30.080000,30.080000,23.249439,0
2019-02-08,30.200001,30.200001,30.200001,30.200001,23.342190,0
2019-02-11,30.150000,30.150000,30.150000,30.150000,23.303541,0
2019-02-12,30.240000,30.240000,30.240000,30.240000,23.373108,0
2019-02-13,30.209999,30.209999,30.209999,30.209999,23.349918,0
2019-02-14,30.190001,30.190001,30.190001,30.190001,23.334455,0
2019-02-15,30.340000,30.340000,30.340000,30.340000,23.450396,0
2019-02-19,30.520000,30.520000,30.520000,30.520000,23.589525,0
2019-02-20,30.629999,30.629999,30.629999,30.629999,23.674545,0
2019-02-21,30.790001,30.790001,30.790001,30.790001,23.798208,0
2019-02-22,30.900000,30.900000,30.900000,30.900000,23.883230,0
2019-02-25,30.719999,30.719999,30.719999,30.719999,23.744108,0
2019-02-26,30.680000,30.680000,30.680000,30.680000,23.713188,0
2019-02-27,30.730000,30.730000,30.730000,30.730000,23.751833,0
2019-02-28,30.760000,30.760000,30.760000,30.760000,23.775021,0
2019-03-01,30.910000,30.910000,30.910000,30.910000,23.890959,0
2019-03-04,30.940001,30.940001,30.940001,30.940001,23.914146,0
2019-03-05,30.900000,30.900000,30.900000,30.900000,23.883230,0
2019-03-06,30.870001,30.870001,30.870001,30.870001,23.860046,0
2019-03-07,30.990000,30.990000,30.990000,30.990000,23.952793,0
2019-03-08,31.080000,31.080000,31.080000,31.080000,24.022354,0
2019-03-11,31.340000,31.340000,31.340000,31.340000,24.223312,0
2019-03-12,31.570000,31.570000,31.570000,31.570000,24.401087,0
2019-03-13,31.610001,31.610001,31.610001,31.610001,24.432007,0
2019-03-14,31.580000,31.580000,31.580000,31.580000,24.408817,0
2019-03-15,31.690001,31.690001,31.690001,31.690001,24.493835,0
2019-03-18,31.620001,31.620001,31.620001,31.620001,24.439737,0
2019-03-19,31.270000,31.270000,31.270000,31.270000,24.169210,0
2019-03-20,31.340000,31.340000,31.340000,31.340000,24.223312,0
2019-03-21,31.680000,31.680000,31.680000,31.680000,24.486105,0
2019-03-22,31.809999,31.809999,31.809999,31.809999,24.586590,0
2019-03-25,31.799999,31.799999,31.799999,31.799999,24.578856,0
2019-03-26,31.990000,31.990000,31.990000,31.990000,24.725714,0
2019-03-27,31.830000,31.830000,31.830000,31.830000,24.602043,0
2019-03-28,31.490000,31.490000,31.490000,31.490000,24.339251,0
2019-03-29,31.709999,31.709999,31.709999,31.709999,24.509298,0
2019-04-01,31.610001,31.610001,31.610001,31.610001,24.432007,0
2019-04-02,31.670000,31.670000,31.670000,31.670000,24.478380,0
2019-04-03,31.680000,31.680000,31.680000,31.680000,24.486105,0
2019-04-04,31.540001,31.540001,31.540001,31.540001,24.377899,0
2019-04-05,31.830000,31.830000,31.830000,31.830000,24.602043,0
2019-04-08,31.650000,31.650000,31.650000,31.650000,24.462921,0
2019-04-09,31.620001,31.620001,31.620001,31.620001,24.439737,0
2019-04-10,31.580000,31.580000,31.580000,31.580000,24.408817,0
2019-04-11,31.740000,31.740000,31.740000,31.740000,24.532486,0
2019-04-12,32.070000,32.070000,32.070000,32.070000,24.787548,0
2019-04-15,32.060001,32.060001,32.060001,32.060001,24.779819,0
2019-04-16,31.629999,31.629999,31.629999,31.629999,24.447462,0
2019-04-17,31.490000,31.490000,31.490000,31.490000,24.339251,0
2019-04-18,31.500000,31.500000,31.500000,31.500000,24.346981,0
2019-04-22,31.469999,31.469999,31.469999,31.469999,24.323795,0
2019-04-23,31.590000,31.590000,31.590000,31.590000,24.416548,0
2019-04-24,31.780001,31.780001,31.780001,31.780001,24.563402,0
2019-04-25,31.860001,31.860001,31.860001,31.860001,24.625237,0
2019-04-26,31.950001,31.950001,31.950001,31.950001,24.694798,0
2019-04-29,31.770000,31.770000,31.770000,31.770000,24.555674,0
2019-04-30,32.200001,32.200001,32.200001,32.200001,24.888033,0
2019-05-01,31.820000,31.820000,31.820000,31.820000,24.594316,0
2019-05-02,31.709999,31.709999,31.709999,31.709999,24.509298,0
2019-05-03,31.910000,31.910000,31.910000,31.910000,24.663879,0
2019-05-06,31.700001,31.700001,31.700001,31.700001,24.501564,0
2019-05-07,31.590000,31.590000,31.590000,31.590000,24.416548,0
2019-05-08,31.170000,31.170000,31.170000,31.170000,24.091917,0
2019-05-09,31.129999,31.129999,31.129999,31.129999,24.061003,0
2019-05-10,31.590000,31.590000,31.590000,31.590000,24.416548,0
2019-05-13,31.799999,31.799999,31.799999,31.799999,24.578856,0
2019-05-14,31.620001,31.620001,31.620001,31.620001,24.439737,0
2019-05-15,31.590000,31.590000,31.590000,31.590000,24.416548,0
2019-05-16,31.770000,31.770000,31.770000,31.770000,24.555674,0
2019-05-17,31.840000,31.840000,31.840000,31.840000,24.609776,0
2019-05-20,31.900000,31.900000,31.900000,31.900000,24.656149,0
2019-05-21,32.020000,32.020000,32.020000,32.020000,24.748903,0
2019-05-22,32.209999,32.209999,32.209999,32.209999,24.895756,0
2019-05-23,32.349998,32.349998,32.349998,32.349998,25.003963,0
2019-05-24,32.240002,32.240002,32.240002,32.240002,24.918947,0
2019-05-28,31.740000,31.740000,31.740000,31.740000,24.532486,0
2019-05-29,31.350000,31.350000,31.350000,31.350000,24.231041,0
2019-05-30,31.290001,31.290001,31.290001,31.290001,24.184669,0
2019-05-31,31.410000,31.410000,31.410000,31.410000,24.277422,0
2019-06-03,31.760000,31.760000,31.760000,31.760000,24.547943,0
2019-06-04,31.910000,31.910000,31.910000,31.910000,24.663879,0
2019-06-05,32.509998,32.509998,32.509998,32.509998,25.127632,0
2019-06-06,32.689999,32.689999,32.689999,32.689999,25.266756,0
2019-06-07,32.500000,32.500000,32.500000,32.500000,25.119902,0
2019-06-10,32.250000,32.250000,32.250000,32.250000,24.926672,0
2019-06-11,32.090000,32.090000,32.090000,32.090000,24.803007,0
2019-06-12,32.380001,32.380001,32.380001,32.380001,25.027155,0
2019-06-13,32.459999,32.459999,32.459999,32.459999,25.088987,0
2019-06-14,32.700001,32.700001,32.700001,32.700001,25.274485,0
2019-06-17,32.590000,32.590000,32.590000,32.590000,25.189465,0
2019-06-18,32.560001,32.560001,32.560001,32.560001,25.166279,0
2019-06-19,32.849998,32.849998,32.849998,32.849998,25.390423,0
2019-06-20,33.150002,33.150002,33.150002,33.150002,25.622297,0
2019-06-21,33.320000,33.320000,33.320000,33.320000,25.753696,0
2019-06-24,33.270000,33.270000,33.270000,33.270000,25.715050,0
2019-06-25,33.009998,33.009998,33.009998,33.009998,25.514090,0
2019-06-26,32.279999,32.279999,32.279999,32.279999,24.949862,0
2019-06-27,32.369999,32.369999,32.369999,32.369999,25.019423,0
2019-06-28,32.630001,32.630001,32.630001,32.630001,25.220383,0
2019-07-01,32.549999,32.549999,32.549999,32.549999,25.158550,0
2019-07-02,32.869999,32.869999,32.869999,32.869999,25.405880,0
2019-07-03,33.099998,33.099998,33.099998,33.099998,25.583651,0
2019-07-05,33.099998,33.099998,33.099998,33.099998,25.583651,0
2019-07-08,33.110001,33.110001,33.110001,33.110001,25.591387,0
2019-07-09,33.150002,33.150002,33.150002,33.150002,25.622297,0
2019-07-10,33.220001,33.220001,33.220001,33.220001,25.676407,0
2019-07-11,33.230000,33.230000,33.230000,33.230000,25.684139,0
2019-07-12,33.080002,33.080002,33.080002,33.080002,25.568197,0
2019-07-15,33.130001,33.130001,33.130001,33.130001,25.606846,0
2019-07-16,32.900002,32.900002,32.900002,32.900002,25.429071,0
2019-07-17,33.000000,33.000000,33.000000,33.000000,25.506365,0
2019-07-18,33.220001,33.220001,33.220001,33.220001,25.676407,0
2019-07-19,32.820000,32.820000,32.820000,32.820000,25.367233,0
2019-07-22,32.740002,32.740002,32.740002,32.740002,25.305408,0
2019-07-23,32.549999,32.549999,32.549999,32.549999,25.158550,0
2019-07-24,32.580002,32.580002,32.580002,32.580002,25.181740,0
2019-07-25,32.540001,32.540001,32.540001,32.540001,25.150820,0
2019-07-26,32.619999,32.619999,32.619999,32.619999,25.212656,0
2019-07-29,32.660000,32.660000,32.660000,32.660000,25.243570,0
2019-07-30,32.500000,32.500000,32.500000,32.500000,25.119902,0
2019-07-31,32.480000,32.480000,32.480000,32.480000,25.104445,0
2019-08-01,32.630001,32.630001,32.630001,32.630001,25.220383,0
2019-08-02,32.700001,32.700001,32.700001,32.700001,25.274485,0
2019-08-05,32.049999,32.049999,32.049999,32.049999,24.772085,0
2019-08-06,32.470001,32.470001,32.470001,32.470001,25.096714,0
2019-08-07,32.459999,32.459999,32.459999,32.459999,25.088987,0
2019-08-08,32.869999,32.869999,32.869999,32.869999,25.405880,0
2019-08-09,32.730000,32.730000,32.730000,32.730000,25.297672,0
2019-08-12,32.619999,32.619999,32.619999,32.619999,25.212656,0
2019-08-13,32.700001,32.700001,32.700001,32.700001,25.274485,0
2019-08-14,32.400002,32.400002,32.400002,32.400002,25.042610,0
2019-08-15,32.720001,32.720001,32.720001,32.720001,25.289944,0
2019-08-16,32.980000,32.980000,32.980000,32.980000,25.490904,0
2019-08-19,33.150002,33.150002,33.150002,33.150002,25.622297,0
2019-08-20,33.049999,33.049999,33.049999,33.049999,25.545000,0
2019-08-21,33.279999,33.279999,33.279999,33.279999,25.722778,0
2019-08-22,33.290001,33.290001,33.290001,33.290001,25.730509,0
2019-08-23,32.910000,32.910000,32.910000,32.910000,25.436800,0
2019-08-26,33.310001,33.310001,33.310001,33.310001,25.745964,0
2019-08-27,33.299999,33.299999,33.299999,33.299999,25.738243,0
2019-08-28,33.270000,33.270000,33.270000,33.270000,25.715050,0
2019-08-29,33.520000,33.520000,33.520000,33.520000,25.908278,0
2019-08-30,33.619999,33.619999,33.619999,33.619999,25.985571,0
2019-09-03,34.090000,34.090000,34.090000,34.090000,26.348843,0
2019-09-04,34.180000,34.180000,34.180000,34.180000,26.418409,0
2019-09-05,33.950001,33.950001,33.950001,33.950001,26.240635,0
2019-09-06,33.869999,33.869999,33.869999,33.869999,26.178802,0
2019-09-09,33.790001,33.790001,33.790001,33.790001,26.116970,0
2019-09-10,34.000000,34.000000,34.000000,34.000000,26.279285,0
2019-09-11,34.410000,34.410000,34.410000,34.410000,26.596180,0
2019-09-12,34.380001,34.380001,34.380001,34.380001,26.572996,0
2019-09-13,34.220001,34.220001,34.220001,34.220001,26.449329,0
2019-09-16,34.259998,34.259998,34.259998,34.259998,26.480244,0
2019-09-17,34.459999,34.459999,34.459999,34.459999,26.634823,0
2019-09-18,34.610001,34.610001,34.610001,34.610001,26.750765,0
2019-09-19,34.740002,34.740002,34.740002,34.740002,26.851246,0
2019-09-20,34.860001,34.860001,34.860001,34.860001,26.943993,0
2019-09-23,34.930000,34.930000,34.930000,34.930000,26.998102,0
2019-09-24,35.180000,35.180000,35.180000,35.180000,27.191330,0
2019-09-25,35.169998,35.169998,35.169998,35.169998,27.183599,0
2019-09-26,35.270000,35.270000,35.270000,35.270000,27.260893,0
2019-09-27,35.169998,35.169998,35.169998,35.169998,27.183599,0
2019-09-30,35.220001,35.220001,35.220001,35.220001,27.222248,0
2019-10-01,35.029999,35.029999,35.029999,35.029999,27.075392,0
2019-10-02,34.599998,34.599998,34.599998,34.599998,26.743031,0
2019-10-03,34.680000,34.680000,34.680000,34.680000,26.804871,0
2019-10-04,35.200001,35.200001,35.200001,35.200001,27.206787,0
2019-10-07,35.049999,35.049999,35.049999,35.049999,27.090849,0
2019-10-08,34.750000,34.750000,34.750000,34.750000,26.858976,0
2019-10-09,34.849998,34.849998,34.849998,34.849998,26.936262,0
2019-10-10,34.830002,34.830002,34.830002,34.830002,26.920807,0
2019-10-11,34.779999,34.779999,34.779999,34.779999,26.882158,0
2019-10-14,34.560001,34.560001,34.560001,34.560001,26.712120,0
2019-10-15,34.509998,34.509998,34.509998,34.509998,26.673475,0
2019-10-16,34.480000,34.480000,34.480000,34.480000,26.650284,0
2019-10-17,34.560001,34.560001,34.560001,34.560001,26.712120,0
2019-10-18,34.689999,34.689999,34.689999,34.689999,26.812597,0
2019-10-21,34.810001,34.810001,34.810001,34.810001,26.905346,0
2019-10-22,35.009998,35.009998,35.009998,35.009998,27.059935,0
2019-10-23,35.200001,35.200001,35.200001,35.200001,27.206787,0
2019-10-24,35.279999,35.279999,35.279999,35.279999,27.268618,0
2019-10-25,34.750000,34.750000,34.750000,34.750000,26.858976,0
2019-10-28,34.259998,34.259998,34.259998,34.259998,26.480244,0
2019-10-29,34.389999,34.389999,34.389999,34.389999,26.580723,0
2019-10-30,34.590000,34.590000,34.590000,34.590000,26.735310,0
2019-10-31,34.660000,34.660000,34.660000,34.660000,26.789412,0
2019-11-01,34.810001,34.810001,34.810001,34.810001,26.905346,0
2019-11-04,34.549999,34.549999,34.549999,34.549999,26.704388,0
2019-11-05,34.230000,34.230000,34.230000,34.230000,26.457052,0
2019-11-06,34.220001,34.220001,34.220001,34.220001,26.449329,0
2019-11-07,34.020000,34.020000,34.020000,34.020000,26.294743,0
2019-11-08,33.980000,33.980000,33.980000,33.980000,26.263826,0
2019-11-11,33.730000,33.730000,33.730000,33.730000,26.070591,0
2019-11-12,33.860001,33.860001,33.860001,33.860001,26.171076,0
2019-11-13,34.240002,34.240002,34.240002,34.240002,26.464785,0
2019-11-14,34.340000,34.340000,34.340000,34.340000,26.542076,0
2019-11-15,34.419998,34.419998,34.419998,34.419998,26.603909,0
2019-11-18,34.509998,34.509998,34.509998,34.509998,26.673475,0
2019-11-19,34.389999,34.389999,34.389999,34.389999,26.580723,0
2019-11-20,34.610001,34.610001,34.610001,34.610001,26.750765,0
2019-11-21,34.430000,34.430000,34.430000,34.430000,26.611633,0
2019-11-22,34.509998,34.509998,34.509998,34.509998,26.673475,0
2019-11-25,34.400002,34.400002,34.400002,34.400002,26.588451,0
2019-11-26,34.419998,34.419998,34.419998,34.419998,26.603909,0
2019-11-27,34.529999,34.529999,34.529999,34.529999,26.688927,0
2019-11-29,34.480000,34.480000,34.480000,34.480000,26.650284,0
2019-12-02,34.299999,34.299999,34.299999,34.299999,26.511156,0
2019-12-03,34.430000,34.430000,34.430000,34.430000,26.611633,0
2019-12-04,34.509998,34.509998,34.509998,34.509998,26.673475,0
2019-12-05,34.509998,34.509998,34.509998,34.509998,26.673475,0
2019-12-06,34.419998,34.419998,34.419998,34.419998,26.603909,0
