Date,Open,High,Low,Close,Adj Close,Volume
2019-01-02,20.410000,20.410000,20.410000,20.410000,17.436424,0
2019-01-03,20.180000,20.180000,20.180000,20.180000,17.239935,0
2019-01-04,20.719999,20.719999,20.719999,20.719999,17.701258,0
2019-01-07,20.889999,20.889999,20.889999,20.889999,17.846489,0
2019-01-08,21.070000,21.070000,21.070000,21.070000,18.000267,0
2019-01-09,21.389999,21.389999,21.389999,21.389999,18.273643,0
2019-01-10,21.350000,21.350000,21.350000,21.350000,18.239473,0
2019-01-11,21.299999,21.299999,21.299999,21.299999,18.196754,0
2019-01-14,21.160000,21.160000,21.160000,21.160000,18.077154,0
2019-01-15,21.309999,21.309999,21.309999,21.309999,18.205299,0
2019-01-16,21.340000,21.340000,21.340000,21.340000,18.230928,0
2019-01-17,21.420000,21.420000,21.420000,21.420000,18.299274,0
2019-01-18,21.610001,21.610001,21.610001,21.610001,18.461594,0
2019-01-22,21.410000,21.410000,21.410000,21.410000,18.290733,0
2019-01-23,21.420000,21.420000,21.420000,21.420000,18.299274,0
2019-01-24,21.410000,21.410000,21.410000,21.410000,18.290733,0
2019-01-25,21.660000,21.660000,21.660000,21.660000,18.504309,0
2019-01-28,21.530001,21.530001,21.530001,21.530001,18.393248,0
2019-01-29,21.590000,21.590000,21.590000,21.590000,18.444508,0
2019-01-30,21.770000,21.770000,21.770000,21.770000,18.598282,0
2019-01-31,21.830000,21.830000,21.830000,21.830000,18.649540,0
2019-02-01,21.879999,21.879999,21.879999,21.879999,18.692257,0
2019-02-04,22.000000,22.000000,22.000000,22.000000,18.794773,0
2019-02-05,22.209999,22.209999,22.209999,22.209999,18.974176,0
2019-02-06,22.120001,22.120001,22.120001,22.120001,18.897291,0
2019-02-07,21.850000,21.850000,21.850000,21.850000,18.666626,0
2019-02-08,21.730000,21.730000,21.730000,21.730000,18.564110,0
2019-02-11,21.780001,21.780001,21.780001,21.780001,18.606827,0
2019-02-12,22.000000,22.000000,22.000000,22.000000,18.794773,0
2019-02-13,22.110001,22.110001,22.110001,22.110001,18.888744,0
2019-02-14,22.129999,22.129999,22.129999,22.129999,18.905832,0
2019-02-15,22.379999,22.379999,22.379999,22.379999,19.119410,0
2019-02-19,22.469999,22.469999,22.469999,22.469999,19.196299,0
2019-02-20,22.510000,22.510000,22.510000,22.510000,19.230469,0
2019-02-21,22.450001,22.450001,22.450001,22.450001,19.179213,0
2019-02-22,22.559999,22.559999,22.559999,22.559999,19.273184,0
2019-02-25,22.650000,22.650000,22.650000,22.650000,19.350071,0
2019-02-26,22.719999,22.719999,22.719999,22.719999,19.409874,0
2019-02-27,22.629999,22.629999,22.629999,22.629999,19.332985,0
2019-02-28,22.650000,22.650000,22.650000,22.650000,19.350071,0
2019-03-01,22.780001,22.780001,22.780001,22.780001,19.461132,0
2019-03-04,22.799999,22.799999,22.799999,22.799999,19.478218,0
2019-03-05,22.820000,22.820000,22.820000,22.820000,19.495308,0
2019-03-06,22.750000,22.750000,22.750000,22.750000,19.435503,0
2019-03-07,22.420000,22.420000,22.420000,22.420000,19.153584,0
2019-03-08,22.320000,22.320000,22.320000,22.320000,19.068150,0
2019-03-11,22.520000,22.520000,22.520000,22.520000,19.239016,0
2019-03-12,22.580000,22.580000,22.580000,22.580000,19.290272,0
2019-03-13,22.770000,22.770000,22.770000,22.770000,19.452589,0
2019-03-14,22.780001,22.780001,22.780001,22.780001,19.461132,0
2019-03-15,23.030001,23.030001,23.030001,23.030001,19.674711,0
2019-03-18,23.100000,23.100000,23.100000,23.100000,19.734512,0
2019-03-19,23.139999,23.139999,23.139999,23.139999,19.768682,0
2019-03-20,23.100000,23.100000,23.100000,23.100000,19.734512,0
2019-03-21,23.040001,23.040001,23.040001,23.040001,19.683252,0
2019-03-22,22.700001,22.700001,22.700001,22.700001,19.392790,0
2019-03-25,22.610001,22.610001,22.610001,22.610001,19.315899,0
2019-03-26,22.790001,22.790001,22.790001,22.790001,19.469675,0
2019-03-27,22.750000,22.750000,22.750000,22.750000,19.435503,0
2019-03-28,22.709999,22.709999,22.709999,22.709999,19.401329,0
2019-03-29,22.860001,22.860001,22.860001,22.860001,19.529478,0
2019-04-01,23.090000,23.090000,23.090000,23.090000,19.725965,0
2019-04-02,23.139999,23.139999,23.139999,23.139999,19.768682,0
2019-04-03,23.350000,23.350000,23.350000,23.350000,19.948092,0
2019-04-04,23.309999,23.309999,23.309999,23.309999,19.913916,0
2019-04-05,23.350000,23.350000,23.350000,23.350000,19.948092,0
2019-04-08,23.379999,23.379999,23.379999,23.379999,19.973715,0
2019-04-09,23.290001,23.290001,23.290001,23.290001,19.896830,0
2019-04-10,23.370001,23.370001,23.370001,23.370001,19.965176,0
2019-04-11,23.379999,23.379999,23.379999,23.379999,19.973715,0
2019-04-12,23.510000,23.510000,23.510000,23.510000,20.084778,0
2019-04-15,23.590000,23.590000,23.590000,23.590000,20.153122,0
2019-04-16,23.590000,23.590000,23.590000,23.590000,20.153122,0
2019-04-17,23.570000,23.570000,23.570000,23.570000,20.136036,0
2019-04-18,23.559999,23.559999,23.559999,23.559999,20.127491,0
2019-04-22,23.570000,23.570000,23.570000,23.570000,20.136036,0
2019-04-23,23.639999,23.639999,23.639999,23.639999,20.195837,0
2019-04-24,23.570000,23.570000,23.570000,23.570000,20.136036,0
2019-04-25,23.549999,23.549999,23.549999,23.549999,20.118950,0
2019-04-26,23.660000,23.660000,23.660000,23.660000,20.212923,0
2019-04-29,23.750000,23.750000,23.750000,23.750000,20.289812,0
2019-04-30,23.820000,23.820000,23.820000,23.820000,20.349611,0
2019-05-01,23.760000,23.760000,23.760000,23.760000,20.298353,0
2019-05-02,23.690001,23.690001,23.690001,23.690001,20.238554,0
2019-05-03,23.910000,23.910000,23.910000,23.910000,20.426502,0
2019-05-06,23.680000,23.680000,23.680000,23.680000,20.230009,0
2019-05-07,23.360001,23.360001,23.360001,23.360001,19.956631,0
2019-05-08,23.420000,23.420000,23.420000,23.420000,20.007889,0
2019-05-09,23.180000,23.180000,23.180000,23.180000,19.802855,0
2019-05-10,23.350000,23.350000,23.350000,23.350000,19.948092,0
2019-05-13,22.870001,22.870001,22.870001,22.870001,19.538021,0
2019-05-14,23.080000,23.080000,23.080000,23.080000,19.717424,0
2019-05-15,23.219999,23.219999,23.219999,23.219999,19.837029,0
2019-05-16,23.469999,23.469999,23.469999,23.469999,20.050604,0
2019-05-17,23.370001,23.370001,23.370001,23.370001,19.965176,0
2019-05-20,23.190001,23.190001,23.190001,23.190001,19.811399,0