2019-12-09,34.270000,34.270000,34.270000,34.270000,26.487972,0
2019-12-10,34.279999,34.279999,34.279999,34.279999,26.495701,0
2019-12-11,34.380001,34.380001,34.380001,34.380001,26.572996,0
2019-12-12,34.250000,34.250000,34.250000,34.250000,26.472511,0
2019-12-13,34.520000,34.520000,34.520000,34.520000,26.681204,0
2019-12-16,34.990002,34.990002,34.990002,34.990002,27.044472,0
2019-12-17,34.970001,34.970001,34.970001,34.970001,27.029016,0
2019-12-18,35.150002,35.150002,35.150002,35.150002,27.168142,0
2019-12-19,35.139999,35.139999,35.139999,35.139999,27.160410,0
2019-12-20,34.619999,34.619999,34.619999,34.619999,27.346828,0
2019-12-23,34.380001,34.380001,34.380001,34.380001,27.157255,0
2019-12-24,34.389999,34.389999,34.389999,34.389999,27.165152,0
2019-12-26,34.430000,34.430000,34.430000,34.430000,27.196747,0
2019-12-27,34.490002,34.490002,34.490002,34.490002,27.244143,0
2019-12-30,34.490002,34.490002,34.490002,34.490002,27.244143,0
2019-12-31,34.680000,34.680000,34.680000,34.680000,27.394230,0
2020-01-02,34.279999,34.279999,34.279999,34.279999,27.078259,0
2020-01-03,34.270000,34.270000,34.270000,34.270000,27.070364,0
2020-01-06,34.349998,34.349998,34.349998,34.349998,27.133551,0
2020-01-07,34.340000,34.340000,34.340000,34.340000,27.125658,0
2020-01-08,34.360001,34.360001,34.360001,34.360001,27.141455,0
2020-01-09,34.480000,34.480000,34.480000,34.480000,27.236246,0
2020-01-10,34.520000,34.520000,34.520000,34.520000,27.267841,0
2020-01-13,34.680000,34.680000,34.680000,34.680000,27.394230,0
2020-01-14,34.770000,34.770000,34.770000,34.770000,27.465319,0
2020-01-15,35.279999,35.279999,35.279999,35.279999,27.868174,0
2020-01-16,35.500000,35.500000,35.500000,35.500000,28.041958,0
2020-01-17,35.750000,35.750000,35.750000,35.750000,28.239437,0
2020-01-21,35.970001,35.970001,35.970001,35.970001,28.413219,0
2020-01-22,35.939999,35.939999,35.939999,35.939999,28.389519,0
2020-01-23,36.270000,36.270000,36.270000,36.270000,28.650196,0
2020-01-24,36.240002,36.240002,36.240002,36.240002,28.626495,0
2020-01-27,36.009998,36.009998,36.009998,36.009998,28.444813,0
2020-01-28,36.230000,36.230000,36.230000,36.230000,28.618593,0
2020-01-29,36.360001,36.360001,36.360001,36.360001,28.721283,0
2020-01-30,36.639999,36.639999,36.639999,36.639999,28.942453,0
2020-01-31,36.450001,36.450001,36.450001,36.450001,28.792377,0
2020-02-03,36.680000,36.680000,36.680000,36.680000,28.974049,0
2020-02-04,36.299999,36.299999,36.299999,36.299999,28.673883,0
2020-02-05,36.470001,36.470001,36.470001,36.470001,28.808170,0
2020-02-06,36.450001,36.450001,36.450001,36.450001,28.792377,0
2020-02-07,36.380001,36.380001,36.380001,36.380001,28.737080,0
2020-02-10,36.470001,36.470001,36.470001,36.470001,28.808170,0
2020-02-11,36.730000,36.730000,36.730000,36.730000,29.013546,0
2020-02-12,36.750000,36.750000,36.750000,36.750000,29.029345,0
2020-02-13,37.029999,37.029999,37.029999,37.029999,29.250523,0
2020-02-14,37.270000,37.270000,37.270000,37.270000,29.440109,0
2020-02-18,37.529999,37.529999,37.529999,37.529999,29.645477,0
2020-02-19,37.259998,37.259998,37.259998,37.259998,29.432201,0
2020-02-20,37.360001,37.360001,37.360001,37.360001,29.511194,0
2020-02-21,37.270000,37.270000,37.270000,37.270000,29.440109,0
2020-02-24,36.770000,36.770000,36.770000,36.770000,29.045143,0
2020-02-25,35.880001,35.880001,35.880001,35.880001,28.342127,0
2020-02-26,35.450001,35.450001,35.450001,35.450001,28.002466,0
2020-02-27,34.009998,34.009998,34.009998,34.009998,26.864983,0
2020-02-28,32.830002,32.830002,32.830002,32.830002,25.932888,0
2020-03-02,34.509998,34.509998,34.509998,34.509998,27.259947,0
2020-03-03,33.980000,33.980000,33.980000,33.980000,26.841293,0
2020-03-04,35.740002,35.740002,35.740002,35.740002,28.231541,0
2020-03-05,35.029999,35.029999,35.029999,35.029999,27.670696,0
2020-03-06,34.610001,34.610001,34.610001,34.610001,27.338936,0
2020-03-09,32.130001,32.130001,32.130001,32.130001,25.379950,0
2020-03-10,32.840000,32.840000,32.840000,32.840000,25.940784,0
2020-03-11,30.990000,30.990000,30.990000,30.990000,24.479443,0
2020-03-12,27.490000,27.490000,27.490000,27.490000,21.714741,0
2020-03-13,28.900000,28.900000,28.900000,28.900000,22.828524,0
2020-03-16,25.120001,25.120001,25.120001,25.120001,19.842646,0
2020-03-17,28.490000,28.490000,28.490000,28.490000,22.504658,0
2020-03-18,27.129999,27.129999,27.129999,27.129999,21.430374,0
2020-03-19,26.120001,26.120001,26.120001,26.120001,20.632565,0
2020-03-20,24.600000,24.600000,24.600000,24.600000,19.431887,0
2020-03-23,23.280001,23.280001,23.280001,23.280001,18.389202,0
2020-03-24,25.879999,25.879999,25.879999,25.879999,20.442980,0
2020-03-25,26.670000,26.670000,26.670000,26.670000,21.067015,0
2020-03-26,28.879999,28.879999,28.879999,28.879999,22.812721,0
2020-03-27,28.719999,28.719999,28.719999,28.719999,22.686337,0
2020-03-30,29.590000,29.590000,29.590000,29.590000,23.373562,0
2020-03-31,28.370001,28.370001,28.370001,28.370001,22.409870,0
2020-04-01,26.600000,26.600000,26.600000,26.600000,21.011721,0
2020-04-02,27.299999,27.299999,27.299999,27.299999,21.564659,0
2020-04-03,26.320000,26.320000,26.320000,26.320000,20.790545,0
2020-04-06,28.530001,28.530001,28.530001,28.530001,22.536251,0
2020-04-07,28.290001,28.290001,28.290001,28.290001,22.346676,0
2020-04-08,29.950001,29.950001,29.950001,29.950001,23.657930,0
2020-04-09,31.230000,31.230000,31.230000,31.230000,24.669024,0
2020-04-13,30.260000,30.260000,30.260000,30.260000,23.902809,0
2020-04-14,30.959999,30.959999,30.959999,30.959999,24.455750,0
2020-04-15,29.770000,29.770000,29.770000,29.770000,23.515749,0
2020-04-16,29.709999,29.709999,29.709999,29.709999,23.468355,0
2020-04-17,30.809999,30.809999,30.809999,30.809999,24.337261,0
2020-04-20,29.770000,29.770000,29.770000,29.770000,23.515749,0
2020-04-21,29.190001,29.190001,29.190001,29.190001,23.057598,0
2020-04-22,30.090000,30.090000,30.090000,30.090000,23.768517,0
2020-04-23,29.629999,29.629999,29.629999,29.629999,23.405159,0
2020-04-24,29.879999,29.879999,29.879999,29.879999,23.602636,0
2020-04-27,30.389999,30.389999,30.389999,30.389999,24.005497,0
2020-04-28,30.530001,30.530001,30.530001,30.530001,24.116083,0
2020-04-29,30.400000,30.400000,30.400000,30.400000,24.013393,0
2020-04-30,29.709999,29.709999,29.709999,29.709999,23.468355,0
2020-05-01,28.920000,28.920000,28.920000,28.920000,22.844320,0
2020-05-04,29.110001,29.110001,29.110001,29.110001,22.994408,0
2020-05-05,29.440001,29.440001,29.440001,29.440001,23.255079,0
2020-05-06,28.610001,28.610001,28.610001,28.610001,22.599451,0
2020-05-07,28.799999,28.799999,28.799999,28.799999,22.749533,0
2020-05-08,29.559999,29.559999,29.559999,29.559999,23.349863,0
2020-05-11,29.400000,29.400000,29.400000,29.400000,23.223476,0
2020-05-12,29.160000,29.160000,29.160000,29.160000,23.033901,0
2020-05-13,28.820000,28.820000,28.820000,28.820000,22.765331,0
2020-05-14,29.170000,29.170000,29.170000,29.170000,23.041796,0
2020-05-15,28.780001,28.780001,28.780001,28.780001,22.733732,0
2020-05-18,30.040001,30.040001,30.040001,30.040001,23.729029,0
2020-05-19,29.620001,29.620001,29.620001,29.620001,23.397259,0
2020-05-20,29.730000,29.730000,29.730000,29.730000,23.484150,0
2020-05-21,29.450001,29.450001,29.450001,29.450001,23.262974,0
2020-05-22,29.809999,29.809999,29.809999,29.809999,23.547346,0
2020-05-26,30.000000,30.000000,30.000000,30.000000,23.697430,0
2020-05-27,30.309999,30.309999,30.309999,30.309999,23.942307,0
2020-05-28,31.080000,31.080000,31.080000,31.080000,24.550537,0
2020-05-29,31.100000,31.100000,31.100000,31.100000,24.566334,0
2020-06-01,31.559999,31.559999,31.559999,31.559999,24.929691,0
2020-06-02,31.730000,31.730000,31.730000,31.730000,25.063980,0
2020-06-03,32.130001,32.130001,32.130001,32.130001,25.379950,0
2020-06-04,31.600000,31.600000,31.600000,31.600000,24.961294,0
2020-06-05,32.150002,32.150002,32.150002,32.150002,25.395746,0
2020-06-08,33.119999,33.119999,33.119999,33.119999,26.161959,0
2020-06-09,32.279999,32.279999,32.279999,32.279999,25.498432,0
2020-06-10,32.049999,32.049999,32.049999,32.049999,25.316753,0
2020-06-11,30.610001,30.610001,30.610001,30.610001,24.179276,0
2020-06-12,30.590000,30.590000,30.590000,30.590000,24.163477,0
2020-06-15,30.850000,30.850000,30.850000,30.850000,24.368856,0
2020-06-16,31.150000,31.150000,31.150000,31.150000,24.605827,0
2020-06-17,31.000000,31.000000,31.000000,31.000000,24.487343,0
2020-06-18,31.000000,31.000000,31.000000,31.000000,24.487343,0
2020-06-19,30.070000,30.070000,30.070000,30.070000,23.752722,0
2020-06-22,30.500000,30.500000,30.500000,30.500000,24.092386,0
2020-06-23,30.160000,30.160000,30.160000,30.160000,23.823816,0
2020-06-24,29.820000,29.820000,29.820000,29.820000,23.555244,0
2020-06-25,29.549999,29.549999,29.549999,29.549999,23.341961,0
2020-06-26,29.120001,29.120001,29.120001,29.120001,23.002306,0
2020-06-29,29.740000,29.740000,29.740000,29.740000,23.492048,0
2020-06-30,29.809999,29.809999,29.809999,29.809999,23.547346,0
2020-07-01,30.330000,30.330000,30.330000,30.330000,23.958101,0
2020-07-02,30.490000,30.490000,30.490000,30.490000,24.084488,0
2020-07-06,30.070000,30.070000,30.070000,30.070000,23.752722,0
2020-07-07,29.870001,29.870001,29.870001,29.870001,23.594742,0
2020-07-08,30.129999,30.129999,30.129999,30.129999,23.800116,0
2020-07-09,29.680000,29.680000,29.680000,29.680000,23.444656,0
2020-07-10,30.250000,30.250000,30.250000,30.250000,23.894903,0
2020-07-13,30.280001,30.280001,30.280001,30.280001,23.918604,0
2020-07-14,30.629999,30.629999,30.629999,30.629999,24.195076,0
2020-07-15,30.559999,30.559999,30.559999,30.559999,24.139780,0
2020-07-16,30.850000,30.850000,30.850000,30.850000,24.368856,0
2020-07-17,31.520000,31.520000,31.520000,31.520000,24.898098,0
2020-07-20,31.020000,31.020000,31.020000,31.020000,24.503139,0
2020-07-21,31.080000,31.080000,31.080000,31.080000,24.550537,0
2020-07-22,31.330000,31.330000,31.330000,31.330000,24.748013,0
2020-07-23,31.400000,31.400000,31.400000,31.400000,24.803307,0
2020-07-24,31.230000,31.230000,31.230000,31.230000,24.669024,0
2020-07-27,30.809999,30.809999,30.809999,30.809999,24.337261,0
2020-07-28,31.209999,31.209999,31.209999,31.209999,24.653227,0
2020-07-29,31.330000,31.330000,31.330000,31.330000,24.748013,0
2020-07-30,31.330000,31.330000,31.330000,31.330000,24.748013,0
2020-07-31,31.420000,31.420000,31.420000,31.420000,24.819107,0
2020-08-03,31.040001,31.040001,31.040001,31.040001,24.518942,0
2020-08-04,31.170000,31.170000,31.170000,31.170000,24.621628,0
2020-08-05,30.750000,30.750000,30.750000,30.750000,24.289864,0
2020-08-06,31.160000,31.160000,31.160000,31.160000,24.613726,0
2020-08-07,31.680000,31.680000,31.680000,31.680000,25.024481,0
2020-08-10,31.700001,31.700001,31.700001,31.700001,25.040281,0
2020-08-11,31.139999,31.139999,31.139999,31.139999,24.597931,0
2020-08-12,31.510000,31.510000,31.510000,31.510000,24.890194,0
2020-08-13,31.500000,31.500000,31.500000,31.500000,24.882296,0
2020-08-14,31.230000,31.230000,31.230000,31.230000,24.669024,0
2020-08-17,31.090000,31.090000,31.090000,31.090000,24.558439,0
2020-08-18,31.000000,31.000000,31.000000,31.000000,24.487343,0
2020-08-19,30.900000,30.900000,30.900000,30.900000,24.408350,0
2020-08-20,30.559999,30.559999,30.559999,30.559999,24.139780,0
2020-08-21,30.590000,30.590000,30.590000,30.590000,24.163477,0
2020-08-24,30.889999,30.889999,30.889999,30.889999,24.400452,0
2020-08-25,30.650000,30.650000,30.650000,30.650000,24.210873,0
2020-08-26,30.270000,30.270000,30.270000,30.270000,23.910706,0
2020-08-27,30.500000,30.500000,30.500000,30.500000,24.092386,0
2020-08-28,30.570000,30.570000,30.570000,30.570000,24.147680,0
2020-08-31,30.650000,30.650000,30.650000,30.650000,24.210873,0
2020-09-01,30.330000,30.330000,30.330000,30.330000,23.958101,0
2020-09-02,31.110001,31.110001,31.110001,31.110001,24.574232,0
2020-09-03,30.700001,30.700001,30.700001,30.700001,24.250368,0
2020-09-04,30.440001,30.440001,30.440001,30.440001,24.044991,0
2020-09-08,30.219999,30.219999,30.219999,30.219999,23.871208,0
2020-09-09,30.540001,30.540001,30.540001,30.540001,24.123983,0
2020-09-10,30.049999,30.049999,30.049999,30.049999,23.736923,0
2020-09-11,30.209999,30.209999,30.209999,30.209999,23.863312,0
2020-09-14,30.670000,30.670000,30.670000,30.670000,24.226671,0
2020-09-15,30.730000,30.730000,30.730000,30.730000,24.274065,0
2020-09-16,30.860001,30.860001,30.860001,30.860001,24.376755,0
2020-09-17,30.690001,30.690001,30.690001,30.690001,24.242474,0
2020-09-18,30.230000,30.230000,30.230000,30.230000,23.879108,0
2020-09-21,29.969999,29.969999,29.969999,29.969999,23.673727,0
2020-09-22,30.170000,30.170000,30.170000,30.170000,23.831715,0
2020-09-23,29.610001,29.610001,29.610001,29.610001,23.389362,0
2020-09-24,29.969999,29.969999,29.969999,29.969999,23.673727,0
2020-09-25,30.370001,30.370001,30.370001,30.370001,23.989695,0
2020-09-28,30.360001,30.360001,30.360001,30.360001,23.981800,0
2020-09-29,30.389999,30.389999,30.389999,30.389999,24.005497,0
2020-09-30,30.730000,30.730000,30.730000,30.730000,24.274065,0
2020-10-01,30.910000,30.910000,30.910000,30.910000,24.416250,0
2020-10-02,31.389999,31.389999,31.389999,31.389999,24.795408,0
2020-10-05,31.820000,31.820000,31.820000,31.820000,25.135069,0
2020-10-06,32.180000,32.180000,32.180000,32.180000,25.419437,0
2020-10-07,32.450001,32.450001,32.450001,32.450001,25.632719,0
2020-10-08,33.169998,33.169998,33.169998,33.169998,26.201456,0
2020-10-09,33.119999,33.119999,33.119999,33.119999,26.161959,0
2020-10-12,33.270000,33.270000,33.270000,33.270000,26.280453,0
2020-10-13,33.090000,33.090000,33.090000,33.090000,26.138266,0
2020-10-14,33.099998,33.099998,33.099998,33.099998,26.146156,0
2020-10-15,33.209999,33.209999,33.209999,33.209999,26.233051,0
2020-10-16,33.560001,33.560001,33.560001,33.560001,26.509527,0
2020-10-19,33.400002,33.400002,33.400002,33.400002,26.383137,0
2020-10-20,33.700001,33.700001,33.700001,33.700001,26.620117,0
2020-10-21,33.570000,33.570000,33.570000,33.570000,26.517416,0
2020-10-22,34.029999,34.029999,34.029999,34.029999,26.880783,0
2020-10-23,34.180000,34.180000,34.180000,34.180000,26.999268,0
2020-10-26,33.970001,33.970001,33.970001,33.970001,26.833385,0
2020-10-27,33.860001,33.860001,33.860001,33.860001,26.746496,0
2020-10-28,32.820000,32.820000,32.820000,32.820000,25.924982,0
2020-10-29,32.939999,32.939999,32.939999,32.939999,26.019777,0
2020-10-30,32.540001,32.540001,32.540001,32.540001,25.703810,0
2020-11-02,33.230000,33.230000,33.230000,33.230000,26.248854,0
2020-11-03,33.720001,33.720001,33.720001,33.720001,26.635910,0
2020-11-04,33.250000,33.250000,33.250000,33.250000,26.264650,0
2020-11-05,33.770000,33.770000,33.770000,33.770000,26.675406,0
2020-11-06,33.660000,33.660000,33.660000,33.660000,26.588512,0
2020-11-09,34.380001,34.380001,34.380001,34.380001,27.157255,0
2020-11-10,34.830002,34.830002,34.830002,34.830002,27.512718,0
2020-11-11,35.029999,35.029999,35.029999,35.029999,27.670696,0
2020-11-12,34.470001,34.470001,34.470001,34.470001,27.228346,0
2020-11-13,34.939999,34.939999,34.939999,34.939999,27.599607,0
2020-11-16,35.259998,35.259998,35.259998,35.259998,27.852379,0
2020-11-17,34.919998,34.919998,34.919998,34.919998,27.583805,0
2020-11-18,34.459999,34.459999,34.459999,34.459999,27.220446,0
2020-11-19,34.070000,34.070000,34.070000,34.070000,26.912376,0
2020-11-20,34.029999,34.029999,34.029999,34.029999,26.880783,0
2020-11-23,34.139999,34.139999,34.139999,34.139999,26.967670,0
2020-11-24,34.610001,34.610001,34.610001,34.610001,27.338936,0
2020-11-25,34.580002,34.580002,34.580002,34.580002,27.315233,0
2020-11-27,34.369999,34.369999,34.369999,34.369999,27.149351,0
2020-11-30,33.779999,33.779999,33.779999,33.779999,26.683300,0
2020-12-01,33.990002,33.990002,33.990002,33.990002,26.849184,0
2020-12-02,34.180000,34.180000,34.180000,34.180000,26.999268,0
2020-12-03,33.970001,33.970001,33.970001,33.970001,26.833385,0
2020-12-04,33.849998,33.849998,33.849998,33.849998,26.738592,0
2020-12-07,33.980000,33.980000,33.980000,33.980000,26.841293,0
2020-12-08,33.950001,33.950001,33.950001,33.950001,26.817591,0
2020-12-09,33.889999,33.889999,33.889999,33.889999,26.770193,0
2020-12-10,33.680000,33.680000,33.680000,33.680000,26.604307,0
2020-12-11,33.700001,33.700001,33.700001,33.700001,26.620117,0
2020-12-14,33.500000,33.500000,33.500000,33.500000,26.462126,0
2020-12-15,34.349998,34.349998,34.349998,34.349998,27.133551,0
2020-12-16,33.919998,33.919998,33.919998,33.919998,26.793890,0
2020-12-17,34.160000,34.160000,34.160000,34.160000,26.983471,0
2020-12-18,33.189999,33.189999,33.189999,33.189999,26.866901,0
2020-12-21,32.869999,32.869999,32.869999,32.869999,26.607868,0
2020-12-22,32.919998,32.919998,32.919998,32.919998,26.648344,0
2020-12-23,32.990002,32.990002,32.990002,32.990002,26.705009,0
2020-12-24,33.110001,33.110001,33.110001,33.110001,26.802151,0
2020-12-28,33.169998,33.169998,33.169998,33.169998,26.850716,0
2020-12-29,33.049999,33.049999,33.049999,33.049999,26.753571,0
2020-12-30,33.270000,33.270000,33.270000,33.270000,26.931664,0
2020-12-31,33.799999,33.799999,33.799999,33.799999,27.360693,0
2021-01-04,32.950001,32.950001,32.950001,32.950001,26.672625,0
2021-01-05,33.189999,33.189999,33.189999,33.189999,26.866901,0
2021-01-06,34.099998,34.099998,34.099998,34.099998,27.603539,0
2021-01-07,33.759998,33.759998,33.759998,33.759998,27.328312,0
2021-01-08,34.020000,34.020000,34.020000,34.020000,27.538784,0
2021-01-11,33.799999,33.799999,33.799999,33.799999,27.360693,0
2021-01-12,33.820000,33.820000,33.820000,33.820000,27.376877,0
2021-01-13,34.340000,34.340000,34.340000,34.340000,27.797817,0
2021-01-14,34.200001,34.200001,34.200001,34.200001,27.684488,0
2021-01-15,34.529999,34.529999,34.529999,34.529999,27.951616,0
2021-01-19,34.470001,34.470001,34.470001,34.470001,27.903051,0
2021-01-20,34.619999,34.619999,34.619999,34.619999,28.024473,0
2021-01-21,34.430000,34.430000,34.430000,34.430000,27.870668,0
2021-01-22,34.419998,34.419998,34.419998,34.419998,27.862572,0
2021-01-25,34.680000,34.680000,34.680000,34.680000,28.073046,0
2021-01-26,34.139999,34.139999,34.139999,34.139999,27.635920,0
2021-01-27,32.900002,32.900002,32.900002,32.900002,26.632151,0
2021-01-28,33.759998,33.759998,33.759998,33.759998,27.328312,0
2021-01-29,33.529999,33.529999,33.529999,33.529999,27.142130,0
2021-02-01,33.779999,33.779999,33.779999,33.779999,27.344501,0
2021-02-02,34.220001,34.220001,34.220001,34.220001,27.700676,0
2021-02-03,34.209999,34.209999,34.209999,34.209999,27.692581,0
2021-02-04,34.509998,34.509998,34.509998,34.509998,27.935434,0
2021-02-05,34.660000,34.660000,34.660000,34.660000,28.056852,0
2021-02-08,34.549999,34.549999,34.549999,34.549999,27.967808,0
2021-02-09,34.630001,34.630001,34.630001,34.630001,28.032572,0
2021-02-10,34.740002,34.740002,34.740002,34.740002,28.121613,0
2021-02-11,34.570000,34.570000,34.570000,34.570000,27.983999,0
2021-02-12,34.380001,34.380001,34.380001,34.380001,27.830196,0
2021-02-16,34.110001,34.110001,34.110001,34.110001,27.611631,0
2021-02-17,34.099998,34.099998,34.099998,34.099998,27.603539,0
2021-02-18,34.220001,34.220001,34.220001,34.220001,27.700676,0
2021-02-19,33.849998,33.849998,33.849998,33.849998,27.401169,0
2021-02-22,33.090000,33.090000,33.090000,33.090000,26.785959,0
2021-02-23,33.230000,33.230000,33.230000,33.230000,26.899288,0
2021-02-24,33.220001,33.220001,33.220001,33.220001,26.891190,0
2021-02-25,32.529999,32.529999,32.529999,32.529999,26.332647,0
2021-02-26,31.830000,31.830000,31.830000,31.830000,25.765999,0
2021-03-01,32.610001,32.610001,32.610001,32.610001,26.397400,0
2021-03-02,32.380001,32.380001,32.380001,32.380001,26.211218,0
2021-03-03,32.090000,32.090000,32.090000,32.090000,25.976469,0
2021-03-04,32.070000,32.070000,32.070000,32.070000,25.960278,0
2021-03-05,32.459999,32.459999,32.459999,32.459999,26.275978,0
2021-03-08,32.980000,32.980000,32.980000,32.980000,26.696915,0
2021-03-09,33.540001,33.540001,33.540001,33.540001,27.150223,0
2021-03-10,33.770000,33.770000,33.770000,33.770000,27.336411,0
2021-03-11,33.799999,33.799999,33.799999,33.799999,27.360693,0
2021-03-12,34.160000,34.160000,34.160000,34.160000,27.652103,0
2021-03-15,34.680000,34.680000,34.680000,34.680000,28.073046,0
2021-03-16,34.650002,34.650002,34.650002,34.650002,28.048761,0
2021-03-17,33.980000,33.980000,33.980000,33.980000,27.506405,0
2021-03-18,33.549999,33.549999,33.549999,33.549999,27.158321,0
2021-03-19,33.700001,33.700001,33.700001,33.700001,27.279747,0
2021-03-22,33.540001,33.540001,33.540001,33.540001,27.150223,0
2021-03-23,33.759998,33.759998,33.759998,33.759998,27.328312,0
2021-03-24,33.810001,33.810001,33.810001,33.810001,27.368788,0
2021-03-25,34.290001,34.290001,34.290001,34.290001,27.757345,0
2021-03-26,34.410000,34.410000,34.410000,34.410000,27.854479,0
2021-03-29,34.610001,34.610001,34.610001,34.610001,28.016378,0
2021-03-30,34.450001,34.450001,34.450001,34.450001,27.886860,0
2021-03-31,34.689999,34.689999,34.689999,34.689999,28.081137,0
2021-04-01,34.660000,34.660000,34.660000,34.660000,28.056852,0
2021-04-05,35.020000,35.020000,35.020000,35.020000,28.348269,0
2021-04-06,35.230000,35.230000,35.230000,35.230000,28.518263,0
2021-04-07,35.130001,35.130001,35.130001,35.130001,28.437311,0
2021-04-08,35.169998,35.169998,35.169998,35.169998,28.469692,0
2021-04-09,35.189999,35.189999,35.189999,35.189999,28.485882,0
2021-04-12,35.169998,35.169998,35.169998,35.169998,28.469692,0
2021-04-13,35.590000,35.590000,35.590000,35.590000,28.809683,0
2021-04-14,35.750000,35.750000,35.750000,35.750000,28.939196,0
2021-04-15,36.099998,36.099998,36.099998,36.099998,29.222515,0
2021-04-16,36.279999,36.279999,36.279999,36.279999,29.368219,0
2021-04-19,36.020000,36.020000,36.020000,36.020000,29.157761,0
2021-04-20,36.369999,36.369999,36.369999,36.369999,29.441074,0
2021-04-21,36.160000,36.160000,36.160000,36.160000,29.271088,0
2021-04-22,35.860001,35.860001,35.860001,35.860001,29.028236,0
2021-04-23,35.830002,35.830002,35.830002,35.830002,29.003958,0
2021-04-26,35.650002,35.650002,35.650002,35.650002,28.858248,0
2021-04-27,35.410000,35.410000,35.410000,35.410000,28.663971,0
2021-04-28,35.450001,35.450001,35.450001,35.450001,28.696350,0
2021-04-29,35.750000,35.750000,35.750000,35.750000,28.939196,0
2021-04-30,36.020000,36.020000,36.020000,36.020000,29.157761,0
2021-05-03,35.980000,35.980000,35.980000,35.980000,29.125380,0
2021-05-04,35.770000,35.770000,35.770000,35.770000,28.955381,0
2021-05-05,35.169998,35.169998,35.169998,35.169998,28.469692,0
2021-05-06,35.330002,35.330002,35.330002,35.330002,28.599207,0
2021-05-07,35.450001,35.450001,35.450001,35.450001,28.696350,0
2021-05-10,35.540001,35.540001,35.540001,35.540001,28.769205,0
2021-05-11,35.189999,35.189999,35.189999,35.189999,28.485882,0
2021-05-12,34.299999,34.299999,34.299999,34.299999,27.765436,0
2021-05-13,34.990002,34.990002,34.990002,34.990002,28.323984,0
2021-05-14,35.270000,35.270000,35.270000,35.270000,28.550634,0
2021-05-17,35.000000,35.000000,35.000000,35.000000,28.332079,0
2021-05-18,34.950001,34.950001,34.950001,34.950001,28.291607,0
2021-05-19,34.880001,34.880001,34.880001,34.880001,28.234941,0
2021-05-20,35.080002,35.080002,35.080002,35.080002,28.396841,0
2021-05-21,35.250000,35.250000,35.250000,35.250000,28.534451,0
2021-05-24,35.320000,35.320000,35.320000,35.320000,28.591116,0
2021-05-25,34.759998,34.759998,34.759998,34.759998,28.137798,0
2021-05-26,34.830002,34.830002,34.830002,34.830002,28.194471,0
2021-05-27,34.639999,34.639999,34.639999,34.639999,28.040661,0
2021-05-28,34.830002,34.830002,34.830002,34.830002,28.194471,0
2021-06-01,34.709999,34.709999,34.709999,34.709999,28.097322,0
2021-06-02,34.840000,34.840000,34.840000,34.840000,28.202562,0
2021-06-03,35.080002,35.080002,35.080002,35.080002,28.396841,0
2021-06-04,35.029999,35.029999,35.029999,35.029999,28.356361,0
2021-06-07,35.130001,35.130001,35.130001,35.130001,28.437311,0
2021-06-08,34.959999,34.959999,34.959999,34.959999,28.299696,0
2021-06-09,35.279999,35.279999,35.279999,35.279999,28.558733,0
2021-06-10,35.560001,35.560001,35.560001,35.560001,28.785395,0
2021-06-11,35.750000,35.750000,35.750000,35.750000,28.939196,0
2021-06-14,35.830002,35.830002,35.830002,35.830002,29.003958,0
2021-06-15,35.919998,35.919998,35.919998,35.919998,29.076805,0
2021-06-16,35.410000,35.410000,35.410000,35.410000,28.663971,0
2021-06-17,35.520000,35.520000,35.520000,35.520000,28.753008,0
2021-06-18,34.630001,34.630001,34.630001,34.630001,28.032572,0
2021-06-21,35.090000,35.090000,35.090000,35.090000,28.404932,0
2021-06-22,34.810001,34.810001,34.810001,34.810001,28.178274,0
2021-06-23,34.509998,34.509998,34.509998,34.509998,27.935434,0
2021-06-24,34.480000,34.480000,34.480000,34.480000,27.911142,0
2021-06-25,34.900002,34.900002,34.900002,34.900002,28.251129,0
2021-06-28,35.180000,35.180000,35.180000,35.180000,28.477787,0
2021-06-29,34.660000,34.660000,34.660000,34.660000,28.056852,0
2021-06-30,34.599998,34.599998,34.599998,34.599998,28.008282,0
2021-07-01,34.980000,34.980000,34.980000,34.980000,28.315887,0
2021-07-02,35.040001,35.040001,35.040001,35.040001,28.364462,0
2021-07-06,35.130001,35.130001,35.130001,35.130001,28.437311,0
2021-07-07,35.240002,35.240002,35.240002,35.240002,28.526360,0
2021-07-08,35.049999,35.049999,35.049999,35.049999,28.372551,0
2021-07-09,35.189999,35.189999,35.189999,35.189999,28.485882,0
2021-07-12,35.230000,35.230000,35.230000,35.230000,28.518263,0
2021-07-13,34.820000,34.820000,34.820000,34.820000,28.186373,0
2021-07-14,35.020000,35.020000,35.020000,35.020000,28.348269,0
2021-07-15,35.349998,35.349998,35.349998,35.349998,28.615398,0
2021-07-16,35.610001,35.610001,35.610001,35.610001,28.825869,0
2021-07-19,34.869999,34.869999,34.869999,34.869999,28.226851,0
2021-07-20,35.169998,35.169998,35.169998,35.169998,28.469692,0
2021-07-21,34.959999,34.959999,34.959999,34.959999,28.299696,0
2021-07-22,35.009998,35.009998,35.009998,35.009998,28.340178,0
2021-07-23,35.299999,35.299999,35.299999,35.299999,28.574919,0
2021-07-26,35.250000,35.250000,35.250000,35.250000,28.534451,0
2021-07-27,35.799999,35.799999,35.799999,35.799999,28.979666,0
2021-07-28,35.669998,35.669998,35.669998,35.669998,28.874432,0
2021-07-29,35.759998,35.759998,35.759998,35.759998,28.947294,0
2021-07-30,35.380001,35.380001,35.380001,35.380001,28.639690,0
2021-08-02,35.610001,35.610001,35.610001,35.610001,28.825869,0
2021-08-03,35.849998,35.849998,35.849998,35.849998,29.020140,0
2021-08-04,35.669998,35.669998,35.669998,35.669998,28.874432,0
2021-08-05,36.049999,36.049999,36.049999,36.049999,29.182039,0
2021-08-06,36.060001,36.060001,36.060001,36.060001,29.190142,0
2021-08-09,36.040001,36.040001,36.040001,36.040001,29.173946,0