2019-05-21,23.299999,23.299999,23.299999,23.299999,19.905373,0
2019-05-22,23.350000,23.350000,23.350000,23.350000,19.948092,0
2019-05-23,23.110001,23.110001,23.110001,23.110001,19.743055,0
2019-05-24,23.340000,23.340000,23.340000,23.340000,19.939543,0
2019-05-28,23.260000,23.260000,23.260000,23.260000,19.871201,0
2019-05-29,22.990000,22.990000,22.990000,22.990000,19.640535,0
2019-05-30,23.110001,23.110001,23.110001,23.110001,19.743055,0
2019-05-31,22.980000,22.980000,22.980000,22.980000,19.631998,0
2019-06-03,23.070000,23.070000,23.070000,23.070000,19.708883,0
2019-06-04,23.219999,23.219999,23.219999,23.219999,19.837029,0
2019-06-05,23.309999,23.309999,23.309999,23.309999,19.913916,0
2019-06-06,23.389999,23.389999,23.389999,23.389999,19.982260,0
2019-06-07,23.709999,23.709999,23.709999,23.709999,20.255640,0
2019-06-10,23.790001,23.790001,23.790001,23.790001,20.323984,0
2019-06-11,23.850000,23.850000,23.850000,23.850000,20.375244,0
2019-06-12,23.750000,23.750000,23.750000,23.750000,20.289812,0
2019-06-13,23.750000,23.750000,23.750000,23.750000,20.289812,0
2019-06-14,23.620001,23.620001,23.620001,23.620001,20.178753,0
2019-06-17,23.590000,23.590000,23.590000,23.590000,20.153122,0
2019-06-18,23.879999,23.879999,23.879999,23.879999,20.400871,0
2019-06-19,24.010000,24.010000,24.010000,24.010000,20.511932,0
2019-06-20,24.280001,24.280001,24.280001,24.280001,20.742596,0
2019-06-21,24.250000,24.250000,24.250000,24.250000,20.716967,0
2019-06-24,24.320000,24.320000,24.320000,24.320000,20.776766,0
2019-06-25,24.230000,24.230000,24.230000,24.230000,20.699881,0
2019-06-26,24.160000,24.160000,24.160000,24.160000,20.640076,0
2019-06-27,24.240000,24.240000,24.240000,24.240000,20.708422,0
2019-06-28,24.420000,24.420000,24.420000,24.420000,20.862198,0
2019-07-01,24.549999,24.549999,24.549999,24.549999,20.973259,0
2019-07-02,24.650000,24.650000,24.650000,24.650000,21.058685,0
2019-07-03,24.760000,24.760000,24.760000,24.760000,21.152664,0
2019-07-05,24.500000,24.500000,24.500000,24.500000,20.930542,0
2019-07-08,24.400000,24.400000,24.400000,24.400000,20.845112,0
2019-07-09,24.280001,24.280001,24.280001,24.280001,20.742596,0
2019-07-10,24.330000,24.330000,24.330000,24.330000,20.785313,0
2019-07-11,24.379999,24.379999,24.379999,24.379999,20.828026,0
2019-07-12,24.400000,24.400000,24.400000,24.400000,20.845112,0
2019-07-15,24.459999,24.459999,24.459999,24.459999,20.896370,0
2019-07-16,24.389999,24.389999,24.389999,24.389999,20.836569,0
2019-07-17,24.350000,24.350000,24.350000,24.350000,20.802397,0
2019-07-18,24.309999,24.309999,24.309999,24.309999,20.768225,0
2019-07-19,24.260000,24.260000,24.260000,24.260000,20.725508,0
2019-07-22,24.250000,24.250000,24.250000,24.250000,20.716967,0
2019-07-23,24.320000,24.320000,24.320000,24.320000,20.776766,0
2019-07-24,24.400000,24.400000,24.400000,24.400000,20.845112,0
2019-07-25,24.230000,24.230000,24.230000,24.230000,20.699881,0
2019-07-26,24.309999,24.309999,24.309999,24.309999,20.768225,0
2019-07-29,24.240000,24.240000,24.240000,24.240000,20.708422,0
2019-07-30,24.049999,24.049999,24.049999,24.049999,20.546104,0
2019-07-31,23.950001,23.950001,23.950001,23.950001,20.460676,0
2019-08-01,23.910000,23.910000,23.910000,23.910000,20.426502,0
2019-08-02,23.620001,23.620001,23.620001,23.620001,20.178753,0
2019-08-05,23.100000,23.100000,23.100000,23.100000,19.734512,0
2019-08-06,23.209999,23.209999,23.209999,23.209999,19.828484,0
2019-08-07,23.480000,23.480000,23.480000,23.480000,20.059149,0
2019-08-08,23.719999,23.719999,23.719999,23.719999,20.264181,0
2019-08-09,23.570000,23.570000,23.570000,23.570000,20.136036,0
2019-08-12,23.430000,23.430000,23.430000,23.430000,20.016432,0
2019-08-13,23.500000,23.500000,23.500000,23.500000,20.076233,0
2019-08-14,23.040001,23.040001,23.040001,23.040001,19.683252,0
2019-08-15,23.100000,23.100000,23.100000,23.100000,19.734512,0
2019-08-16,23.280001,23.280001,23.280001,23.280001,19.888287,0
2019-08-19,23.400000,23.400000,23.400000,23.400000,19.990803,0
2019-08-20,23.370001,23.370001,23.370001,23.370001,19.965176,0
2019-08-21,23.629999,23.629999,23.629999,23.629999,20.187294,0
2019-08-22,23.549999,23.549999,23.549999,23.549999,20.118950,0
2019-08-23,23.330000,23.330000,23.330000,23.330000,19.931002,0
2019-08-26,23.440001,23.440001,23.440001,23.440001,20.024975,0
2019-08-27,23.580000,23.580000,23.580000,23.580000,20.144581,0
2019-08-28,23.430000,23.430000,23.430000,23.430000,20.016432,0
2019-08-29,23.580000,23.580000,23.580000,23.580000,20.144581,0
2019-08-30,23.670000,23.670000,23.670000,23.670000,20.221468,0
2019-09-03,23.629999,23.629999,23.629999,23.629999,20.187294,0
2019-09-04,23.920000,23.920000,23.920000,23.920000,20.435043,0
2019-09-05,24.080000,24.080000,24.080000,24.080000,20.571735,0
2019-09-06,24.150000,24.150000,24.150000,24.150000,20.631535,0
2019-09-09,24.080000,24.080000,24.080000,24.080000,20.571735,0
2019-09-10,23.889999,23.889999,23.889999,23.889999,20.409412,0
2019-09-11,24.070000,24.070000,24.070000,24.070000,20.563190,0
2019-09-12,24.209999,24.209999,24.209999,24.209999,20.682791,0
2019-09-13,24.320000,24.320000,24.320000,24.320000,20.776766,0
2019-09-16,24.129999,24.129999,24.129999,24.129999,20.614449,0
2019-09-17,24.290001,24.290001,24.290001,24.290001,20.751139,0
2019-09-18,24.240000,24.240000,24.240000,24.240000,20.708422,0
2019-09-19,24.330000,24.330000,24.330000,24.330000,20.785313,0
2019-09-20,24.290001,24.290001,24.290001,24.290001,20.751139,0
2019-09-23,24.190001,24.190001,24.190001,24.190001,20.665707,0
2019-09-24,24.230000,24.230000,24.230000,24.230000,20.699881,0
2019-09-25,23.969999,23.969999,23.969999,23.969999,20.477757,0
2019-09-26,24.049999,24.049999,24.049999,24.049999,20.546104,0
2019-09-27,24.049999,24.049999,24.049999,24.049999,20.546104,0
2019-09-30,24.090000,24.090000,24.090000,24.090000,20.580278,0
2019-10-01,23.910000,23.910000,23.910000,23.910000,20.426502,0
2019-10-02,23.410000,23.410000,23.410000,23.410000,19.999346,0
2019-10-03,23.510000,23.510000,23.510000,23.510000,20.084778,0
2019-10-04,23.750000,23.750000,23.750000,23.750000,20.289812,0