2021-08-10,36.180000,36.180000,36.180000,36.180000,29.287277,0
2021-08-11,36.580002,36.580002,36.580002,36.580002,29.611069,0
2021-08-12,36.630001,36.630001,36.630001,36.630001,29.651539,0
2021-08-13,36.810001,36.810001,36.810001,36.810001,29.797251,0
2021-08-16,36.930000,36.930000,36.930000,36.930000,29.894398,0
2021-08-17,36.910000,36.910000,36.910000,36.910000,29.878202,0
2021-08-18,36.750000,36.750000,36.750000,36.750000,29.748676,0
2021-08-19,36.820000,36.820000,36.820000,36.820000,29.805347,0
2021-08-20,37.369999,37.369999,37.369999,37.369999,30.250563,0
2021-08-23,37.000000,37.000000,37.000000,37.000000,29.951048,0
2021-08-24,36.830002,36.830002,36.830002,36.830002,29.813444,0
2021-08-25,36.950001,36.950001,36.950001,36.950001,29.910583,0
2021-08-26,36.759998,36.759998,36.759998,36.759998,29.756781,0
2021-08-27,36.759998,36.759998,36.759998,36.759998,29.756781,0
2021-08-30,36.750000,36.750000,36.750000,36.750000,29.748676,0
2021-08-31,36.770000,36.770000,36.770000,36.770000,29.764870,0
2021-09-01,37.209999,37.209999,37.209999,37.209999,30.121042,0
2021-09-02,37.529999,37.529999,37.529999,37.529999,30.380081,0
2021-09-03,37.240002,37.240002,37.240002,37.240002,30.145332,0
2021-09-07,36.910000,36.910000,36.910000,36.910000,29.878202,0
2021-09-08,37.410000,37.410000,37.410000,37.410000,30.282948,0
2021-09-09,37.230000,37.230000,37.230000,37.230000,30.137232,0
2021-09-10,36.770000,36.770000,36.770000,36.770000,29.764870,0
2021-09-13,36.930000,36.930000,36.930000,36.930000,29.894398,0
2021-09-14,36.759998,36.759998,36.759998,36.759998,29.756781,0
2021-09-15,36.840000,36.840000,36.840000,36.840000,29.821535,0
2021-09-16,36.459999,36.459999,36.459999,36.459999,29.513931,0
2021-09-17,36.060001,36.060001,36.060001,36.060001,29.190142,0
2021-09-20,35.840000,35.840000,35.840000,35.840000,29.012054,0
2021-09-21,35.799999,35.799999,35.799999,35.799999,28.979666,0
2021-09-22,35.790001,35.790001,35.790001,35.790001,28.971577,0
2021-09-23,35.680000,35.680000,35.680000,35.680000,28.882530,0
2021-09-24,35.630001,35.630001,35.630001,35.630001,28.842060,0
2021-09-27,35.349998,35.349998,35.349998,35.349998,28.615398,0
2021-09-28,34.830002,34.830002,34.830002,34.830002,28.194471,0
2021-09-29,35.139999,35.139999,35.139999,35.139999,28.445410,0
2021-09-30,34.880001,34.880001,34.880001,34.880001,28.234941,0
2021-10-01,34.860001,34.860001,34.860001,34.860001,28.218748,0
2021-10-04,35.240002,35.240002,35.240002,35.240002,28.526360,0
2021-10-05,35.250000,35.250000,35.250000,35.250000,28.534451,0
2021-10-06,35.740002,35.740002,35.740002,35.740002,28.931101,0
2021-10-07,35.680000,35.680000,35.680000,35.680000,28.882530,0
2021-10-08,35.500000,35.500000,35.500000,35.500000,28.736830,0
2021-10-11,35.020000,35.020000,35.020000,35.020000,28.348269,0
2021-10-12,35.240002,35.240002,35.240002,35.240002,28.526360,0
2021-10-13,35.700001,35.700001,35.700001,35.700001,28.898724,0
2021-10-14,36.160000,36.160000,36.160000,36.160000,29.271088,0
2021-10-15,36.200001,36.200001,36.200001,36.200001,29.303469,0
2021-10-18,35.869999,35.869999,35.869999,35.869999,29.036339,0
2021-10-19,36.299999,36.299999,36.299999,36.299999,29.384409,0
2021-10-20,36.930000,36.930000,36.930000,36.930000,29.894398,0
2021-10-21,36.939999,36.939999,36.939999,36.939999,29.902485,0
2021-10-22,37.130001,37.130001,37.130001,37.130001,30.056288,0
2021-10-25,37.080002,37.080002,37.080002,37.080002,30.015816,0
2021-10-26,37.270000,37.270000,37.270000,37.270000,30.169619,0
2021-10-27,37.139999,37.139999,37.139999,37.139999,30.064379,0
2021-10-28,37.410000,37.410000,37.410000,37.410000,30.282948,0
2021-10-29,37.220001,37.220001,37.220001,37.220001,30.129147,0
2021-11-01,37.430000,37.430000,37.430000,37.430000,30.299129,0
2021-11-02,37.349998,37.349998,37.349998,37.349998,30.234375,0
2021-11-03,37.400002,37.400002,37.400002,37.400002,30.274843,0
2021-11-04,37.220001,37.220001,37.220001,37.220001,30.129147,0
2021-11-05,37.520000,37.520000,37.520000,37.520000,30.371986,0
2021-11-08,36.950001,36.950001,36.950001,36.950001,29.910583,0
2021-11-09,37.160000,37.160000,37.160000,37.160000,30.080578,0
2021-11-10,37.430000,37.430000,37.430000,37.430000,30.299129,0
2021-11-11,37.360001,37.360001,37.360001,37.360001,30.242472,0
2021-11-12,37.320000,37.320000,37.320000,37.320000,30.210091,0
2021-11-15,37.790001,37.790001,37.790001,37.790001,30.590549,0
2021-11-16,37.619999,37.619999,37.619999,37.619999,30.452934,0
2021-11-17,37.599998,37.599998,37.599998,37.599998,30.436750,0
2021-11-18,37.360001,37.360001,37.360001,37.360001,30.242472,0
2021-11-19,37.590000,37.590000,37.590000,37.590000,30.428654,0
2021-11-22,37.740002,37.740002,37.740002,37.740002,30.550079,0
2021-11-23,37.830002,37.830002,37.830002,37.830002,30.622931,0
2021-11-24,37.900002,37.900002,37.900002,37.900002,30.679598,0
2021-11-26,37.169998,37.169998,37.169998,37.169998,30.088665,0
2021-11-29,37.720001,37.720001,37.720001,37.720001,30.533888,0
2021-11-30,36.720001,36.720001,36.720001,36.720001,29.724390,0
2021-12-01,36.709999,36.709999,36.709999,36.709999,29.716305,0
2021-12-02,37.230000,37.230000,37.230000,37.230000,30.137232,0
2021-12-03,37.389999,37.389999,37.389999,37.389999,30.266748,0
2021-12-06,38.119999,38.119999,38.119999,38.119999,30.857681,0
2021-12-07,38.330002,38.330002,38.330002,38.330002,31.027681,0
2021-12-08,38.290001,38.290001,38.290001,38.290001,30.995295,0
2021-12-09,38.139999,38.139999,38.139999,38.139999,30.873875,0
2021-12-10,38.330002,38.330002,38.330002,38.330002,31.027681,0
2021-12-13,38.660000,38.660000,38.660000,38.660000,31.294798,0
2021-12-14,38.360001,38.360001,38.360001,38.360001,31.051960,0
2021-12-15,38.919998,38.919998,38.919998,38.919998,31.505278,0
2021-12-16,39.049999,39.049999,39.049999,39.049999,31.610508,0
2021-12-17,37.389999,37.389999,37.389999,37.389999,31.175268,0
2021-12-20,37.310001,37.310001,37.310001,37.310001,31.108564,0
2021-12-21,37.439999,37.439999,37.439999,37.439999,31.216959,0
2021-12-22,37.599998,37.599998,37.599998,37.599998,31.350365,0
2021-12-23,37.599998,37.599998,37.599998,37.599998,31.350365,0
2021-12-27,37.759998,37.759998,37.759998,37.759998,31.483767,0
2021-12-28,38.090000,38.090000,38.090000,38.090000,31.758917,0
2021-12-29,38.259998,38.259998,38.259998,38.259998,31.900667,0
2021-12-30,38.450001,38.450001,38.450001,38.450001,32.059090,0
2021-12-31,38.650002,38.650002,38.650002,38.650002,32.225834,0
2022-01-03,38.340000,38.340000,38.340000,38.340000,31.967367,0
2022-01-04,38.240002,38.240002,38.240002,38.240002,31.883989,0
2022-01-05,37.919998,37.919998,37.919998,37.919998,31.617170,0
2022-01-06,37.570000,37.570000,37.570000,37.570000,31.325352,0
2022-01-07,37.900002,37.900002,37.900002,37.900002,31.600506,0
2022-01-10,37.689999,37.689999,37.689999,37.689999,31.425411,0
2022-01-11,37.439999,37.439999,37.439999,37.439999,31.216959,0
2022-01-12,37.610001,37.610001,37.610001,37.610001,31.358696,0
2022-01-13,37.740002,37.740002,37.740002,37.740002,31.467096,0
2022-01-14,37.590000,37.590000,37.590000,37.590000,31.342022,0
2022-01-18,37.119999,37.119999,37.119999,37.119999,30.950144,0
2022-01-19,37.310001,37.310001,37.310001,37.310001,31.108564,0
2022-01-20,37.299999,37.299999,37.299999,37.299999,31.100231,0
2022-01-21,37.090000,37.090000,37.090000,37.090000,30.925131,0
2022-01-24,36.750000,36.750000,36.750000,36.750000,30.641640,0
2022-01-25,36.180000,36.180000,36.180000,36.180000,30.166393,0
2022-01-26,36.020000,36.020000,36.020000,36.020000,30.032982,0
2022-01-27,36.180000,36.180000,36.180000,36.180000,30.166393,0
2022-01-28,36.639999,36.639999,36.639999,36.639999,30.549927,0
2022-01-31,37.320000,37.320000,37.320000,37.320000,31.116901,0
2022-02-01,36.860001,36.860001,36.860001,36.860001,30.733360,0
2022-02-02,37.450001,37.450001,37.450001,37.450001,31.225294,0
2022-02-03,37.220001,37.220001,37.220001,37.220001,31.033529,0
2022-02-04,36.970001,36.970001,36.970001,36.970001,30.825079,0
2022-02-07,36.840000,36.840000,36.840000,36.840000,30.716690,0
2022-02-08,36.939999,36.939999,36.939999,36.939999,30.800064,0
2022-02-09,37.209999,37.209999,37.209999,37.209999,31.025185,0
2022-02-10,36.299999,36.299999,36.299999,36.299999,30.266439,0
2022-02-11,36.220001,36.220001,36.220001,36.220001,30.199736,0
2022-02-14,35.970001,35.970001,35.970001,35.970001,29.991297,0
2022-02-15,35.880001,35.880001,35.880001,35.880001,29.916252,0
2022-02-16,36.080002,36.080002,36.080002,36.080002,30.083012,0
2022-02-17,35.950001,35.950001,35.950001,35.950001,29.974613,0
2022-02-18,35.730000,35.730000,35.730000,35.730000,29.791183,0
2022-02-22,35.610001,35.610001,35.610001,35.610001,29.691130,0
2022-02-23,34.919998,34.919998,34.919998,34.919998,29.115816,0
2022-02-24,35.490002,35.490002,35.490002,35.490002,29.591078,0
2022-02-25,36.520000,36.520000,36.520000,36.520000,30.449873,0
2022-02-28,36.939999,36.939999,36.939999,36.939999,30.800064,0
2022-03-01,36.700001,36.700001,36.700001,36.700001,30.599957,0
2022-03-02,37.200001,37.200001,37.200001,37.200001,31.016851,0
2022-03-03,37.669998,37.669998,37.669998,37.669998,31.408728,0
2022-03-04,38.270000,38.270000,38.270000,38.270000,31.908995,0
2022-03-07,38.680000,38.680000,38.680000,38.680000,32.250854,0
2022-03-08,38.360001,38.360001,38.360001,38.360001,31.984041,0
2022-03-09,38.180000,38.180000,38.180000,38.180000,31.833967,0
2022-03-10,38.380001,38.380001,38.380001,38.380001,32.000721,0
2022-03-11,38.110001,38.110001,38.110001,38.110001,31.775600,0
2022-03-14,38.150002,38.150002,38.150002,38.150002,31.808949,0
2022-03-15,38.669998,38.669998,38.669998,38.669998,32.242508,0
2022-03-16,38.810001,38.810001,38.810001,38.810001,32.359249,0
2022-03-17,38.919998,38.919998,38.919998,38.919998,32.450966,0
2022-03-18,38.630001,38.630001,38.630001,38.630001,32.209171,0
2022-03-21,38.779999,38.779999,38.779999,38.779999,32.334232,0
2022-03-22,39.020000,39.020000,39.020000,39.020000,32.534340,0
2022-03-23,38.970001,38.970001,38.970001,38.970001,32.492645,0
2022-03-24,39.470001,39.470001,39.470001,39.470001,32.909546,0
2022-03-25,40.060001,40.060001,40.060001,40.060001,33.401485,0
2022-03-28,40.369999,40.369999,40.369999,40.369999,33.659954,0
2022-03-29,40.759998,40.759998,40.759998,40.759998,33.985126,0
2022-03-30,41.060001,41.060001,41.060001,41.060001,34.235268,0
2022-03-31,40.990002,40.990002,40.990002,40.990002,34.176903,0
2022-04-01,41.540001,41.540001,41.540001,41.540001,34.700668,0
2022-04-04,41.290001,41.290001,41.290001,41.290001,34.491833,0
2022-04-05,41.430000,41.430000,41.430000,41.430000,34.608780,0
2022-04-06,42.029999,42.029999,42.029999,42.029999,35.109989,0
2022-04-07,42.029999,42.029999,42.029999,42.029999,35.109989,0
2022-04-08,42.250000,42.250000,42.250000,42.250000,35.293777,0
2022-04-11,41.470001,41.470001,41.470001,41.470001,34.642189,0
2022-04-12,41.650002,41.650002,41.650002,41.650002,34.792561,0
2022-04-13,41.770000,41.770000,41.770000,41.770000,34.892799,0
2022-04-14,41.680000,41.680000,41.680000,41.680000,34.817619,0
2022-04-18,41.580002,41.580002,41.580002,41.580002,34.734085,0
2022-04-19,41.840000,41.840000,41.840000,41.840000,34.951271,0
2022-04-20,42.189999,42.189999,42.189999,42.189999,35.243649,0
2022-04-21,41.349998,41.349998,41.349998,41.349998,34.541950,0
2022-04-22,40.610001,40.610001,40.610001,40.610001,33.923790,0
2022-04-25,40.299999,40.299999,40.299999,40.299999,33.664825,0
2022-04-26,39.880001,39.880001,39.880001,39.880001,33.313976,0
2022-04-27,39.779999,39.779999,39.779999,39.779999,33.230450,0
2022-04-28,40.230000,40.230000,40.230000,40.230000,33.606354,0
2022-04-29,39.150002,39.150002,39.150002,39.150002,32.704163,0
2022-05-02,38.820000,38.820000,38.820000,38.820000,32.428497,0
2022-05-03,39.070000,39.070000,39.070000,39.070000,32.637344,0
2022-05-04,40.040001,40.040001,40.040001,40.040001,33.447632,0
2022-05-05,39.470001,39.470001,39.470001,39.470001,32.971485,0
2022-05-06,39.750000,39.750000,39.750000,39.750000,33.205379,0
2022-05-09,39.070000,39.070000,39.070000,39.070000,32.637344,0
2022-05-10,38.619999,38.619999,38.619999,38.619999,32.261429,0
2022-05-11,38.869999,38.869999,38.869999,38.869999,32.470261,0
2022-05-12,38.220001,38.220001,38.220001,38.220001,31.927290,0
2022-05-13,38.799999,38.799999,38.799999,38.799999,32.411789,0
2022-05-16,38.970001,38.970001,38.970001,38.970001,32.553799,0
2022-05-17,39.549999,39.549999,39.549999,39.549999,33.038315,0
2022-05-18,39.110001,39.110001,39.110001,39.110001,32.670757,0
2022-05-19,39.080002,39.080002,39.080002,39.080002,32.645699,0
2022-05-20,39.049999,39.049999,39.049999,39.049999,32.620636,0
2022-05-23,39.540001,39.540001,39.540001,39.540001,33.029957,0
2022-05-24,40.110001,40.110001,40.110001,40.110001,33.506119,0
2022-05-25,40.330002,40.330002,40.330002,40.330002,33.689892,0
2022-05-26,40.490002,40.490002,40.490002,40.490002,33.823547,0
2022-05-27,41.240002,41.240002,41.240002,41.240002,34.450066,0
2022-05-31,40.650002,40.650002,40.650002,40.650002,33.957199,0
2022-06-01,40.619999,40.619999,40.619999,40.619999,33.932144,0
2022-06-02,40.959999,40.959999,40.959999,40.959999,34.216156,0
2022-06-03,40.820000,40.820000,40.820000,40.820000,34.099209,0
2022-06-06,41.070000,41.070000,41.070000,41.070000,34.308056,0
2022-06-07,41.330002,41.330002,41.330002,41.330002,34.525246,0
2022-06-08,40.599998,40.599998,40.599998,40.599998,33.915432,0
2022-06-09,39.599998,39.599998,39.599998,39.599998,33.080070,0
2022-06-10,39.080002,39.080002,39.080002,39.080002,32.645699,0
2022-06-13,37.180000,37.180000,37.180000,37.180000,31.058519,0
2022-06-14,36.279999,36.279999,36.279999,36.279999,30.306694,0
2022-06-15,36.759998,36.759998,36.759998,36.759998,30.707668,0
2022-06-16,35.919998,35.919998,35.919998,35.919998,30.005972,0
2022-06-17,35.650002,35.650002,35.650002,35.650002,29.780428,0
2022-06-21,36.360001,36.360001,36.360001,36.360001,30.373524,0
2022-06-22,36.650002,36.650002,36.650002,36.650002,30.615782,0
2022-06-23,37.349998,37.349998,37.349998,37.349998,31.200529,0
2022-06-24,38.020000,38.020000,38.020000,38.020000,31.760218,0
2022-06-27,38.290001,38.290001,38.290001,38.290001,31.985764,0
2022-06-28,38.020000,38.020000,38.020000,38.020000,31.760218,0
2022-06-29,37.880001,37.880001,37.880001,37.880001,31.643270,0
2022-06-30,38.250000,38.250000,38.250000,38.250000,31.952345,0
2022-07-01,39.020000,39.020000,39.020000,39.020000,32.745392,0
2022-07-05,37.689999,37.689999,37.689999,37.689999,31.629261,0
2022-07-06,38.009998,38.009998,38.009998,38.009998,31.897797,0
2022-07-07,38.169998,38.169998,38.169998,38.169998,32.032074,0
2022-07-08,38.130001,38.130001,38.130001,38.130001,31.998503,0
2022-07-11,38.270000,38.270000,38.270000,38.270000,32.115990,0
2022-07-12,38.099998,38.099998,38.099998,38.099998,31.973324,0
2022-07-13,37.950001,37.950001,37.950001,37.950001,31.847446,0
2022-07-14,37.959999,37.959999,37.959999,37.959999,31.855839,0
2022-07-15,37.980000,37.980000,37.980000,37.980000,31.872623,0
2022-07-18,37.590000,37.590000,37.590000,37.590000,31.545334,0
2022-07-19,37.950001,37.950001,37.950001,37.950001,31.847446,0
2022-07-20,37.529999,37.529999,37.529999,37.529999,31.494980,0
2022-07-21,37.570000,37.570000,37.570000,37.570000,31.528553,0
2022-07-22,38.000000,38.000000,38.000000,38.000000,31.889412,0
2022-07-25,38.500000,38.500000,38.500000,38.500000,32.308998,0
2022-07-26,38.639999,38.639999,38.639999,38.639999,32.426495,0
2022-07-27,38.720001,38.720001,38.720001,38.720001,32.493629,0
2022-07-28,40.259998,40.259998,40.259998,40.259998,33.785988,0
2022-07-29,40.660000,40.660000,40.660000,40.660000,34.121666,0
2022-08-01,40.619999,40.619999,40.619999,40.619999,34.088104,0
2022-08-02,40.549999,40.549999,40.549999,40.549999,34.029358,0
2022-08-03,40.790001,40.790001,40.790001,40.790001,34.230762,0
2022-08-04,40.900002,40.900002,40.900002,40.900002,34.323074,0
2022-08-05,40.910000,40.910000,40.910000,40.910000,34.331459,0
2022-08-08,41.009998,41.009998,41.009998,41.009998,34.415386,0
2022-08-09,41.410000,41.410000,41.410000,41.410000,34.751060,0
2022-08-10,41.680000,41.680000,41.680000,41.680000,34.977646,0
2022-08-11,41.770000,41.770000,41.770000,41.770000,35.053173,0
2022-08-12,42.480000,42.480000,42.480000,42.480000,35.648998,0
2022-08-15,42.810001,42.810001,42.810001,42.810001,35.925938,0
2022-08-16,42.880001,42.880001,42.880001,42.880001,35.984680,0
2022-08-17,42.740002,42.740002,42.740002,42.740002,35.867199,0
2022-08-18,42.930000,42.930000,42.930000,42.930000,36.026646,0
2022-08-19,42.830002,42.830002,42.830002,42.830002,35.942715,0
2022-08-22,42.200001,42.200001,42.200001,42.200001,35.414024,0
2022-08-23,41.990002,41.990002,41.990002,41.990002,35.237793,0
2022-08-24,42.209999,42.209999,42.209999,42.209999,35.422424,0
2022-08-25,42.560001,42.560001,42.560001,42.560001,35.716137,0
2022-08-26,41.910000,41.910000,41.910000,41.910000,35.170662,0
2022-08-29,42.000000,42.000000,42.000000,42.000000,35.246189,0
2022-08-30,41.400002,41.400002,41.400002,41.400002,34.742676,0
2022-08-31,41.240002,41.240002,41.240002,41.240002,34.608398,0
2022-09-01,41.779999,41.779999,41.779999,41.779999,35.061562,0
2022-09-02,41.419998,41.419998,41.419998,41.419998,34.759445,0
2022-09-06,41.450001,41.450001,41.450001,41.450001,34.784630,0
2022-09-07,42.660000,42.660000,42.660000,42.660000,35.800053,0
2022-09-08,42.709999,42.709999,42.709999,42.709999,35.842018,0
2022-09-09,42.919998,42.919998,42.919998,42.919998,36.018246,0
2022-09-12,43.340000,43.340000,43.340000,43.340000,36.370716,0
2022-09-13,42.270000,42.270000,42.270000,42.270000,35.472771,0
2022-09-14,42.660000,42.660000,42.660000,42.660000,35.800053,0
2022-09-15,41.740002,41.740002,41.740002,41.740002,35.027996,0
2022-09-16,41.549999,41.549999,41.549999,41.549999,34.868549,0
2022-09-19,42.200001,42.200001,42.200001,42.200001,35.414024,0
2022-09-20,41.590000,41.590000,41.590000,41.590000,34.902115,0
2022-09-21,41.000000,41.000000,41.000000,41.000000,34.406994,0
2022-09-22,40.770000,40.770000,40.770000,40.770000,34.213978,0
2022-09-23,40.209999,40.209999,40.209999,40.209999,33.744026,0
2022-09-26,39.299999,39.299999,39.299999,39.299999,32.980362,0
2022-09-27,38.689999,38.689999,38.689999,38.689999,32.468452,0
2022-09-28,39.139999,39.139999,39.139999,39.139999,32.846085,0
2022-09-29,37.630001,37.630001,37.630001,37.630001,31.578911,0
2022-09-30,37.060001,37.060001,37.060001,37.060001,31.100565,0
2022-10-03,38.209999,38.209999,38.209999,38.209999,32.065636,0
2022-10-04,39.220001,39.220001,39.220001,39.220001,32.913231,0
2022-10-05,38.480000,38.480000,38.480000,38.480000,32.292221,0
2022-10-06,37.320000,37.320000,37.320000,37.320000,31.318752,0
2022-10-07,36.380001,36.380001,36.380001,36.380001,30.705156,0
2022-10-10,36.369999,36.369999,36.369999,36.369999,30.696712,0
2022-10-11,36.209999,36.209999,36.209999,36.209999,30.561678,0
2022-10-12,35.080002,35.080002,35.080002,35.080002,29.607944,0
2022-10-13,35.900002,35.900002,35.900002,35.900002,30.300034,0
2022-10-14,35.250000,35.250000,35.250000,35.250000,29.751425,0
2022-10-17,36.040001,36.040001,36.040001,36.040001,30.418196,0
2022-10-18,36.560001,36.560001,36.560001,36.560001,30.857075,0
2022-10-19,36.080002,36.080002,36.080002,36.080002,30.451958,0
2022-10-20,35.240002,35.240002,35.240002,35.240002,29.742989,0
2022-10-21,35.910000,35.910000,35.910000,35.910000,30.308474,0
2022-10-24,36.189999,36.189999,36.189999,36.189999,30.544788,0
2022-10-25,36.950001,36.950001,36.950001,36.950001,31.186245,0
2022-10-26,36.919998,36.919998,36.919998,36.919998,31.160923,0
2022-10-27,37.230000,37.230000,37.230000,37.230000,31.422562,0
2022-10-28,38.139999,38.139999,38.139999,38.139999,32.190620,0
2022-10-31,37.810001,37.810001,37.810001,37.810001,31.912094,0
2022-11-01,38.029999,38.029999,38.029999,38.029999,32.097778,0
2022-11-02,37.619999,37.619999,37.619999,37.619999,31.751728,0
2022-11-03,37.860001,37.860001,37.860001,37.860001,31.954302,0
2022-11-04,38.029999,38.029999,38.029999,38.029999,32.097778,0
2022-11-07,37.330002,37.330002,37.330002,37.330002,31.506971,0
2022-11-08,37.419998,37.419998,37.419998,37.419998,31.582928,0
2022-11-09,37.119999,37.119999,37.119999,37.119999,31.329723,0
2022-11-10,38.860001,38.860001,38.860001,38.860001,32.798313,0
2022-11-11,38.470001,38.470001,38.470001,38.470001,32.469147,0
2022-11-14,38.040001,38.040001,38.040001,38.040001,32.106216,0
2022-11-15,38.389999,38.389999,38.389999,38.389999,32.401623,0
2022-11-16,38.700001,38.700001,38.700001,38.700001,32.663265,0
2022-11-17,38.060001,38.060001,38.060001,38.060001,32.123093,0
2022-11-18,38.849998,38.849998,38.849998,38.849998,32.789864,0
2022-11-21,39.000000,39.000000,39.000000,39.000000,32.916470,0
2022-11-22,39.389999,39.389999,39.389999,39.389999,33.245636,0
2022-11-23,39.810001,39.810001,39.810001,39.810001,33.600124,0
2022-11-25,40.029999,40.029999,40.029999,40.029999,33.785797,0
2022-11-28,39.590000,39.590000,39.590000,39.590000,33.414436,0
2022-11-29,39.380001,39.380001,39.380001,39.380001,33.237198,0
2022-11-30,40.450001,40.450001,40.450001,40.450001,34.140293,0
2022-12-01,40.380001,40.380001,40.380001,40.380001,34.081211,0
2022-12-02,40.279999,40.279999,40.279999,40.279999,33.996807,0
2022-12-05,40.040001,40.040001,40.040001,40.040001,33.794239,0
2022-12-06,40.310001,40.310001,40.310001,40.310001,34.022133,0
2022-12-07,40.150002,40.150002,40.150002,40.150002,33.887089,0
2022-12-08,40.240002,40.240002,40.240002,40.240002,33.963047,0
2022-12-09,40.009998,40.009998,40.009998,40.009998,33.768921,0
2022-12-12,40.930000,40.930000,40.930000,40.930000,34.545406,0
2022-12-13,41.029999,41.029999,41.029999,41.029999,34.629807,0
2022-12-14,41.049999,41.049999,41.049999,41.049999,34.646690,0
2022-12-15,40.590000,40.590000,40.590000,40.590000,34.258453,0
2022-12-16,38.549999,38.549999,38.549999,38.549999,33.692108,0
2022-12-19,38.380001,38.380001,38.380001,38.380001,33.543530,0
2022-12-20,38.439999,38.439999,38.439999,38.439999,33.595970,0
2022-12-21,38.950001,38.950001,38.950001,38.950001,34.041695,0
2022-12-22,38.630001,38.630001,38.630001,38.630001,33.762028,0
2022-12-23,39.020000,39.020000,39.020000,39.020000,34.102882,0
2022-12-27,39.220001,39.220001,39.220001,39.220001,34.277683,0
2022-12-28,38.840000,38.840000,38.840000,38.840000,33.945553,0
2022-12-29,39.119999,39.119999,39.119999,39.119999,34.190273,0
2022-12-30,38.799999,38.799999,38.799999,38.799999,33.910599,0
2023-01-03,38.639999,38.639999,38.639999,38.639999,33.770767,0
2023-01-04,39.020000,39.020000,39.020000,39.020000,34.102882,0
2023-01-05,38.180000,38.180000,38.180000,38.180000,33.368732,0
2023-01-06,38.849998,38.849998,38.849998,38.849998,33.954300,0
2023-01-09,39.090000,39.090000,39.090000,39.090000,34.164055,0
2023-01-10,39.060001,39.060001,39.060001,39.060001,34.137836,0
2023-01-11,39.439999,39.439999,39.439999,39.439999,34.469948,0
2023-01-12,39.270000,39.270000,39.270000,39.270000,34.321369,0
2023-01-13,39.180000,39.180000,39.180000,39.180000,34.242710,0
2023-01-17,39.160000,39.160000,39.160000,39.160000,34.225243,0
2023-01-18,38.250000,38.250000,38.250000,38.250000,33.429905,0
2023-01-19,37.830002,37.830002,37.830002,37.830002,33.062843,0
2023-01-20,38.090000,38.090000,38.090000,38.090000,33.290070,0
2023-01-23,38.130001,38.130001,38.130001,38.130001,33.325027,0
2023-01-24,38.279999,38.279999,38.279999,38.279999,33.456127,0
2023-01-25,37.720001,37.720001,37.720001,37.720001,32.966694,0
2023-01-26,37.919998,37.919998,37.919998,37.919998,33.141491,0
2023-01-27,37.950001,37.950001,37.950001,37.950001,33.167713,0
2023-01-30,37.660000,37.660000,37.660000,37.660000,32.914257,0
2023-01-31,37.889999,37.889999,37.889999,37.889999,33.115273,0
2023-02-01,37.910000,37.910000,37.910000,37.910000,33.132755,0
2023-02-02,37.990002,37.990002,37.990002,37.990002,33.202679,0
2023-02-03,37.209999,37.209999,37.209999,37.209999,32.520962,0
2023-02-06,37.549999,37.549999,37.549999,37.549999,32.818119,0
2023-02-07,37.610001,37.610001,37.610001,37.610001,32.870556,0
2023-02-08,37.000000,37.000000,37.000000,37.000000,32.337421,0
2023-02-09,36.570000,36.570000,36.570000,36.570000,31.961618,0
2023-02-10,37.279999,37.279999,37.279999,37.279999,32.582146,0
2023-02-13,37.480000,37.480000,37.480000,37.480000,32.756943,0
2023-02-14,37.380001,37.380001,37.380001,37.380001,32.669540,0
2023-02-15,37.639999,37.639999,37.639999,37.639999,32.896770,0
2023-02-16,37.290001,37.290001,37.290001,37.290001,32.590881,0
2023-02-17,37.599998,37.599998,37.599998,37.599998,32.861828,0
2023-02-21,36.820000,36.820000,36.820000,36.820000,32.180107,0
2023-02-22,36.669998,36.669998,36.669998,36.669998,32.049015,0
2023-02-23,36.520000,36.520000,36.520000,36.520000,31.917915,0
2023-02-24,36.619999,36.619999,36.619999,36.619999,32.005314,0
2023-02-27,36.419998,36.419998,36.419998,36.419998,31.830513,0
2023-02-28,35.750000,35.750000,35.750000,35.750000,31.244953,0
2023-03-01,35.209999,35.209999,35.209999,35.209999,30.773003,0
2023-03-02,35.880001,35.880001,35.880001,35.880001,31.358568,0
2023-03-03,36.540001,36.540001,36.540001,36.540001,31.935398,0
2023-03-06,36.830002,36.830002,36.830002,36.830002,32.188850,0
2023-03-07,36.290001,36.290001,36.290001,36.290001,31.716904,0
2023-03-08,36.490002,36.490002,36.490002,36.490002,31.891691,0
2023-03-09,36.189999,36.189999,36.189999,36.189999,31.629494,0
2023-03-10,35.590000,35.590000,35.590000,35.590000,31.105112,0
2023-03-13,35.970001,35.970001,35.970001,35.970001,31.437231,0
2023-03-14,36.500000,36.500000,36.500000,36.500000,31.900440,0
2023-03-15,36.810001,36.810001,36.810001,36.810001,32.171375,0
2023-03-16,37.150002,37.150002,37.150002,37.150002,32.468529,0
2023-03-17,36.770000,36.770000,36.770000,36.770000,32.136410,0
2023-03-20,37.060001,37.060001,37.060001,37.060001,32.389866,0
2023-03-21,36.470001,36.470001,36.470001,36.470001,31.874212,0
2023-03-22,35.759998,35.759998,35.759998,35.759998,31.253691,0
2023-03-23,35.419998,35.419998,35.419998,35.419998,30.956532,0
2023-03-24,36.380001,36.380001,36.380001,36.380001,31.795559,0
2023-03-27,36.490002,36.490002,36.490002,36.490002,31.891691,0
2023-03-28,36.590000,36.590000,36.590000,36.590000,31.979097,0
2023-03-29,37.080002,37.080002,37.080002,37.080002,32.407349,0
2023-03-30,37.270000,37.270000,37.270000,37.270000,32.573406,0
2023-03-31,37.590000,37.590000,37.590000,37.590000,32.853077,0
2023-04-03,37.310001,37.310001,37.310001,37.310001,32.608364,0
2023-04-04,37.459999,37.459999,37.459999,37.459999,32.739468,0
2023-04-05,38.169998,38.169998,38.169998,38.169998,33.473476,0
2023-04-06,38.470001,38.470001,38.470001,38.470001,33.736565,0
2023-04-10,38.410000,38.410000,38.410000,38.410000,33.683945,0
2023-04-11,38.419998,38.419998,38.419998,38.419998,33.692711,0
2023-04-12,38.410000,38.410000,38.410000,38.410000,33.683945,0