2019-10-07,23.760000,23.760000,23.760000,23.760000,20.298353,0
2019-10-08,23.480000,23.480000,23.480000,23.480000,20.059149,0
2019-10-09,23.680000,23.680000,23.680000,23.680000,20.230009,0
2019-10-10,23.799999,23.799999,23.799999,23.799999,20.332525,0
2019-10-11,24.190001,24.190001,24.190001,24.190001,20.665707,0
2019-10-14,24.070000,24.070000,24.070000,24.070000,20.563190,0
2019-10-15,24.340000,24.340000,24.340000,24.340000,20.793852,0
2019-10-16,24.270000,24.270000,24.270000,24.270000,20.734053,0
2019-10-17,24.389999,24.389999,24.389999,24.389999,20.836569,0
2019-10-18,24.370001,24.370001,24.370001,24.370001,20.819483,0
2019-10-21,24.450001,24.450001,24.450001,24.450001,20.887829,0
2019-10-22,24.389999,24.389999,24.389999,24.389999,20.836569,0
2019-10-23,24.389999,24.389999,24.389999,24.389999,20.836569,0
2019-10-24,24.440001,24.440001,24.440001,24.440001,20.879284,0
2019-10-25,24.450001,24.450001,24.450001,24.450001,20.887829,0
2019-10-28,24.570000,24.570000,24.570000,24.570000,20.990341,0
2019-10-29,24.590000,24.590000,24.590000,24.590000,21.007429,0
2019-10-30,24.770000,24.770000,24.770000,24.770000,21.161207,0
2019-10-31,24.790001,24.790001,24.790001,24.790001,21.178291,0
2019-11-01,25.000000,25.000000,25.000000,25.000000,21.357697,0
2019-11-04,25.100000,25.100000,25.100000,25.100000,21.443129,0
2019-11-05,25.000000,25.000000,25.000000,25.000000,21.357697,0
2019-11-06,25.010000,25.010000,25.010000,25.010000,21.366240,0
2019-11-07,25.080000,25.080000,25.080000,25.080000,21.426043,0
2019-11-08,24.950001,24.950001,24.950001,24.950001,21.314980,0
2019-11-11,24.950001,24.950001,24.950001,24.950001,21.314980,0
2019-11-12,24.950001,24.950001,24.950001,24.950001,21.314980,0
2019-11-13,24.990000,24.990000,24.990000,24.990000,21.349152,0
2019-11-14,24.990000,24.990000,24.990000,24.990000,21.349152,0
2019-11-15,25.129999,25.129999,25.129999,25.129999,21.468756,0
2019-11-18,25.160000,25.160000,25.160000,25.160000,21.494387,0
2019-11-19,25.219999,25.219999,25.219999,25.219999,21.545641,0
2019-11-20,25.139999,25.139999,25.139999,25.139999,21.477301,0
2019-11-21,25.049999,25.049999,25.049999,25.049999,21.400412,0
2019-11-22,25.080000,25.080000,25.080000,25.080000,21.426043,0
2019-11-25,25.309999,25.309999,25.309999,25.309999,21.622530,0
2019-11-26,25.370001,25.370001,25.370001,25.370001,21.673790,0
2019-11-27,25.440001,25.440001,25.440001,25.440001,21.733593,0
2019-11-29,25.299999,25.299999,25.299999,25.299999,21.613987,0
2019-12-02,25.139999,25.139999,25.139999,25.139999,21.477301,0
2019-12-03,25.100000,25.100000,25.100000,25.100000,21.443129,0
2019-12-04,25.290001,25.290001,25.290001,25.290001,21.605446,0
2019-12-05,25.330000,25.330000,25.330000,25.330000,21.639618,0
2019-12-06,25.059999,25.059999,25.059999,25.059999,21.787416,0
2019-12-09,24.980000,24.980000,24.980000,24.980000,21.717863,0
2019-12-10,24.980000,24.980000,24.980000,24.980000,21.717863,0
2019-12-11,25.049999,25.049999,25.049999,25.049999,21.778725,0
2019-12-12,25.150000,25.150000,25.150000,25.150000,21.865665,0
2019-12-13,25.330000,25.330000,25.330000,25.330000,22.022158,0
2019-12-16,25.600000,25.600000,25.600000,25.600000,22.256897,0
2019-12-17,25.540001,25.540001,25.540001,25.540001,22.204735,0
2019-12-18,25.480000,25.480000,25.480000,25.480000,22.152571,0
2019-12-19,25.500000,25.500000,25.500000,25.500000,22.169956,0
2019-12-20,25.629999,25.629999,25.629999,25.629999,22.282980,0
2019-12-23,25.670000,25.670000,25.670000,25.670000,22.317755,0
2019-12-24,25.709999,25.709999,25.709999,25.709999,22.352533,0
2019-12-26,25.750000,25.750000,25.750000,25.750000,22.387310,0
2019-12-27,25.889999,25.889999,25.889999,25.889999,22.509027,0
2019-12-30,25.730000,25.730000,25.730000,25.730000,22.369923,0
2019-12-31,25.840000,25.840000,25.840000,25.840000,22.465557,0
2020-01-02,26.000000,26.000000,26.000000,26.000000,22.604662,0
2020-01-03,25.850000,25.850000,25.850000,25.850000,22.474253,0
2020-01-06,25.860001,25.860001,25.860001,25.860001,22.482946,0
2020-01-07,25.830000,25.830000,25.830000,25.830000,22.456863,0
2020-01-08,25.820000,25.820000,25.820000,25.820000,22.448170,0
2020-01-09,25.980000,25.980000,25.980000,25.980000,22.587273,0
2020-01-10,25.940001,25.940001,25.940001,25.940001,22.552498,0
2020-01-13,26.020000,26.020000,26.020000,26.020000,22.622051,0
2020-01-14,26.030001,26.030001,26.030001,26.030001,22.630745,0
2020-01-15,26.090000,26.090000,26.090000,26.090000,22.682909,0
2020-01-16,26.160000,26.160000,26.160000,26.160000,22.743771,0
2020-01-17,26.250000,26.250000,26.250000,26.250000,22.822018,0
2020-01-21,26.170000,26.170000,26.170000,26.170000,22.752464,0
2020-01-22,26.360001,26.360001,26.360001,26.360001,22.917648,0
2020-01-23,26.170000,26.170000,26.170000,26.170000,22.752464,0
2020-01-24,26.160000,26.160000,26.160000,26.160000,22.743771,0
2020-01-27,25.660000,25.660000,25.660000,25.660000,22.309063,0
2020-01-28,25.820000,25.820000,25.820000,25.820000,22.448170,0
2020-01-29,25.830000,25.830000,25.830000,25.830000,22.456863,0
2020-01-30,25.740000,25.740000,25.740000,25.740000,22.378616,0
2020-01-31,25.430000,25.430000,25.430000,25.430000,22.109098,0
2020-02-03,25.510000,25.510000,25.510000,25.510000,22.178652,0
2020-02-04,25.910000,25.910000,25.910000,25.910000,22.526415,0
2020-02-05,26.129999,26.129999,26.129999,26.129999,22.717684,0
2020-02-06,26.219999,26.219999,26.219999,26.219999,22.795933,0
2020-02-07,26.070000,26.070000,26.070000,26.070000,22.665520,0
2020-02-10,26.059999,26.059999,26.059999,26.059999,22.656828,0
2020-02-11,26.209999,26.209999,26.209999,26.209999,22.787241,0
2020-02-12,26.260000,26.260000,26.260000,26.260000,22.830709,0
2020-02-13,26.190001,26.190001,26.190001,26.190001,22.769852,0
2020-02-14,26.180000,26.180000,26.180000,26.180000,22.761156,0
2020-02-18,25.990000,25.990000,25.990000,25.990000,22.595966,0
2020-02-19,26.190001,26.190001,26.190001,26.190001,22.769852,0
2020-02-20,25.940001,25.940001,25.940001,25.940001,22.552498,0
2020-02-21,25.879999,25.879999,25.879999,25.879999,22.500334,0
2020-02-24,24.990000,24.990000,24.990000,24.990000,21.726557,0