2023-04-13,38.459999,38.459999,38.459999,38.459999,33.727791,0
2023-04-14,38.090000,38.090000,38.090000,38.090000,33.403316,0
2023-04-17,38.270000,38.270000,38.270000,38.270000,33.561172,0
2023-04-18,38.169998,38.169998,38.169998,38.169998,33.473476,0
2023-04-19,38.389999,38.389999,38.389999,38.389999,33.666409,0
2023-04-20,38.400002,38.400002,38.400002,38.400002,33.675179,0
2023-04-21,38.520000,38.520000,38.520000,38.520000,33.780411,0
2023-04-24,38.689999,38.689999,38.689999,38.689999,33.929501,0
2023-04-25,38.560001,38.560001,38.560001,38.560001,33.815495,0
2023-04-26,37.619999,37.619999,37.619999,37.619999,32.991146,0
2023-04-27,38.110001,38.110001,38.110001,38.110001,33.420860,0
2023-04-28,38.180000,38.180000,38.180000,38.180000,33.482246,0
2023-05-01,38.240002,38.240002,38.240002,38.240002,33.534866,0
2023-05-02,37.820000,37.820000,37.820000,37.820000,33.166542,0
2023-05-03,37.720001,37.720001,37.720001,37.720001,33.078850,0
2023-05-04,37.990002,37.990002,37.990002,37.990002,33.315628,0
2023-05-05,38.220001,38.220001,38.220001,38.220001,33.517330,0
2023-05-08,38.270000,38.270000,38.270000,38.270000,33.561172,0
2023-05-09,38.279999,38.279999,38.279999,38.279999,33.569939,0
2023-05-10,38.630001,38.630001,38.630001,38.630001,33.876877,0
2023-05-11,38.240002,38.240002,38.240002,38.240002,33.534866,0
2023-05-12,38.439999,38.439999,38.439999,38.439999,33.710255,0
2023-05-15,38.009998,38.009998,38.009998,38.009998,33.333164,0
2023-05-16,37.180000,37.180000,37.180000,37.180000,32.605289,0
2023-05-17,37.139999,37.139999,37.139999,37.139999,32.570206,0
2023-05-18,37.020000,37.020000,37.020000,37.020000,32.464977,0
2023-05-19,36.930000,36.930000,36.930000,36.930000,32.386051,0
2023-05-22,37.000000,37.000000,37.000000,37.000000,32.447430,0
2023-05-23,36.950001,36.950001,36.950001,36.950001,32.403587,0
2023-05-24,36.750000,36.750000,36.750000,36.750000,32.228195,0
2023-05-25,36.330002,36.330002,36.330002,36.330002,31.859877,0
2023-05-26,36.369999,36.369999,36.369999,36.369999,31.894949,0
2023-05-30,36.279999,36.279999,36.279999,36.279999,31.816027,0
2023-05-31,36.560001,36.560001,36.560001,36.560001,32.061569,0
2023-06-01,36.509998,36.509998,36.509998,36.509998,32.017723,0
2023-06-02,36.779999,36.779999,36.779999,36.779999,32.254505,0
2023-06-05,36.889999,36.889999,36.889999,36.889999,32.350967,0
2023-06-06,36.950001,36.950001,36.950001,36.950001,32.403587,0
2023-06-07,37.540001,37.540001,37.540001,37.540001,32.920994,0
2023-06-08,37.709999,37.709999,37.709999,37.709999,33.070072,0
2023-06-09,37.520000,37.520000,37.520000,37.520000,32.903458,0
2023-06-12,37.459999,37.459999,37.459999,37.459999,32.850845,0
2023-06-13,37.520000,37.520000,37.520000,37.520000,32.903458,0
2023-06-14,37.490002,37.490002,37.490002,37.490002,32.877151,0
2023-06-15,37.840000,37.840000,37.840000,37.840000,33.184082,0
2023-06-16,38.070000,38.070000,38.070000,38.070000,33.385780,0
2023-06-20,37.630001,37.630001,37.630001,37.630001,32.999920,0
2023-06-21,37.950001,37.950001,37.950001,37.950001,33.280537,0
2023-06-22,37.700001,37.700001,37.700001,37.700001,33.061306,0
2023-06-23,37.169998,37.169998,37.169998,37.169998,32.596516,0
2023-06-26,37.480000,37.480000,37.480000,37.480000,32.868378,0
2023-06-27,37.540001,37.540001,37.540001,37.540001,32.920994,0
2023-06-28,37.090000,37.090000,37.090000,37.090000,32.526363,0
2023-06-29,37.080002,37.080002,37.080002,37.080002,32.517593,0
2023-06-30,37.520000,37.520000,37.520000,37.520000,32.903458,0
2023-07-03,37.680000,37.680000,37.680000,37.680000,33.043766,0
2023-07-05,38.139999,38.139999,38.139999,38.139999,33.447170,0
2023-07-06,37.619999,37.619999,37.619999,37.619999,32.991146,0
2023-07-07,37.209999,37.209999,37.209999,37.209999,32.813015,0
2023-07-10,37.099998,37.099998,37.099998,37.099998,32.716019,0
2023-07-11,37.520000,37.520000,37.520000,37.520000,33.086388,0
2023-07-12,38.080002,38.080002,38.080002,38.080002,33.580215,0
2023-07-13,38.130001,38.130001,38.130001,38.130001,33.624310,0
2023-07-14,37.919998,37.919998,37.919998,37.919998,33.439117,0
2023-07-17,37.570000,37.570000,37.570000,37.570000,33.130478,0
2023-07-18,37.320000,37.320000,37.320000,37.320000,32.910027,0
2023-07-19,37.669998,37.669998,37.669998,37.669998,33.218658,0
2023-07-20,38.270000,38.270000,38.270000,38.270000,33.747768,0
2023-07-21,38.810001,38.810001,38.810001,38.810001,34.223957,0
2023-07-24,38.709999,38.709999,38.709999,38.709999,34.135769,0
2023-07-25,38.740002,38.740002,38.740002,38.740002,34.162228,0
2023-07-26,38.730000,38.730000,38.730000,38.730000,34.153408,0
2023-07-27,38.150002,38.150002,38.150002,38.150002,33.641941,0
2023-07-28,38.099998,38.099998,38.099998,38.099998,33.597851,0
2023-07-31,38.200001,38.200001,38.200001,38.200001,33.686031,0
2023-08-01,37.720001,37.720001,37.720001,37.720001,33.262760,0
2023-08-02,37.700001,37.700001,37.700001,37.700001,33.245117,0
2023-08-03,37.040001,37.040001,37.040001,37.040001,32.663109,0
2023-08-04,36.750000,36.750000,36.750000,36.750000,32.407372,0
2023-08-07,36.779999,36.779999,36.779999,36.779999,32.433826,0
2023-08-08,36.939999,36.939999,36.939999,36.939999,32.574924,0
2023-08-09,37.130001,37.130001,37.130001,37.130001,32.742474,0
2023-08-10,37.029999,37.029999,37.029999,37.029999,32.654285,0
2023-08-11,37.180000,37.180000,37.180000,37.180000,32.786568,0
2023-08-14,36.959999,36.959999,36.959999,36.959999,32.592560,0
2023-08-15,36.410000,36.410000,36.410000,36.410000,32.107555,0
2023-08-16,36.509998,36.509998,36.509998,36.509998,32.195724,0
2023-08-17,36.380001,36.380001,36.380001,36.380001,32.081100,0
2023-08-18,36.520000,36.520000,36.520000,36.520000,32.204559,0
2023-08-21,36.389999,36.389999,36.389999,36.389999,32.089912,0
2023-08-22,36.490002,36.490002,36.490002,36.490002,32.178101,0
2023-08-23,36.720001,36.720001,36.720001,36.720001,32.380913,0
2023-08-24,36.470001,36.470001,36.470001,36.470001,32.160461,0
2023-08-25,36.700001,36.700001,36.700001,36.700001,32.363281,0
2023-08-28,36.700001,36.700001,36.700001,36.700001,32.363281,0
2023-08-29,36.869999,36.869999,36.869999,36.869999,32.513191,0
2023-08-30,36.770000,36.770000,36.770000,36.770000,32.425018,0
2023-08-31,36.439999,36.439999,36.439999,36.439999,32.134003,0
2023-09-01,36.419998,36.419998,36.419998,36.419998,32.116367,0
2023-09-05,35.950001,35.950001,35.950001,35.950001,31.701916,0
2023-09-06,36.009998,36.009998,36.009998,36.009998,31.754818,0
2023-09-07,36.459999,36.459999,36.459999,36.459999,32.151646,0
2023-09-08,36.810001,36.810001,36.810001,36.810001,32.460285,0
2023-09-11,36.910000,36.910000,36.910000,36.910000,32.548466,0
2023-09-12,36.959999,36.959999,36.959999,36.959999,32.592560,0
2023-09-13,37.270000,37.270000,37.270000,37.270000,32.865925,0
2023-09-14,37.830002,37.830002,37.830002,37.830002,33.359764,0
2023-09-15,37.680000,37.680000,37.680000,37.680000,33.227482,0
2023-09-18,37.680000,37.680000,37.680000,37.680000,33.227482,0
2023-09-19,37.480000,37.480000,37.480000,37.480000,33.051113,0
2023-09-20,37.419998,37.419998,37.419998,37.419998,32.998203,0
2023-09-21,37.009998,37.009998,37.009998,37.009998,32.636654,0
2023-09-22,36.959999,36.959999,36.959999,36.959999,32.592560,0
2023-09-25,36.980000,36.980000,36.980000,36.980000,32.610199,0
2023-09-26,35.930000,35.930000,35.930000,35.930000,31.684278,0
2023-09-27,35.250000,35.250000,35.250000,35.250000,31.084625,0
2023-09-28,34.450001,34.450001,34.450001,34.450001,30.379162,0
2023-09-29,34.430000,34.430000,34.430000,34.430000,30.361519,0
2023-10-02,32.849998,32.849998,32.849998,32.849998,28.968225,0
2023-10-03,33.130001,33.130001,33.130001,33.130001,29.215139,0
2023-10-04,32.990002,32.990002,32.990002,32.990002,29.091682,0
2023-10-05,32.900002,32.900002,32.900002,32.900002,29.012320,0
2023-10-06,33.099998,33.099998,33.099998,33.099998,29.373495,0
2023-10-09,33.360001,33.360001,33.360001,33.360001,29.604225,0
2023-10-10,33.830002,33.830002,33.830002,33.830002,30.021315,0
2023-10-11,34.450001,34.450001,34.450001,34.450001,30.571512,0
2023-10-12,34.040001,34.040001,34.040001,34.040001,30.207670,0
2023-10-13,34.360001,34.360001,34.360001,34.360001,30.491648,0
2023-10-16,34.770000,34.770000,34.770000,34.770000,30.855484,0
2023-10-17,34.709999,34.709999,34.709999,34.709999,30.802237,0
2023-10-18,34.430000,34.430000,34.430000,34.430000,30.553761,0
2023-10-19,34.060001,34.060001,34.060001,34.060001,30.225418,0
2023-10-20,33.720001,33.720001,33.720001,33.720001,29.923693,0
2023-10-23,33.459999,33.459999,33.459999,33.459999,29.692966,0
2023-10-24,34.389999,34.389999,34.389999,34.389999,30.518263,0
2023-10-25,34.459999,34.459999,34.459999,34.459999,30.580383,0
2023-10-26,34.759998,34.759998,34.759998,34.759998,30.846611,0
2023-10-27,34.180000,34.180000,34.180000,34.180000,30.331905,0
2023-10-30,34.509998,34.509998,34.509998,34.509998,30.624756,0
2023-10-31,34.810001,34.810001,34.810001,34.810001,30.890980,0
2023-11-01,35.270000,35.270000,35.270000,35.270000,31.299194,0
2023-11-02,35.919998,35.919998,35.919998,35.919998,31.876005,0
2023-11-03,36.040001,36.040001,36.040001,36.040001,31.982498,0
2023-11-06,35.959999,35.959999,35.959999,35.959999,31.911509,0
2023-11-07,35.669998,35.669998,35.669998,35.669998,31.654156,0
2023-11-08,35.439999,35.439999,35.439999,35.439999,31.450054,0
2023-11-09,34.980000,34.980000,34.980000,34.980000,31.041840,0
2023-11-10,35.169998,35.169998,35.169998,35.169998,31.210453,0
2023-11-13,34.849998,34.849998,34.849998,34.849998,30.926477,0
2023-11-14,36.259998,36.259998,36.259998,36.259998,32.177734,0
2023-11-15,36.049999,36.049999,36.049999,36.049999,31.991373,0
2023-11-16,36.230000,36.230000,36.230000,36.230000,32.151112,0
2023-11-17,36.389999,36.389999,36.389999,36.389999,32.293102,0
2023-11-20,36.330002,36.330002,36.330002,36.330002,32.239857,0
2023-11-21,36.389999,36.389999,36.389999,36.389999,32.293102,0
2023-11-22,36.549999,36.549999,36.549999,36.549999,32.435078,0
2023-11-24,36.619999,36.619999,36.619999,36.619999,32.497204,0
2023-11-27,36.709999,36.709999,36.709999,36.709999,32.577072,0
2023-11-28,36.759998,36.759998,36.759998,36.759998,32.621445,0
2023-11-29,36.470001,36.470001,36.470001,36.470001,32.364094,0
2023-11-30,36.639999,36.639999,36.639999,36.639999,32.514954,0
2023-12-01,37.060001,37.060001,37.060001,37.060001,32.887669,0
2023-12-04,36.900002,36.900002,36.900002,36.900002,32.745682,0
2023-12-05,36.630001,36.630001,36.630001,36.630001,32.506081,0
2023-12-06,37.049999,37.049999,37.049999,37.049999,32.878799,0
2023-12-07,37.009998,37.009998,37.009998,37.009998,32.843296,0
2023-12-08,36.939999,36.939999,36.939999,36.939999,32.781174,0
2023-12-11,37.180000,37.180000,37.180000,37.180000,32.994160,0
2023-12-12,37.020000,37.020000,37.020000,37.020000,32.852169,0
2023-12-13,38.349998,38.349998,38.349998,38.349998,34.032436,0
2023-12-14,38.139999,38.139999,38.139999,38.139999,33.846073,0
2023-12-15,36.910000,36.910000,36.910000,36.910000,33.434826,0
2023-12-18,36.770000,36.770000,36.770000,36.770000,33.308002,0
2023-12-19,36.990002,36.990002,36.990002,36.990002,33.507294,0
2023-12-20,36.230000,36.230000,36.230000,36.230000,32.818848,0
2023-12-21,36.310001,36.310001,36.310001,36.310001,32.891319,0
2023-12-22,36.459999,36.459999,36.459999,36.459999,33.027191,0
2023-12-26,36.740002,36.740002,36.740002,36.740002,33.280838,0
2023-12-27,36.750000,36.750000,36.750000,36.750000,33.289890,0
2023-12-28,37.000000,37.000000,37.000000,37.000000,33.516350,0
2023-12-29,36.939999,36.939999,36.939999,36.939999,33.461998,0
2024-01-02,37.340000,37.340000,37.340000,37.340000,33.824333,0
2024-01-03,37.450001,37.450001,37.450001,37.450001,33.923981,0
2024-01-04,37.310001,37.310001,37.310001,37.310001,33.797161,0
2024-01-05,37.439999,37.439999,37.439999,37.439999,33.914913,0
2024-01-08,37.779999,37.779999,37.779999,37.779999,34.222912,0
2024-01-09,37.490002,37.490002,37.490002,37.490002,33.960213,0
2024-01-10,37.450001,37.450001,37.450001,37.450001,33.923981,0
2024-01-11,36.630001,36.630001,36.630001,36.630001,33.181187,0
2024-01-12,36.830002,36.830002,36.830002,36.830002,33.362358,0
2024-01-16,36.349998,36.349998,36.349998,36.349998,32.927547,0
2024-01-17,35.770000,35.770000,35.770000,35.770000,32.402157,0
2024-01-18,35.419998,35.419998,35.419998,35.419998,32.085114,0
2024-01-19,35.380001,35.380001,35.380001,35.380001,32.048874,0
2024-01-22,35.209999,35.209999,35.209999,35.209999,31.894888,0
2024-01-23,35.290001,35.290001,35.290001,35.290001,31.967352,0
2024-01-24,34.790001,34.790001,34.790001,34.790001,31.514423,0
2024-01-25,35.439999,35.439999,35.439999,35.439999,32.103230,0
2024-01-26,35.560001,35.560001,35.560001,35.560001,32.211929,0
2024-01-29,35.790001,35.790001,35.790001,35.790001,32.420273,0
2024-01-30,35.790001,35.790001,35.790001,35.790001,32.420273,0
2024-01-31,35.669998,35.669998,35.669998,35.669998,32.311569,0
2024-02-01,36.380001,36.380001,36.380001,36.380001,32.954727,0
2024-02-02,35.810001,35.810001,35.810001,35.810001,32.438393,0
2024-02-05,35.070000,35.070000,35.070000,35.070000,31.768064,0
2024-02-06,35.130001,35.130001,35.130001,35.130001,31.822412,0
2024-02-07,35.220001,35.220001,35.220001,35.220001,31.903944,0
2024-02-08,34.990002,34.990002,34.990002,34.990002,31.695602,0
2024-02-09,35.169998,35.169998,35.169998,35.169998,31.858652,0
2024-02-12,35.580002,35.580002,35.580002,35.580002,32.230049,0
2024-02-13,35.009998,35.009998,35.009998,35.009998,31.713707,0
2024-02-14,35.240002,35.240002,35.240002,35.240002,31.922052,0
2024-02-15,35.860001,35.860001,35.860001,35.860001,32.483685,0
2024-02-16,35.830002,35.830002,35.830002,35.830002,32.456509,0
2024-02-20,35.820000,35.820000,35.820000,35.820000,32.447449,0
2024-02-21,36.220001,36.220001,36.220001,36.220001,32.809792,0
2024-02-22,35.959999,35.959999,35.959999,35.959999,32.574268,0
2024-02-23,36.169998,36.169998,36.169998,36.169998,32.764492,0
2024-02-26,35.480000,35.480000,35.480000,35.480000,32.139462,0
2024-02-27,36.220001,36.220001,36.220001,36.220001,32.809792,0
2024-02-28,36.380001,36.380001,36.380001,36.380001,32.954727,0
2024-02-29,36.520000,36.520000,36.520000,36.520000,33.081547,0
2024-03-01,36.419998,36.419998,36.419998,36.419998,32.990959,0
2024-03-04,36.970001,36.970001,36.970001,36.970001,33.489182,0
2024-03-05,36.919998,36.919998,36.919998,36.919998,33.443882,0
2024-03-06,37.240002,37.240002,37.240002,37.240002,33.733757,0
2024-03-07,37.520000,37.520000,37.520000,37.520000,33.987392,0
2024-03-08,37.590000,37.590000,37.590000,37.590000,34.050800,0
2024-03-11,37.680000,37.680000,37.680000,37.680000,34.132328,0
2024-03-12,37.360001,37.360001,37.360001,37.360001,33.842445,0
2024-03-13,37.570000,37.570000,37.570000,37.570000,34.032684,0
2024-03-14,37.279999,37.279999,37.279999,37.279999,33.769989,0
2024-03-15,37.310001,37.310001,37.310001,37.310001,33.797161,0
2024-03-18,37.459999,37.459999,37.459999,37.459999,33.933037,0
2024-03-19,37.869999,37.869999,37.869999,37.869999,34.304432,0
2024-03-20,38.049999,38.049999,38.049999,38.049999,34.467495,0
2024-03-21,38.060001,38.060001,38.060001,38.060001,34.476551,0
2024-03-22,38.180000,38.180000,38.180000,38.180000,34.585255,0
2024-03-25,38.430000,38.430000,38.430000,38.430000,34.811710,0
2024-03-26,37.970001,37.970001,37.970001,37.970001,34.395020,0
2024-03-27,38.980000,38.980000,38.980000,38.980000,35.309929,0
2024-03-28,39.310001,39.310001,39.310001,39.310001,35.608856,0
2024-04-01,39.119999,39.119999,39.119999,39.119999,35.436749,0
2024-04-02,39.110001,39.110001,39.110001,39.110001,35.427692,0
2024-04-03,39.060001,39.060001,39.060001,39.060001,35.382397,0
2024-04-04,38.919998,38.919998,38.919998,38.919998,35.255577,0
2024-04-05,39.029999,39.029999,39.029999,39.029999,35.533249,0
2024-04-08,39.230000,39.230000,39.230000,39.230000,35.715332,0
2024-04-09,39.299999,39.299999,39.299999,39.299999,35.779060,0
2024-04-10,38.700001,38.700001,38.700001,38.700001,35.232819,0
2024-04-11,38.630001,38.630001,38.630001,38.630001,35.169090,0
2024-04-12,38.220001,38.220001,38.220001,38.220001,34.795822,0
2024-04-15,37.770000,37.770000,37.770000,37.770000,34.386139,0
2024-04-16,37.299999,37.299999,37.299999,37.299999,33.958244,0
2024-04-17,37.980000,37.980000,37.980000,37.980000,34.577320,0
2024-04-18,38.040001,38.040001,38.040001,38.040001,34.631954,0
2024-04-19,38.480000,38.480000,38.480000,38.480000,35.032528,0
2024-04-22,38.900002,38.900002,38.900002,38.900002,35.414902,0
2024-04-23,39.209999,39.209999,39.209999,39.209999,35.697124,0
2024-04-24,39.450001,39.450001,39.450001,39.450001,35.915627,0
2024-04-25,39.590000,39.590000,39.590000,39.590000,36.043079,0
2024-04-26,39.250000,39.250000,39.250000,39.250000,35.733543,0
2024-04-29,39.950001,39.950001,39.950001,39.950001,36.370827,0
2024-04-30,39.650002,39.650002,39.650002,39.650002,36.097706,0
2024-05-01,40.139999,40.139999,40.139999,40.139999,36.543804,0
2024-05-02,40.480000,40.480000,40.480000,40.480000,36.853348,0
2024-05-03,40.900002,40.900002,40.900002,40.900002,37.235718,0
2024-05-06,41.220001,41.220001,41.220001,41.220001,37.527046,0
2024-05-07,41.509998,41.509998,41.509998,41.509998,37.791065,0
2024-05-08,42.070000,42.070000,42.070000,42.070000,38.300896,0
2024-05-09,42.840000,42.840000,42.840000,42.840000,39.001911,0
2024-05-10,42.799999,42.799999,42.799999,42.799999,38.965496,0
2024-05-13,42.709999,42.709999,42.709999,42.709999,38.883556,0
2024-05-14,42.930000,42.930000,42.930000,42.930000,39.083847,0
2024-05-15,43.700001,43.700001,43.700001,43.700001,39.784863,0
2024-05-16,43.490002,43.490002,43.490002,43.490002,39.593674,0
2024-05-17,43.500000,43.500000,43.500000,43.500000,39.602783,0
2024-05-20,43.410000,43.410000,43.410000,43.410000,39.520844,0
2024-05-21,43.910000,43.910000,43.910000,43.910000,39.976044,0
2024-05-22,43.470001,43.470001,43.470001,43.470001,39.575462,0
2024-05-23,42.799999,42.799999,42.799999,42.799999,38.965496,0
2024-05-24,43.480000,43.480000,43.480000,43.480000,39.584572,0
2024-05-28,43.529999,43.529999,43.529999,43.529999,39.630093,0
2024-05-29,42.970001,42.970001,42.970001,42.970001,39.120266,0
2024-05-30,43.619999,43.619999,43.619999,43.619999,39.712029,0
2024-05-31,44.130001,44.130001,44.130001,44.130001,40.176334,0
2024-06-03,43.400002,43.400002,43.400002,43.400002,39.511738,0
2024-06-04,43.200001,43.200001,43.200001,43.200001,39.329659,0
2024-06-05,43.220001,43.220001,43.220001,43.220001,39.347870,0
2024-06-06,42.570000,42.570000,42.570000,42.570000,38.756100,0
2024-06-07,42.080002,42.080002,42.080002,42.080002,38.310001,0
2024-06-10,42.759998,42.759998,42.759998,42.759998,38.929073,0
2024-06-11,42.419998,42.419998,42.419998,42.419998,38.619537,0
2024-06-12,42.209999,42.209999,42.209999,42.209999,38.428352,0
2024-06-13,42.180000,42.180000,42.180000,42.180000,38.401043,0
2024-06-14,41.939999,41.939999,41.939999,41.939999,38.182541,0
2024-06-17,41.380001,41.380001,41.380001,41.380001,37.672714,0
2024-06-18,41.500000,41.500000,41.500000,41.500000,37.781963,0
2024-06-20,41.860001,41.860001,41.860001,41.860001,38.109711,0
2024-06-21,41.610001,41.610001,41.610001,41.610001,37.882107,0
2024-06-24,42.070000,42.070000,42.070000,42.070000,38.300896,0
2024-06-25,41.840000,41.840000,41.840000,41.840000,38.091496,0
2024-06-26,41.580002,41.580002,41.580002,41.580002,37.854790,0
2024-06-27,41.619999,41.619999,41.619999,41.619999,37.891209,0
2024-06-28,41.049999,41.049999,41.049999,41.049999,37.372276,0
2024-07-01,40.750000,40.750000,40.750000,40.750000,37.099152,0
2024-07-02,40.889999,40.889999,40.889999,40.889999,37.226612,0
2024-07-03,41.340000,41.340000,41.340000,41.340000,37.636299,0
2024-07-05,41.090000,41.090000,41.090000,41.090000,37.612495,0
2024-07-08,41.209999,41.209999,41.209999,41.209999,37.722340,0
2024-07-09,41.299999,41.299999,41.299999,41.299999,37.804722,0
2024-07-10,41.709999,41.709999,41.709999,41.709999,38.180023,0
2024-07-11,42.400002,42.400002,42.400002,42.400002,38.811638,0
2024-07-12,42.700001,42.700001,42.700001,42.700001,39.086243,0
2024-07-15,41.450001,41.450001,41.450001,41.450001,37.942028,0
2024-07-16,41.720001,41.720001,41.720001,41.720001,38.189182,0
2024-07-17,41.450001,41.450001,41.450001,41.450001,37.942028,0
2024-07-18,41.450001,41.450001,41.450001,41.450001,37.942028,0
2024-07-19,41.520000,41.520000,41.520000,41.520000,38.006104,0
2024-07-22,41.970001,41.970001,41.970001,41.970001,38.418022,0
2024-07-23,41.750000,41.750000,41.750000,41.750000,38.216637,0
2024-07-24,42.020000,42.020000,42.020000,42.020000,38.463791,0
2024-07-25,41.619999,41.619999,41.619999,41.619999,38.097641,0
2024-07-26,42.119999,42.119999,42.119999,42.119999,38.555328,0
2024-07-29,42.270000,42.270000,42.270000,42.270000,38.692635,0
2024-07-30,42.419998,42.419998,42.419998,42.419998,38.829937,0
2024-07-31,43.029999,43.029999,43.029999,43.029999,39.388306,0
2024-08-01,43.619999,43.619999,43.619999,43.619999,39.928379,0
2024-08-02,43.490002,43.490002,43.490002,43.490002,39.809380,0
2024-08-05,42.330002,42.330002,42.330002,42.330002,38.747559,0
2024-08-06,42.639999,42.639999,42.639999,42.639999,39.031319,0
2024-08-07,42.810001,42.810001,42.810001,42.810001,39.186932,0
2024-08-08,43.040001,43.040001,43.040001,43.040001,39.397465,0
2024-08-09,43.169998,43.169998,43.169998,43.169998,39.516457,0
2024-08-12,43.160000,43.160000,43.160000,43.160000,39.507305,0
2024-08-13,43.490002,43.490002,43.490002,43.490002,39.809380,0
2024-08-14,43.450001,43.450001,43.450001,43.450001,39.772770,0
2024-08-15,43.480000,43.480000,43.480000,43.480000,39.800232,0
2024-08-16,43.669998,43.669998,43.669998,43.669998,39.974148,0
2024-08-19,43.950001,43.950001,43.950001,43.950001,40.230450,0
2024-08-20,43.860001,43.860001,43.860001,43.860001,40.148071,0
2024-08-21,44.169998,44.169998,44.169998,44.169998,40.431835,0
2024-08-22,44.139999,44.139999,44.139999,44.139999,40.404369,0
2024-08-23,44.349998,44.349998,44.349998,44.349998,40.596600,0
2024-08-26,44.590000,44.590000,44.590000,44.590000,40.816288,0
2024-08-27,44.290001,44.290001,44.290001,44.290001,40.541679,0
2024-08-28,44.209999,44.209999,44.209999,44.209999,40.468445,0
2024-08-29,44.520000,44.520000,44.520000,44.520000,40.752213,0
2024-08-30,44.849998,44.849998,44.849998,44.849998,41.054283,0
2024-09-03,44.529999,44.529999,44.529999,44.529999,40.761364,0
2024-09-04,44.910000,44.910000,44.910000,44.910000,41.109203,0
2024-09-05,44.820000,44.820000,44.820000,44.820000,41.026817,0
2024-09-06,44.279999,44.279999,44.279999,44.279999,40.532520,0
2024-09-09,44.639999,44.639999,44.639999,44.639999,40.862053,0
2024-09-10,44.779999,44.779999,44.779999,44.779999,40.990204,0
2024-09-11,45.130001,45.130001,45.130001,45.130001,41.310585,0
2024-09-12,45.250000,45.250000,45.250000,45.250000,41.420429,0
2024-09-13,46.009998,46.009998,46.009998,46.009998,42.116112,0
2024-09-16,46.430000,46.430000,46.430000,46.430000,42.500568,0
2024-09-17,46.419998,46.419998,46.419998,46.419998,42.491409,0
2024-09-18,46.160000,46.160000,46.160000,46.160000,42.253414,0
2024-09-19,46.000000,46.000000,46.000000,46.000000,42.106956,0
2024-09-20,47.509998,47.509998,47.509998,47.509998,43.489162,0
2024-09-23,47.980000,47.980000,47.980000,47.980000,43.919388,0
2024-09-24,47.709999,47.709999,47.709999,47.709999,43.672234,0
2024-09-25,48.099998,48.099998,48.099998,48.099998,44.029228,0
2024-09-26,47.700001,47.700001,47.700001,47.700001,43.663086,0
2024-09-27,48.230000,48.230000,48.230000,48.230000,44.148228,0
2024-09-30,48.400002,48.400002,48.400002,48.400002,44.303844,0
2024-10-01,48.750000,48.750000,48.750000,48.750000,44.624218,0
2024-10-02,48.689999,48.689999,48.689999,48.689999,44.569294,0
2024-10-03,48.779999,48.779999,48.779999,48.779999,44.651684,0
2024-10-04,48.630001,48.630001,48.630001,48.630001,44.776905,0
2024-10-07,47.540001,47.540001,47.540001,47.540001,43.773273,0
2024-10-08,47.470001,47.470001,47.470001,47.470001,43.708817,0
2024-10-09,46.939999,46.939999,46.939999,46.939999,43.220806,0
2024-10-10,46.799999,46.799999,46.799999,46.799999,43.091900,0
2024-10-11,47.110001,47.110001,47.110001,47.110001,43.377338,0
2024-10-14,47.830002,47.830002,47.830002,47.830002,44.040295,0
2024-10-15,47.930000,47.930000,47.930000,47.930000,44.132374,0
2024-10-16,48.919998,48.919998,48.919998,48.919998,45.043926,0
2024-10-17,48.320000,48.320000,48.320000,48.320000,44.491467,0
2024-10-18,48.630001,48.630001,48.630001,48.630001,44.776905,0
2024-10-21,48.480000,48.480000,48.480000,48.480000,44.638794,0
2024-10-22,48.270000,48.270000,48.270000,48.270000,44.445431,0
2024-10-23,48.650002,48.650002,48.650002,48.650002,44.795326,0
2024-10-24,48.400002,48.400002,48.400002,48.400002,44.565132,0
2024-10-25,47.799999,47.799999,47.799999,47.799999,44.012672,0
2024-10-28,48.250000,48.250000,48.250000,48.250000,44.427017,0
2024-10-29,47.279999,47.279999,47.279999,47.279999,43.533871,0
2024-10-30,47.160000,47.160000,47.160000,47.160000,43.423378,0
2024-10-31,47.860001,47.860001,47.860001,47.860001,44.067917,0
2024-11-01,46.639999,46.639999,46.639999,46.639999,42.944580,0
2024-11-04,46.049999,46.049999,46.049999,46.049999,42.401325,0
2024-11-05,46.910000,46.910000,46.910000,46.910000,43.193184,0
2024-11-06,46.840000,46.840000,46.840000,46.840000,43.128731,0
2024-11-07,47.200001,47.200001,47.200001,47.200001,43.460209,0
2024-11-08,48.080002,48.080002,48.080002,48.080002,44.270485,0
2024-11-11,48.310001,48.310001,48.310001,48.310001,44.482262,0
2024-11-12,47.840000,47.840000,47.840000,47.840000,44.049503,0
2024-11-13,47.770000,47.770000,47.770000,47.770000,43.985046,0
2024-11-14,47.529999,47.529999,47.529999,47.529999,43.764065,0
2024-11-15,48.209999,48.209999,48.209999,48.209999,44.390182,0
2024-11-18,48.619999,48.619999,48.619999,48.619999,44.767696,0
2024-11-19,49.020000,49.020000,49.020000,49.020000,45.136005,0
2024-11-20,49.040001,49.040001,49.040001,49.040001,45.154419,0
2024-11-21,50.029999,50.029999,50.029999,50.029999,46.065979,0
2024-11-22,49.849998,49.849998,49.849998,49.849998,45.900238,0
2024-11-25,49.869999,49.869999,49.869999,49.869999,45.918655,0
2024-11-26,50.599998,50.599998,50.599998,50.599998,46.590816,0
2024-11-27,50.529999,50.529999,50.529999,50.529999,46.526363,0
2024-11-29,50.619999,50.619999,50.619999,50.619999,46.609234,0
2024-12-02,49.549999,49.549999,49.549999,49.549999,45.624008,0
2024-12-03,49.209999,49.209999,49.209999,49.209999,45.310951,0
2024-12-04,49.419998,49.419998,49.419998,49.419998,45.504314,0
2024-12-05,49.490002,49.490002,49.490002,49.490002,45.568768,0
2024-12-06,48.900002,48.900002,48.900002,48.900002,45.025517,0
2024-12-09,48.200001,48.200001,48.200001,48.200001,44.380978,0
2024-12-10,47.740002,47.740002,47.740002,47.740002,43.957428,0
2024-12-11,47.619999,47.619999,47.619999,47.619999,43.846931,0
2024-12-12,47.599998,47.599998,47.599998,47.599998,43.828514,0