2020-02-25,24.530001,24.530001,24.530001,24.530001,21.326630,0
2020-02-26,24.580000,24.580000,24.580000,24.580000,21.370098,0
2020-02-27,23.879999,23.879999,23.879999,23.879999,20.761513,0
2020-02-28,23.780001,23.780001,23.780001,23.780001,20.674572,0
2020-03-02,24.160000,24.160000,24.160000,24.160000,21.004948,0
2020-03-03,24.020000,24.020000,24.020000,24.020000,20.883230,0
2020-03-04,24.639999,24.639999,24.639999,24.639999,21.422264,0
2020-03-05,24.139999,24.139999,24.139999,24.139999,20.987558,0
2020-03-06,23.700001,23.700001,23.700001,23.700001,20.605019,0
2020-03-09,22.110001,22.110001,22.110001,22.110001,19.222658,0
2020-03-10,22.670000,22.670000,22.670000,22.670000,19.709526,0
2020-03-11,21.719999,21.719999,21.719999,21.719999,18.883587,0
2020-03-12,19.540001,19.540001,19.540001,19.540001,16.988274,0
2020-03-13,20.549999,20.549999,20.549999,20.549999,17.866377,0
2020-03-16,18.469999,18.469999,18.469999,18.469999,16.058006,0
2020-03-17,19.030001,19.030001,19.030001,19.030001,16.544874,0
2020-03-18,18.070000,18.070000,18.070000,18.070000,15.710239,0
2020-03-19,18.280001,18.280001,18.280001,18.280001,15.892817,0
2020-03-20,18.209999,18.209999,18.209999,18.209999,15.831956,0
2020-03-23,17.799999,17.799999,17.799999,17.799999,15.475500,0
2020-03-24,19.160000,19.160000,19.160000,19.160000,16.657896,0
2020-03-25,19.820000,19.820000,19.820000,19.820000,17.231707,0
2020-03-26,20.879999,20.879999,20.879999,20.879999,18.153282,0
2020-03-27,20.459999,20.459999,20.459999,20.459999,17.788128,0
2020-03-30,20.750000,20.750000,20.750000,20.750000,18.040260,0
2020-03-31,20.670000,20.670000,20.670000,20.670000,17.970709,0
2020-04-01,19.889999,19.889999,19.889999,19.889999,17.292566,0
2020-04-02,20.030001,20.030001,20.030001,20.030001,17.414286,0
2020-04-03,19.740000,19.740000,19.740000,19.740000,17.162155,0
2020-04-06,20.670000,20.670000,20.670000,20.670000,17.970709,0
2020-04-07,20.780001,20.780001,20.780001,20.780001,18.066341,0
2020-04-08,21.200001,21.200001,21.200001,21.200001,18.431496,0
2020-04-09,21.490000,21.490000,21.490000,21.490000,18.683622,0
2020-04-13,21.370001,21.370001,21.370001,21.370001,18.579294,0
2020-04-14,21.770000,21.770000,21.770000,21.770000,18.927059,0
2020-04-15,21.139999,21.139999,21.139999,21.139999,18.379332,0
2020-04-16,21.219999,21.219999,21.219999,21.219999,18.448881,0
2020-04-17,21.879999,21.879999,21.879999,21.879999,19.022694,0
2020-04-20,21.670000,21.670000,21.670000,21.670000,18.840118,0
2020-04-21,21.219999,21.219999,21.219999,21.219999,18.448881,0
2020-04-22,21.520000,21.520000,21.520000,21.520000,18.709705,0
2020-04-23,21.459999,21.459999,21.459999,21.459999,18.657541,0
2020-04-24,21.650000,21.650000,21.650000,21.650000,18.822729,0
2020-04-27,21.950001,21.950001,21.950001,21.950001,19.083549,0
2020-04-28,22.120001,22.120001,22.120001,22.120001,19.231354,0
2020-04-29,22.570000,22.570000,22.570000,22.570000,19.622587,0
2020-04-30,22.299999,22.299999,22.299999,22.299999,19.387844,0
2020-05-01,21.969999,21.969999,21.969999,21.969999,19.100939,0
2020-05-04,21.850000,21.850000,21.850000,21.850000,18.996611,0
2020-05-05,21.969999,21.969999,21.969999,21.969999,19.100939,0
2020-05-06,21.959999,21.959999,21.959999,21.959999,19.092243,0
2020-05-07,22.299999,22.299999,22.299999,22.299999,19.387844,0
2020-05-08,22.580000,22.580000,22.580000,22.580000,19.631283,0
2020-05-11,22.540001,22.540001,22.540001,22.540001,19.596504,0
2020-05-12,22.340000,22.340000,22.340000,22.340000,19.422623,0
2020-05-13,22.219999,22.219999,22.219999,22.219999,19.318293,0
2020-05-14,21.940001,21.940001,21.940001,21.940001,19.074858,0
2020-05-15,21.969999,21.969999,21.969999,21.969999,19.100939,0
2020-05-18,22.690001,22.690001,22.690001,22.690001,19.726915,0
2020-05-19,22.530001,22.530001,22.530001,22.530001,19.587811,0
2020-05-20,23.010000,23.010000,23.010000,23.010000,20.005127,0
2020-05-21,22.820000,22.820000,22.820000,22.820000,19.839939,0
2020-05-22,22.760000,22.760000,22.760000,22.760000,19.787775,0
2020-05-26,23.309999,23.309999,23.309999,23.309999,20.265949,0
2020-05-27,23.400000,23.400000,23.400000,23.400000,20.344196,0
2020-05-28,23.730000,23.730000,23.730000,23.730000,20.631100,0
2020-05-29,23.719999,23.719999,23.719999,23.719999,20.622410,0
2020-06-01,24.059999,24.059999,24.059999,24.059999,20.918009,0
2020-06-02,24.290001,24.290001,24.290001,24.290001,21.117971,0
2020-06-03,24.760000,24.760000,24.760000,24.760000,21.526594,0
2020-06-04,24.770000,24.770000,24.770000,24.770000,21.535292,0
2020-06-05,25.059999,25.059999,25.059999,25.059999,21.787416,0
2020-06-08,25.049999,25.049999,25.049999,25.049999,21.778725,0
2020-06-09,24.879999,24.879999,24.879999,24.879999,21.630922,0
2020-06-10,24.969999,24.969999,24.969999,24.969999,21.709171,0
2020-06-11,23.780001,23.780001,23.780001,23.780001,20.674572,0
2020-06-12,24.080000,24.080000,24.080000,24.080000,20.935396,0
2020-06-15,24.230000,24.230000,24.230000,24.230000,21.065807,0
2020-06-16,24.549999,24.549999,24.549999,24.549999,21.344017,0
2020-06-17,24.730000,24.730000,24.730000,24.730000,21.500513,0
2020-06-18,24.610001,24.610001,24.610001,24.610001,21.396183,0
2020-06-19,24.590000,24.590000,24.590000,24.590000,21.378794,0
2020-06-22,24.760000,24.760000,24.760000,24.760000,21.526594,0
2020-06-23,24.969999,24.969999,24.969999,24.969999,21.709171,0
2020-06-24,24.330000,24.330000,24.330000,24.330000,21.152750,0
2020-06-25,24.639999,24.639999,24.639999,24.639999,21.422264,0
2020-06-26,24.420000,24.420000,24.420000,24.420000,21.230995,0
2020-06-29,24.530001,24.530001,24.530001,24.530001,21.326630,0
2020-06-30,24.540001,24.540001,24.540001,24.540001,21.335327,0
2020-07-01,24.680000,24.680000,24.680000,24.680000,21.457043,0
2020-07-02,24.910000,24.910000,24.910000,24.910000,21.657007,0
2020-07-06,25.370001,25.370001,25.370001,25.370001,22.056936,0
2020-07-07,25.080000,25.080000,25.080000,25.080000,21.804806,0
2020-07-08,25.299999,25.299999,25.299999,25.299999,21.996075,0
2020-07-09,25.110001,25.110001,25.110001,25.110001,21.830889,0
2020-07-10,25.280001,25.280001,25.280001,25.280001,21.978689,0
2020-07-13,25.200001,25.200001,25.200001,25.200001,21.909134,0
2020-07-14,25.430000,25.430000,25.430000,25.430000,22.109098,0
2020-07-15,25.770000,25.770000,25.770000,25.770000,22.404699,0
2020-07-16,25.559999,25.559999,25.559999,25.559999,22.222124,0
2020-07-17,25.760000,25.760000,25.760000,25.760000,22.396006,0
2020-07-20,26.049999,26.049999,26.049999,26.049999,22.648130,0
2020-07-21,26.240000,26.240000,26.240000,26.240000,22.813324,0
2020-07-22,26.270000,26.270000,26.270000,26.270000,22.839405,0
2020-07-23,26.129999,26.129999,26.129999,26.129999,22.717684,0
2020-07-24,25.950001,25.950001,25.950001,25.950001,22.561192,0
2020-07-27,26.290001,26.290001,26.290001,26.290001,22.856794,0
2020-07-28,26.200001,26.200001,26.200001,26.200001,22.778547,0
2020-07-29,26.430000,26.430000,26.430000,26.430000,22.978510,0
2020-07-30,26.200001,26.200001,26.200001,26.200001,22.778547,0
2020-07-31,25.830000,25.830000,25.830000,25.830000,22.456863,0
2020-08-03,26.240000,26.240000,26.240000,26.240000,22.813324,0
2020-08-04,26.209999,26.209999,26.209999,26.209999,22.787241,0
2020-08-05,26.420000,26.420000,26.420000,26.420000,22.969812,0
2020-08-06,26.410000,26.410000,26.410000,26.410000,22.961121,0
2020-08-07,26.340000,26.340000,26.340000,26.340000,22.900263,0
2020-08-10,26.260000,26.260000,26.260000,26.260000,22.830709,0
2020-08-11,26.360001,26.360001,26.360001,26.360001,22.917648,0
2020-08-12,26.889999,26.889999,26.889999,26.889999,23.378439,0
2020-08-13,26.920000,26.920000,26.920000,26.920000,23.404520,0
2020-08-14,26.700001,26.700001,26.700001,26.700001,23.213251,0
2020-08-17,26.870001,26.870001,26.870001,26.870001,23.361050,0
2020-08-18,26.920000,26.920000,26.920000,26.920000,23.404520,0
2020-08-19,26.790001,26.790001,26.790001,26.790001,23.291496,0
2020-08-20,26.639999,26.639999,26.639999,26.639999,23.161085,0
2020-08-21,26.559999,26.559999,26.559999,26.559999,23.091530,0
2020-08-24,26.850000,26.850000,26.850000,26.850000,23.343662,0
2020-08-25,26.900000,26.900000,26.900000,26.900000,23.387131,0
2020-08-26,27.100000,27.100000,27.100000,27.100000,23.561016,0
2020-08-27,26.930000,26.930000,26.930000,26.930000,23.413214,0
2020-08-28,27.070000,27.070000,27.070000,27.070000,23.534931,0
2020-08-31,26.969999,26.969999,26.969999,26.969999,23.447990,0
2020-09-01,26.990000,26.990000,26.990000,26.990000,23.465380,0
2020-09-02,27.389999,27.389999,27.389999,27.389999,23.813145,0
2020-09-03,26.719999,26.719999,26.719999,26.719999,23.230639,0
2020-09-04,26.510000,26.510000,26.510000,26.510000,23.048061,0
2020-09-08,26.250000,26.250000,26.250000,26.250000,22.822018,0
2020-09-09,26.700001,26.700001,26.700001,26.700001,23.213251,0
2020-09-10,26.430000,26.430000,26.430000,26.430000,22.978510,0
2020-09-11,26.680000,26.680000,26.680000,26.680000,23.195862,0
2020-09-14,26.860001,26.860001,26.860001,26.860001,23.352358,0
2020-09-15,27.030001,27.030001,27.030001,27.030001,23.500156,0
2020-09-16,27.110001,27.110001,27.110001,27.110001,23.569708,0
2020-09-17,27.080000,27.080000,27.080000,27.080000,23.543625,0
2020-09-18,27.059999,27.059999,27.059999,27.059999,23.526236,0
2020-09-21,26.379999,26.379999,26.379999,26.379999,22.935040,0
2020-09-22,26.280001,26.280001,26.280001,26.280001,22.848099,0
2020-09-23,26.100000,26.100000,26.100000,26.100000,22.691603,0
2020-09-24,26.100000,26.100000,26.100000,26.100000,22.691603,0
2020-09-25,26.219999,26.219999,26.219999,26.219999,22.795933,0
2020-09-28,26.580000,26.580000,26.580000,26.580000,23.108921,0
2020-09-29,26.660000,26.660000,26.660000,26.660000,23.178474,0
2020-09-30,26.570000,26.570000,26.570000,26.570000,23.100227,0
2020-10-01,26.740000,26.740000,26.740000,26.740000,23.248024,0
2020-10-02,26.570000,26.570000,26.570000,26.570000,23.100227,0
2020-10-05,26.940001,26.940001,26.940001,26.940001,23.421909,0
2020-10-06,26.620001,26.620001,26.620001,26.620001,23.143702,0
2020-10-07,26.770000,26.770000,26.770000,26.770000,23.274109,0
2020-10-08,26.920000,26.920000,26.920000,26.920000,23.404520,0
2020-10-09,27.219999,27.219999,27.219999,27.219999,23.665342,0
2020-10-12,27.420000,27.420000,27.420000,27.420000,23.839224,0
2020-10-13,27.230000,27.230000,27.230000,27.230000,23.674038,0
2020-10-14,27.209999,27.209999,27.209999,27.209999,23.656651,0
2020-10-15,26.790001,26.790001,26.790001,26.790001,23.291496,0
2020-10-16,26.990000,26.990000,26.990000,26.990000,23.465380,0
2020-10-19,26.910000,26.910000,26.910000,26.910000,23.395826,0
2020-10-20,27.040001,27.040001,27.040001,27.040001,23.508848,0
2020-10-21,26.879999,26.879999,26.879999,26.879999,23.369741,0
2020-10-22,26.799999,26.799999,26.799999,26.799999,23.300190,0
2020-10-23,26.889999,26.889999,26.889999,26.889999,23.378439,0
2020-10-26,26.260000,26.260000,26.260000,26.260000,22.830709,0
2020-10-27,26.139999,26.139999,26.139999,26.139999,22.726379,0
2020-10-28,25.459999,25.459999,25.459999,25.459999,22.135181,0
2020-10-29,25.430000,25.430000,25.430000,25.430000,22.109098,0
2020-10-30,25.280001,25.280001,25.280001,25.280001,21.978689,0
2020-11-02,25.520000,25.520000,25.520000,25.520000,22.187347,0
2020-11-03,26.120001,26.120001,26.120001,26.120001,22.708990,0
2020-11-04,26.700001,26.700001,26.700001,26.700001,23.213251,0
2020-11-05,27.320000,27.320000,27.320000,27.320000,23.752283,0
2020-11-06,27.430000,27.430000,27.430000,27.430000,23.847918,0
2020-11-09,27.760000,27.760000,27.760000,27.760000,24.134827,0
2020-11-10,27.719999,27.719999,27.719999,27.719999,24.100048,0
2020-11-11,27.969999,27.969999,27.969999,27.969999,24.317400,0
2020-11-12,27.730000,27.730000,27.730000,27.730000,24.108744,0
2020-11-13,27.980000,27.980000,27.980000,27.980000,24.326094,0
2020-11-16,28.190001,28.190001,28.190001,28.190001,24.508673,0
2020-11-17,28.070000,28.070000,28.070000,28.070000,24.404343,0
2020-11-18,28.000000,28.000000,28.000000,28.000000,24.343483,0
2020-11-19,28.120001,28.120001,28.120001,28.120001,24.447813,0
2020-11-20,28.180000,28.180000,28.180000,28.180000,24.499977,0
2020-11-23,28.049999,28.049999,28.049999,28.049999,24.386955,0
2020-11-24,28.270000,28.270000,28.270000,28.270000,24.578224,0
2020-11-25,28.320000,28.320000,28.320000,28.320000,24.621695,0