2024-12-13,47.619999,47.619999,47.619999,47.619999,43.846931,0
2024-12-16,47.290001,47.290001,47.290001,47.290001,43.543079,0
2024-12-17,46.970001,46.970001,46.970001,46.970001,43.248432,0
2024-12-18,45.830002,45.830002,45.830002,45.830002,42.198761,0
2024-12-19,46.110001,46.110001,46.110001,46.110001,42.456573,0
2024-12-20,44.900002,44.900002,44.900002,44.900002,43.115311,0
2024-12-23,45.090000,45.090000,45.090000,45.090000,43.297756,0
2024-12-24,45.430000,45.430000,45.430000,45.430000,43.624237,0
2024-12-26,45.290001,45.290001,45.290001,45.290001,43.489803,0
2024-12-27,45.090000,45.090000,45.090000,45.090000,43.297756,0
2024-12-30,44.950001,44.950001,44.950001,44.950001,43.163319,0
2024-12-31,44.889999,44.889999,44.889999,44.889999,43.105701,0
2025-01-02,45.290001,45.290001,45.290001,45.290001,43.489803,0
2025-01-03,45.880001,45.880001,45.880001,45.880001,44.056351,0
2025-01-06,45.410000,45.410000,45.410000,45.410000,43.605038,0
2025-01-07,45.299999,45.299999,45.299999,45.299999,43.499405,0
2025-01-08,45.020000,45.020000,45.020000,45.020000,43.230537,0
2025-01-10,44.630001,44.630001,44.630001,44.630001,42.856033,0
2025-01-13,44.009998,44.009998,44.009998,44.009998,42.260677,0
2025-01-14,44.599998,44.599998,44.599998,44.599998,42.827229,0
2025-01-15,45.270000,45.270000,45.270000,45.270000,43.470600,0
2025-01-16,46.369999,46.369999,46.369999,46.369999,44.526871,0
2025-01-17,46.380001,46.380001,46.380001,46.380001,44.536480,0
2025-01-21,47.200001,47.200001,47.200001,47.200001,45.323883,0
2025-01-22,46.279999,46.279999,46.279999,46.279999,44.440453,0
2025-01-23,46.529999,46.529999,46.529999,46.529999,44.680515,0
2025-01-24,46.919998,46.919998,46.919998,46.919998,45.055012,0
2025-01-27,45.119999,45.119999,45.119999,45.119999,43.326557,0
2025-01-28,44.740002,44.740002,44.740002,44.740002,42.961666,0
2025-01-29,44.900002,44.900002,44.900002,44.900002,43.115311,0
2025-01-30,45.910000,45.910000,45.910000,45.910000,44.085159,0
2025-01-31,45.630001,45.630001,45.630001,45.630001,43.816292,0
2025-02-03,45.830002,45.830002,45.830002,45.830002,44.008343,0
2025-02-04,45.540001,45.540001,45.540001,45.540001,43.729870,0
2025-02-05,46.000000,46.000000,46.000000,46.000000,44.171581,0
2025-02-06,46.040001,46.040001,46.040001,46.040001,44.209991,0
2025-02-07,45.880001,45.880001,45.880001,45.880001,44.056351,0
2025-02-10,46.299999,46.299999,46.299999,46.299999,44.459656,0
2025-02-11,46.480000,46.480000,46.480000,46.480000,44.632504,0
2025-02-12,46.410000,46.410000,46.410000,46.410000,44.565285,0
2025-02-13,46.470001,46.470001,46.470001,46.470001,44.622902,0
2025-02-14,46.310001,46.310001,46.310001,46.310001,44.469261,0
2025-02-18,46.779999,46.779999,46.779999,46.779999,44.920578,0
2025-02-19,46.959999,46.959999,46.959999,46.959999,45.093422,0
2025-02-20,46.900002,46.900002,46.900002,46.900002,45.035809,0
2025-02-21,46.830002,46.830002,46.830002,46.830002,44.968594,0
2025-02-24,46.590000,46.590000,46.590000,46.590000,44.738129,0
2025-02-25,46.160000,46.160000,46.160000,46.160000,44.325218,0
2025-02-26,46.369999,46.369999,46.369999,46.369999,44.526871,0
2025-02-27,45.389999,45.389999,45.389999,45.389999,43.585831,0
2025-02-28,46.130001,46.130001,46.130001,46.130001,44.296417,0
2025-03-03,46.090000,46.090000,46.090000,46.090000,44.258007,0
2025-03-04,45.299999,45.299999,45.299999,45.299999,43.499405,0
2025-03-05,45.029999,45.029999,45.029999,45.029999,43.240139,0
2025-03-06,44.060001,44.060001,44.060001,44.060001,42.308693,0
2025-03-07,44.610001,44.610001,44.610001,44.610001,42.836834,0
2025-03-10,44.939999,44.939999,44.939999,44.939999,43.153713,0
2025-03-11,44.900002,44.900002,44.900002,44.900002,43.115311,0
2025-03-12,44.860001,44.860001,44.860001,44.860001,43.076897,0
2025-03-13,44.939999,44.939999,44.939999,44.939999,43.153713,0
2025-03-14,45.810001,45.810001,45.810001,45.810001,43.989136,0
2025-03-17,46.040001,46.040001,46.040001,46.040001,44.209991,0
2025-03-18,45.750000,45.750000,45.750000,45.750000,43.931522,0
2025-03-19,45.930000,45.930000,45.930000,45.930000,44.104362,0
2025-03-20,46.119999,46.119999,46.119999,46.119999,44.286812,0
2025-03-21,45.799999,45.799999,45.799999,45.799999,43.979527,0
2025-03-24,45.860001,45.860001,45.860001,45.860001,44.037144,0
2025-03-25,45.200001,45.200001,45.200001,45.200001,43.403385,0
2025-03-26,45.400002,45.400002,45.400002,45.400002,43.595432,0
2025-03-27,45.310001,45.310001,45.310001,45.310001,43.509007,0
2025-03-28,45.570000,45.570000,45.570000,45.570000,43.758671,0
2025-03-31,46.000000,46.000000,46.000000,46.000000,44.171581,0
2025-04-01,46.150002,46.150002,46.150002,46.150002,44.315624,0
2025-04-02,46.400002,46.400002,46.400002,46.400002,44.555683,0
2025-04-03,46.049999,46.049999,46.049999,46.049999,44.219593,0
2025-04-04,43.419998,43.419998,43.419998,43.419998,41.895187,0
2025-04-07,42.730000,42.730000,42.730000,42.730000,41.229424,0
2025-04-08,42.529999,42.529999,42.529999,42.529999,41.036446,0
2025-04-09,43.919998,43.919998,43.919998,43.919998,42.377632,0
2025-04-10,43.689999,43.689999,43.689999,43.689999,42.155712,0
2025-04-11,44.299999,44.299999,44.299999,44.299999,42.744289,0
2025-04-14,44.970001,44.970001,44.970001,44.970001,43.390762,0
2025-04-15,45.049999,45.049999,45.049999,45.049999,43.467953,0
2025-04-16,44.730000,44.730000,44.730000,44.730000,43.159191,0
2025-04-17,45.139999,45.139999,45.139999,45.139999,43.554787,0
2025-04-21,44.200001,44.200001,44.200001,44.200001,42.647800,0
2025-04-22,45.279999,45.279999,45.279999,45.279999,43.689877,0
2025-04-23,45.330002,45.330002,45.330002,45.330002,43.738117,0
2025-04-24,45.410000,45.410000,45.410000,45.410000,43.815311,0
2025-04-25,45.299999,45.299999,45.299999,45.299999,43.709171,0
2025-04-28,45.570000,45.570000,45.570000,45.570000,43.969688,0
2025-04-29,45.820000,45.820000,45.820000,45.820000,44.210911,0
2025-04-30,45.720001,45.720001,45.720001,45.720001,44.114426,0
2025-05-01,45.740002,45.740002,45.740002,45.740002,44.133720,0
2025-05-02,46.049999,46.049999,46.049999,46.049999,44.432831,0
2025-05-05,45.959999,45.959999,45.959999,45.959999,44.345997,0
2025-05-06,46.360001,46.360001,46.360001,46.360001,44.731949,0
2025-05-07,46.470001,46.470001,46.470001,46.470001,44.838085,0
2025-05-08,45.919998,45.919998,45.919998,45.919998,44.307396,0
2025-05-09,45.959999,45.959999,45.959999,45.959999,44.345997,0
2025-05-12,45.570000,45.570000,45.570000,45.570000,43.969688,0
2025-05-13,45.820000,45.820000,45.820000,45.820000,44.210911,0
2025-05-14,45.709999,45.709999,45.709999,45.709999,44.104771,0
2025-05-15,46.349998,46.349998,46.349998,46.349998,44.722294,0
2025-05-16,46.840000,46.840000,46.840000,46.840000,45.195087,0
2025-05-19,46.919998,46.919998,46.919998,46.919998,45.272278,0
2025-05-20,46.980000,46.980000,46.980000,46.980000,45.330173,0
2025-05-21,46.090000,46.090000,46.090000,46.090000,44.471432,0
2025-05-22,45.540001,45.540001,45.540001,45.540001,43.940746,0
2025-05-23,46.099998,46.099998,46.099998,46.099998,44.481075,0
2025-05-27,46.549999,46.549999,46.549999,46.549999,44.915276,0
2025-05-28,46.060001,46.060001,46.060001,46.060001,44.442482,0
2025-05-29,46.200001,46.200001,46.200001,46.200001,44.577568,0
2025-05-30,46.610001,46.610001,46.610001,46.610001,44.973167,0
2025-06-02,46.830002,46.830002,46.830002,46.830002,45.185444,0
2025-06-03,47.029999,47.029999,47.029999,47.029999,45.378414,0
2025-06-04,46.299999,46.299999,46.299999,46.299999,44.674053,0
2025-06-05,46.189999,46.189999,46.189999,46.189999,44.567917,0
2025-06-06,46.410000,46.410000,46.410000,46.410000,44.780190,0
2025-06-09,46.220001,46.220001,46.220001,46.220001,44.596863,0
2025-06-10,46.119999,46.119999,46.119999,46.119999,44.500374,0
2025-06-11,46.209999,46.209999,46.209999,46.209999,44.587215,0
2025-06-12,46.820000,46.820000,46.820000,46.820000,45.175793,0
2025-06-13,46.520000,46.520000,46.520000,46.520000,44.886330,0
2025-06-16,46.509998,46.509998,46.509998,46.509998,44.876678,0
2025-06-17,46.110001,46.110001,46.110001,46.110001,44.490726,0
2025-06-18,46.259998,46.259998,46.259998,46.259998,44.635460,0
2025-06-20,46.360001,46.360001,46.360001,46.360001,44.731949,0
2025-06-23,46.919998,46.919998,46.919998,46.919998,45.272278,0
2025-06-24,47.230000,47.230000,47.230000,47.230000,45.571396,0
2025-06-25,46.650002,46.650002,46.650002,46.650002,45.011761,0
2025-06-26,47.189999,47.189999,47.189999,47.189999,45.532803,0
2025-06-27,47.330002,47.330002,47.330002,47.330002,45.667885,0
2025-06-30,47.459999,47.459999,47.459999,47.459999,45.793316,0
2025-07-01,47.279999,47.279999,47.279999,47.279999,45.619637,0
2025-07-02,46.950001,46.950001,46.950001,46.950001,45.301231,0
2025-07-03,47.459999,47.459999,47.459999,47.459999,45.793316,0
2025-07-07,47.599998,47.599998,47.599998,47.599998,45.928398,0
2025-07-08,46.919998,46.919998,46.919998,46.919998,45.272278,0
2025-07-09,47.349998,47.349998,47.349998,47.349998,45.687180,0
2025-07-10,47.590000,47.590000,47.590000,47.590000,45.918755,0
2025-07-11,47.419998,47.419998,47.419998,47.419998,45.938126,0
2025-07-14,47.689999,47.689999,47.689999,47.689999,46.199688,0
2025-07-15,47.320000,47.320000,47.320000,47.320000,45.841255,0
2025-07-16,47.209999,47.209999,47.209999,47.209999,45.734692,0
2025-07-17,47.439999,47.439999,47.439999,47.439999,45.957500,0
2025-07-18,48.380001,48.380001,48.380001,48.380001,46.868130,0
2025-07-21,48.439999,48.439999,48.439999,48.439999,46.926250,0
2025-07-22,48.959999,48.959999,48.959999,48.959999,47.430000,0
2025-07-23,48.820000,48.820000,48.820000,48.820000,47.294376,0
2025-07-24,48.750000,48.750000,48.750000,48.750000,47.226566,0
2025-07-25,48.910000,48.910000,48.910000,48.910000,47.381565,0
2025-07-28,48.480000,48.480000,48.480000,48.480000,46.965004,0
2025-07-29,48.990002,48.990002,48.990002,48.990002,47.459068,0
2025-07-30,49.470001,49.470001,49.470001,49.470001,47.924065,0
2025-07-31,49.700001,49.700001,49.700001,49.700001,48.146877,0
2025-08-01,49.560001,49.560001,49.560001,49.560001,48.011253,0
2025-08-04,50.509998,50.509998,50.509998,50.509998,48.931564,0
2025-08-05,50.029999,50.029999,50.029999,50.029999,48.466564,0
2025-08-06,49.450001,49.450001,49.450001,49.450001,47.904690,0
2025-08-07,49.860001,49.860001,49.860001,49.860001,48.301880,0
2025-08-08,49.650002,49.650002,49.650002,49.650002,48.098442,0
2025-08-11,49.470001,49.470001,49.470001,49.470001,47.924065,0
2025-08-12,49.880001,49.880001,49.880001,49.880001,48.321255,0
2025-08-13,49.790001,49.790001,49.790001,49.790001,48.234066,0
2025-08-14,49.490002,49.490002,49.490002,49.490002,47.943439,0
2025-08-15,49.320000,49.320000,49.320000,49.320000,47.778751,0
2025-08-18,49.290001,49.290001,49.290001,49.290001,47.749691,0
2025-08-19,49.509998,49.509998,49.509998,49.509998,47.962814,0
2025-08-20,49.450001,49.450001,49.450001,49.450001,47.904690,0
2025-08-21,49.090000,49.090000,49.090000,49.090000,47.555939,0
2025-08-22,49.410000,49.410000,49.410000,49.410000,47.865940,0
2025-08-25,48.990002,48.990002,48.990002,48.990002,47.459068,0
2025-08-26,49.230000,49.230000,49.230000,49.230000,47.691563,0
2025-08-27,49.189999,49.189999,49.189999,49.189999,47.652813,0
2025-08-28,49.009998,49.009998,49.009998,49.009998,47.478439,0
2025-08-29,48.680000,48.680000,48.680000,48.680000,47.158752,0
2025-09-02,48.509998,48.509998,48.509998,48.509998,46.994061,0
2025-09-03,48.459999,48.459999,48.459999,48.459999,46.945629,0
2025-09-04,48.419998,48.419998,48.419998,48.419998,46.906876,0
2025-09-05,48.230000,48.230000,48.230000,48.230000,46.722816,0
2025-09-08,47.820000,47.820000,47.820000,47.820000,46.325626,0
2025-09-09,48.180000,48.180000,48.180000,48.180000,46.674377,0
2025-09-10,49.290001,49.290001,49.290001,49.290001,47.749691,0
2025-09-11,49.450001,49.450001,49.450001,49.450001,47.904690,0
2025-09-12,49.720001,49.720001,49.720001,49.720001,48.166252,0
2025-09-15,49.959999,49.959999,49.959999,49.959999,48.398750,0
2025-09-16,49.049999,49.049999,49.049999,49.049999,47.517189,0
2025-09-17,49.200001,49.200001,49.200001,49.200001,47.662502,0
2025-09-18,49.279999,49.279999,49.279999,49.279999,47.740002,0
2025-09-19,49.669998,49.669998,49.669998,49.669998,48.117813,0
2025-09-22,50.290001,50.290001,50.290001,50.290001,48.718445,0
2025-09-23,50.299999,50.299999,50.299999,50.299999,48.728127,0
2025-09-24,50.669998,50.669998,50.669998,50.669998,49.086567,0
2025-09-25,50.230000,50.230000,50.230000,50.230000,48.660313,0
2025-09-26,51.009998,51.009998,51.009998,51.009998,49.415939,0
2025-09-29,51.139999,51.139999,51.139999,51.139999,49.541874,0
2025-09-30,51.110001,51.110001,51.110001,51.110001,49.512817,0
2025-10-01,51.740002,51.740002,51.740002,51.740002,50.123131,0
2025-10-02,51.820000,51.820000,51.820000,51.820000,50.200626,0
2025-10-03,52.160000,52.160000,52.160000,52.160000,50.732658,0
2025-10-06,52.660000,52.660000,52.660000,52.660000,51.218975,0
2025-10-07,52.830002,52.830002,52.830002,52.830002,51.384327,0
2025-10-08,53.389999,53.389999,53.389999,53.389999,51.929001,0
2025-10-09,53.299999,53.299999,53.299999,53.299999,51.841461,0
2025-10-10,52.639999,52.639999,52.639999,52.639999,51.199524,0
2025-10-13,53.389999,53.389999,53.389999,53.389999,51.929001,0
2025-10-14,52.259998,52.259998,52.259998,52.259998,52.259998,0
2025-10-15,53.040001,53.040001,53.040001,53.040001,53.040001,0
2025-10-16,52.450001,52.450001,52.450001,52.450001,52.450001,0