2020-11-27,28.610001,28.610001,28.610001,28.610001,24.873823,0
2020-11-30,28.340000,28.340000,28.340000,28.340000,24.639082,0
2020-12-01,28.750000,28.750000,28.750000,28.750000,24.995541,0
2020-12-02,28.680000,28.680000,28.680000,28.680000,24.934683,0
2020-12-03,28.719999,28.719999,28.719999,28.719999,24.969458,0
2020-12-04,28.830000,28.830000,28.830000,28.830000,25.065096,0
2020-12-07,28.709999,28.709999,28.709999,28.709999,24.960762,0
2020-12-08,28.760000,28.760000,28.760000,28.760000,25.004234,0
2020-12-09,28.730000,28.730000,28.730000,28.730000,24.978153,0
2020-12-10,28.740000,28.740000,28.740000,28.740000,24.986845,0
2020-12-11,28.620001,28.620001,28.620001,28.620001,24.882517,0
2020-12-14,28.709999,28.709999,28.709999,28.709999,24.960762,0
2020-12-15,28.889999,28.889999,28.889999,28.889999,25.117254,0
2020-12-16,29.030001,29.030001,29.030001,29.030001,25.238976,0
2020-12-17,29.410000,29.410000,29.410000,29.410000,25.569351,0
2020-12-18,29.379999,29.379999,29.379999,29.379999,25.543268,0
2020-12-21,29.040001,29.040001,29.040001,29.040001,25.247671,0
2020-12-22,29.020000,29.020000,29.020000,29.020000,25.230282,0
2020-12-23,29.260000,29.260000,29.260000,29.260000,25.438938,0
2020-12-24,29.290001,29.290001,29.290001,29.290001,25.465021,0
2020-12-28,29.530001,29.530001,29.530001,29.530001,25.673681,0
2020-12-29,29.870001,29.870001,29.870001,29.870001,25.969280,0
2020-12-30,29.900000,29.900000,29.900000,29.900000,25.995361,0
2020-12-31,29.760000,29.760000,29.760000,29.760000,25.873646,0
2021-01-04,29.930000,29.930000,29.930000,29.930000,26.021448,0
2021-01-05,29.980000,29.980000,29.980000,29.980000,26.064915,0
2021-01-06,30.010000,30.010000,30.010000,30.010000,26.090996,0
2021-01-07,30.080000,30.080000,30.080000,30.080000,26.151855,0
2021-01-08,30.370001,30.370001,30.370001,30.370001,26.403986,0
2021-01-11,30.040001,30.040001,30.040001,30.040001,26.117079,0
2021-01-12,30.090000,30.090000,30.090000,30.090000,26.160549,0
2021-01-13,30.049999,30.049999,30.049999,30.049999,26.125772,0
2021-01-14,30.170000,30.170000,30.170000,30.170000,26.230103,0
2021-01-15,29.760000,29.760000,29.760000,29.760000,25.873646,0
2021-01-19,29.930000,29.930000,29.930000,29.930000,26.021448,0
2021-01-20,30.120001,30.120001,30.120001,30.120001,26.186634,0
2021-01-21,30.230000,30.230000,30.230000,30.230000,26.282267,0
2021-01-22,30.049999,30.049999,30.049999,30.049999,26.125772,0
2021-01-25,29.940001,29.940001,29.940001,29.940001,26.030140,0
2021-01-26,29.980000,29.980000,29.980000,29.980000,26.064915,0
2021-01-27,29.250000,29.250000,29.250000,29.250000,25.430244,0
2021-01-28,29.540001,29.540001,29.540001,29.540001,25.682377,0
2021-01-29,28.940001,28.940001,28.940001,28.940001,25.160728,0
2021-02-01,29.420000,29.420000,29.420000,29.420000,25.578045,0
2021-02-02,29.860001,29.860001,29.860001,29.860001,25.960588,0
2021-02-03,29.900000,29.900000,29.900000,29.900000,25.995361,0
2021-02-04,29.969999,29.969999,29.969999,29.969999,26.056223,0
2021-02-05,30.190001,30.190001,30.190001,30.190001,26.247490,0
2021-02-08,30.320000,30.320000,30.320000,30.320000,26.360516,0
2021-02-09,30.570000,30.570000,30.570000,30.570000,26.577868,0
2021-02-10,30.430000,30.430000,30.430000,30.430000,26.456150,0
2021-02-11,30.600000,30.600000,30.600000,30.600000,26.603949,0
2021-02-12,30.780001,30.780001,30.780001,30.780001,26.760445,0
2021-02-16,30.910000,30.910000,30.910000,30.910000,26.873466,0
2021-02-17,30.590000,30.590000,30.590000,30.590000,26.595255,0
2021-02-18,30.500000,30.500000,30.500000,30.500000,26.517010,0
2021-02-19,30.650000,30.650000,30.650000,30.650000,26.647417,0
2021-02-22,30.459999,30.459999,30.459999,30.459999,26.482229,0
2021-02-23,30.379999,30.379999,30.379999,30.379999,26.412678,0
2021-02-24,30.370001,30.370001,30.370001,30.370001,26.403986,0
2021-02-25,29.969999,29.969999,29.969999,29.969999,26.056223,0
2021-02-26,29.600000,29.600000,29.600000,29.600000,25.734541,0
2021-03-01,30.110001,30.110001,30.110001,30.110001,26.177938,0
2021-03-02,30.139999,30.139999,30.139999,30.139999,26.204018,0
2021-03-03,29.900000,29.900000,29.900000,29.900000,25.995361,0
2021-03-04,29.450001,29.450001,29.450001,29.450001,25.604130,0
2021-03-05,29.540001,29.540001,29.540001,29.540001,25.682377,0
2021-03-08,29.320000,29.320000,29.320000,29.320000,25.491100,0
2021-03-09,29.790001,29.790001,29.790001,29.790001,25.899727,0
2021-03-10,29.920000,29.920000,29.920000,29.920000,26.012753,0
2021-03-11,30.340000,30.340000,30.340000,30.340000,26.377907,0
2021-03-12,30.209999,30.209999,30.209999,30.209999,26.264879,0
2021-03-15,30.240000,30.240000,30.240000,30.240000,26.290960,0
2021-03-16,30.389999,30.389999,30.389999,30.389999,26.421373,0
2021-03-17,30.389999,30.389999,30.389999,30.389999,26.421373,0
2021-03-18,30.150000,30.150000,30.150000,30.150000,26.212715,0
2021-03-19,30.190001,30.190001,30.190001,30.190001,26.247490,0
2021-03-22,30.290001,30.290001,30.290001,30.290001,26.334435,0
2021-03-23,30.010000,30.010000,30.010000,30.010000,26.090996,0
2021-03-24,29.879999,29.879999,29.879999,29.879999,25.977976,0
2021-03-25,30.040001,30.040001,30.040001,30.040001,26.117079,0
2021-03-26,30.450001,30.450001,30.450001,30.450001,26.473539,0
2021-03-29,30.290001,30.290001,30.290001,30.290001,26.334435,0
2021-03-30,30.260000,30.260000,30.260000,30.260000,26.308352,0
2021-03-31,30.280001,30.280001,30.280001,30.280001,26.325737,0
2021-04-01,30.750000,30.750000,30.750000,30.750000,26.734358,0
2021-04-05,31.110001,31.110001,31.110001,31.110001,27.047348,0
2021-04-06,31.030001,31.030001,31.030001,31.030001,26.977797,0
2021-04-07,30.940001,30.940001,30.940001,30.940001,26.899549,0
2021-04-08,31.360001,31.360001,31.360001,31.360001,27.264704,0
2021-04-09,31.480000,31.480000,31.480000,31.480000,27.369028,0
2021-04-12,31.389999,31.389999,31.389999,31.389999,27.290783,0
2021-04-13,31.639999,31.639999,31.639999,31.639999,27.508135,0
2021-04-14,31.670000,31.670000,31.670000,31.670000,27.534220,0
2021-04-15,31.860001,31.860001,31.860001,31.860001,27.699408,0
2021-04-16,32.070000,32.070000,32.070000,32.070000,27.881983,0
2021-04-19,32.049999,32.049999,32.049999,32.049999,27.864592,0
2021-04-20,31.580000,31.580000,31.580000,31.580000,27.455971,0
2021-04-21,31.830000,31.830000,31.830000,31.830000,27.673325,0
2021-04-22,31.910000,31.910000,31.910000,31.910000,27.742876,0
2021-04-23,32.160000,32.160000,32.160000,32.160000,27.960228,0
2021-04-26,32.099998,32.099998,32.099998,32.099998,27.908064,0
2021-04-27,32.090000,32.090000,32.090000,32.090000,27.899370,0
2021-04-28,32.150002,32.150002,32.150002,32.150002,27.951536,0
2021-04-29,32.209999,32.209999,32.209999,32.209999,28.003700,0
2021-04-30,31.750000,31.750000,31.750000,31.750000,27.603771,0
2021-05-03,32.020000,32.020000,32.020000,32.020000,27.838512,0
2021-05-04,31.469999,31.469999,31.469999,31.469999,27.360332,0
2021-05-05,31.830000,31.830000,31.830000,31.830000,27.673325,0
2021-05-06,31.980000,31.980000,31.980000,31.980000,27.803734,0
2021-05-07,32.450001,32.450001,32.450001,32.450001,28.212360,0
2021-05-10,32.110001,32.110001,32.110001,32.110001,27.916759,0
2021-05-11,31.629999,31.629999,31.629999,31.629999,27.499441,0
2021-05-12,31.170000,31.170000,31.170000,31.170000,27.099514,0
2021-05-13,31.330000,31.330000,31.330000,31.330000,27.238619,0
2021-05-14,31.889999,31.889999,31.889999,31.889999,27.725487,0
2021-05-17,31.790001,31.790001,31.790001,31.790001,27.638550,0
2021-05-18,32.000000,32.000000,32.000000,32.000000,27.821123,0
2021-05-19,31.719999,31.719999,31.719999,31.719999,27.577690,0
2021-05-20,32.320000,32.320000,32.320000,32.320000,28.099333,0
2021-05-21,32.389999,32.389999,32.389999,32.389999,28.160192,0
2021-05-24,32.619999,32.619999,32.619999,32.619999,28.360157,0
2021-05-25,32.720001,32.720001,32.720001,32.720001,28.447102,0
2021-05-26,32.650002,32.650002,32.650002,32.650002,28.386242,0
2021-05-27,32.639999,32.639999,32.639999,32.639999,28.377548,0
2021-05-28,32.840000,32.840000,32.840000,32.840000,28.551428,0
2021-06-01,32.869999,32.869999,32.869999,32.869999,28.577511,0
2021-06-02,32.810001,32.810001,32.810001,32.810001,28.525347,0
2021-06-03,32.619999,32.619999,32.619999,32.619999,28.360157,0
2021-06-04,32.900002,32.900002,32.900002,32.900002,28.603590,0
2021-06-07,32.990002,32.990002,32.990002,32.990002,28.681841,0
2021-06-08,33.000000,33.000000,33.000000,33.000000,28.690535,0
2021-06-09,32.990002,32.990002,32.990002,32.990002,28.681841,0
2021-06-10,33.070000,33.070000,33.070000,33.070000,28.751392,0
2021-06-11,33.119999,33.119999,33.119999,33.119999,28.794863,0
2021-06-14,33.209999,33.209999,33.209999,33.209999,28.873110,0
2021-06-15,33.340000,33.340000,33.340000,33.340000,28.986134,0
2021-06-16,33.139999,33.139999,33.139999,33.139999,28.812248,0
2021-06-17,32.959999,32.959999,32.959999,32.959999,28.655754,0
2021-06-18,32.470001,32.470001,32.470001,32.470001,28.229748,0
2021-06-21,32.810001,32.810001,32.810001,32.810001,28.525347,0
2021-06-22,32.950001,32.950001,32.950001,32.950001,28.647064,0
2021-06-23,32.790001,32.790001,32.790001,32.790001,28.507961,0
2021-06-24,33.119999,33.119999,33.119999,33.119999,28.794863,0
2021-06-25,33.200001,33.200001,33.200001,33.200001,28.864418,0
2021-06-28,33.080002,33.080002,33.080002,33.080002,28.760088,0
2021-06-29,33.119999,33.119999,33.119999,33.119999,28.794863,0
2021-06-30,32.779999,32.779999,32.779999,32.779999,28.499262,0
2021-07-01,32.880001,32.880001,32.880001,32.880001,28.586205,0
2021-07-02,33.080002,33.080002,33.080002,33.080002,28.760088,0
2021-07-06,33.070000,33.070000,33.070000,33.070000,28.751392,0
2021-07-07,33.299999,33.299999,33.299999,33.299999,28.951357,0
2021-07-08,32.910000,32.910000,32.910000,32.910000,28.612288,0
2021-07-09,33.320000,33.320000,33.320000,33.320000,28.968744,0
2021-07-12,33.490002,33.490002,33.490002,33.490002,29.116547,0
2021-07-13,33.410000,33.410000,33.410000,33.410000,29.046993,0
2021-07-14,33.480000,33.480000,33.480000,33.480000,29.107847,0
2021-07-15,33.220001,33.220001,33.220001,33.220001,28.881805,0
2021-07-16,33.080002,33.080002,33.080002,33.080002,28.760088,0
2021-07-19,32.549999,32.549999,32.549999,32.549999,28.299301,0
2021-07-20,32.779999,32.779999,32.779999,32.779999,28.499262,0
2021-07-21,33.220001,33.220001,33.220001,33.220001,28.881805,0
2021-07-22,33.419998,33.419998,33.419998,33.419998,29.055683,0
2021-07-23,33.689999,33.689999,33.689999,33.689999,29.290428,0
2021-07-26,33.650002,33.650002,33.650002,33.650002,29.255651,0
2021-07-27,33.549999,33.549999,33.549999,33.549999,29.168707,0
2021-07-28,33.810001,33.810001,33.810001,33.810001,29.394758,0
2021-07-29,34.189999,34.189999,34.189999,34.189999,29.725130,0
2021-07-30,34.130001,34.130001,34.130001,34.130001,29.672968,0
2021-08-02,34.299999,34.299999,34.299999,34.299999,29.820765,0
2021-08-03,34.400002,34.400002,34.400002,34.400002,29.907707,0
2021-08-04,34.560001,34.560001,34.560001,34.560001,30.046816,0
2021-08-05,34.720001,34.720001,34.720001,34.720001,30.185919,0
2021-08-06,34.459999,34.459999,34.459999,34.459999,29.959873,0
2021-08-09,34.419998,34.419998,34.419998,34.419998,29.925091,0
2021-08-10,34.490002,34.490002,34.490002,34.490002,29.985958,0
2021-08-11,34.680000,34.680000,34.680000,34.680000,30.151142,0
2021-08-12,34.669998,34.669998,34.669998,34.669998,30.142445,0
2021-08-13,34.959999,34.959999,34.959999,34.959999,30.394575,0
2021-08-16,34.869999,34.869999,34.869999,34.869999,30.316330,0
2021-08-17,34.650002,34.650002,34.650002,34.650002,30.125061,0
2021-08-18,34.610001,34.610001,34.610001,34.610001,30.090282,0
2021-08-19,34.250000,34.250000,34.250000,34.250000,29.777298,0
2021-08-20,34.459999,34.459999,34.459999,34.459999,29.959873,0
2021-08-23,34.880001,34.880001,34.880001,34.880001,30.325026,0
2021-08-24,34.889999,34.889999,34.889999,34.889999,30.333719,0
2021-08-25,34.900002,34.900002,34.900002,34.900002,30.342413,0
2021-08-26,34.779999,34.779999,34.779999,34.779999,30.238083,0
2021-08-27,35.119999,35.119999,35.119999,35.119999,30.533682,0
2021-08-30,35.189999,35.189999,35.189999,35.189999,30.594540,0
2021-08-31,35.200001,35.200001,35.200001,35.200001,30.603237,0
2021-09-01,35.490002,35.490002,35.490002,35.490002,30.855366,0
2021-09-02,35.709999,35.709999,35.709999,35.709999,31.046635,0
2021-09-03,35.750000,35.750000,35.750000,35.750000,31.081411,0
2021-09-07,35.750000,35.750000,35.750000,35.750000,31.081411,0
2021-09-08,35.480000,35.480000,35.480000,35.480000,30.846672,0
2021-09-09,35.599998,35.599998,35.599998,35.599998,30.951000,0
2021-09-10,35.570000,35.570000,35.570000,35.570000,30.924915,0
2021-09-13,35.599998,35.599998,35.599998,35.599998,30.951000,0
2021-09-14,35.639999,35.639999,35.639999,35.639999,30.985775,0
2021-09-15,35.500000,35.500000,35.500000,35.500000,30.864061,0
2021-09-16,35.599998,35.599998,35.599998,35.599998,30.951000,0
2021-09-17,35.250000,35.250000,35.250000,35.250000,30.646709,0
2021-09-20,34.549999,34.549999,34.549999,34.549999,30.038120,0
2021-09-21,34.970001,34.970001,34.970001,34.970001,30.403275,0
2021-09-22,34.980000,34.980000,34.980000,34.980000,30.411963,0
2021-09-23,35.360001,35.360001,35.360001,35.360001,30.742340,0
2021-09-24,35.000000,35.000000,35.000000,35.000000,30.429352,0
2021-09-27,34.599998,34.599998,34.599998,34.599998,30.081591,0
2021-09-28,33.639999,33.639999,33.639999,33.639999,29.246958,0
2021-09-29,33.490002,33.490002,33.490002,33.490002,29.116547,0
2021-09-30,33.419998,33.419998,33.419998,33.419998,29.055683,0
2021-10-01,33.529999,33.529999,33.529999,33.529999,29.151320,0
2021-10-04,33.040001,33.040001,33.040001,33.040001,28.725307,0
2021-10-05,33.349998,33.349998,33.349998,33.349998,28.994825,0
2021-10-06,33.200001,33.200001,33.200001,33.200001,28.864418,0
2021-10-07,33.459999,33.459999,33.459999,33.459999,29.090464,0
2021-10-08,33.369999,33.369999,33.369999,33.369999,29.012213,0
2021-10-11,33.230000,33.230000,33.230000,33.230000,28.890497,0
2021-10-12,33.200001,33.200001,33.200001,33.200001,28.864418,0
2021-10-13,33.700001,33.700001,33.700001,33.700001,29.299120,0
2021-10-14,34.180000,34.180000,34.180000,34.180000,29.716440,0
2021-10-15,34.439999,34.439999,34.439999,34.439999,29.942480,0
2021-10-18,34.380001,34.380001,34.380001,34.380001,29.890320,0
2021-10-19,34.660000,34.660000,34.660000,34.660000,30.133755,0
2021-10-20,34.700001,34.700001,34.700001,34.700001,30.168533,0
2021-10-21,34.650002,34.650002,34.650002,34.650002,30.125061,0
2021-10-22,34.880001,34.880001,34.880001,34.880001,30.325026,0
2021-10-25,34.790001,34.790001,34.790001,34.790001,30.246778,0
2021-10-26,34.900002,34.900002,34.900002,34.900002,30.342413,0
2021-10-27,34.799999,34.799999,34.799999,34.799999,30.255470,0
2021-10-28,35.290001,35.290001,35.290001,35.290001,30.681482,0
2021-10-29,34.970001,34.970001,34.970001,34.970001,30.403275,0
2021-11-01,35.349998,35.349998,35.349998,35.349998,30.733644,0
2021-11-02,35.450001,35.450001,35.450001,35.450001,30.820591,0
2021-11-03,35.700001,35.700001,35.700001,35.700001,31.037939,0
2021-11-04,35.830002,35.830002,35.830002,35.830002,31.150969,0
2021-11-05,35.790001,35.790001,35.790001,35.790001,31.116190,0
2021-11-08,35.889999,35.889999,35.889999,35.889999,31.203131,0
2021-11-09,35.869999,35.869999,35.869999,35.869999,31.185740,0
2021-11-10,35.320000,35.320000,35.320000,35.320000,30.707565,0
2021-11-11,35.439999,35.439999,35.439999,35.439999,30.811893,0
2021-11-12,35.720001,35.720001,35.720001,35.720001,31.055326,0
2021-11-15,35.610001,35.610001,35.610001,35.610001,30.959694,0
2021-11-16,35.500000,35.500000,35.500000,35.500000,30.864061,0
2021-11-17,35.590000,35.590000,35.590000,35.590000,30.942305,0
2021-11-18,35.700001,35.700001,35.700001,35.700001,31.037939,0
2021-11-19,35.570000,35.570000,35.570000,35.570000,30.924915,0
2021-11-22,35.230000,35.230000,35.230000,35.230000,30.629316,0
2021-11-23,34.799999,34.799999,34.799999,34.799999,30.255470,0
2021-11-24,34.560001,34.560001,34.560001,34.560001,30.046816,0
2021-11-26,34.020000,34.020000,34.020000,34.020000,29.577333,0
2021-11-29,34.209999,34.209999,34.209999,34.209999,29.742517,0
2021-11-30,34.009998,34.009998,34.009998,34.009998,29.568634,0
2021-12-01,33.849998,33.849998,33.849998,33.849998,29.429527,0
2021-12-02,34.090000,34.090000,34.090000,34.090000,29.638191,0
2021-12-03,33.110001,33.110001,33.110001,33.110001,29.406384,0
2021-12-06,33.310001,33.310001,33.310001,33.310001,29.584015,0
2021-12-07,34.139999,34.139999,34.139999,34.139999,30.321173,0
2021-12-08,34.270000,34.270000,34.270000,34.270000,30.436630,0
2021-12-09,34.049999,34.049999,34.049999,34.049999,30.241240,0
2021-12-10,33.970001,33.970001,33.970001,33.970001,30.170187,0
2021-12-13,33.669998,33.669998,33.669998,33.669998,29.903746,0
2021-12-14,33.189999,33.189999,33.189999,33.189999,29.477434,0
2021-12-15,33.799999,33.799999,33.799999,33.799999,30.019201,0
2021-12-16,33.799999,33.799999,33.799999,33.799999,30.019201,0
2021-12-17,33.330002,33.330002,33.330002,33.330002,29.601778,0
2021-12-20,33.259998,33.259998,33.259998,33.259998,29.539608,0
2021-12-21,33.599998,33.599998,33.599998,33.599998,29.841572,0
2021-12-22,34.110001,34.110001,34.110001,34.110001,30.294527,0
2021-12-23,34.360001,34.360001,34.360001,34.360001,30.516563,0
2021-12-27,34.610001,34.610001,34.610001,34.610001,30.738598,0
2021-12-28,34.759998,34.759998,34.759998,34.759998,30.871820,0
2021-12-29,34.820000,34.820000,34.820000,34.820000,30.925110,0
2021-12-30,34.730000,34.730000,34.730000,34.730000,30.845175,0
2021-12-31,34.790001,34.790001,34.790001,34.790001,30.898464,0
2022-01-03,34.720001,34.720001,34.720001,34.720001,30.836294,0
2022-01-04,34.770000,34.770000,34.770000,34.770000,30.880699,0
2022-01-05,34.230000,34.230000,34.230000,34.230000,30.401104,0
2022-01-06,33.869999,33.869999,33.869999,33.869999,30.081371,0
2022-01-07,33.779999,33.779999,33.779999,33.779999,30.001438,0
2022-01-10,33.110001,33.110001,33.110001,33.110001,29.406384,0
2022-01-11,33.549999,33.549999,33.549999,33.549999,29.797165,0
2022-01-12,33.910000,33.910000,33.910000,33.910000,30.116898,0
2022-01-13,33.430000,33.430000,33.430000,33.430000,29.690592,0
2022-01-14,33.160000,33.160000,33.160000,33.160000,29.450792,0
2022-01-18,32.599998,32.599998,32.599998,32.599998,28.953432,0
2022-01-19,32.520000,32.520000,32.520000,32.520000,28.882383,0
2022-01-20,32.340000,32.340000,32.340000,32.340000,28.722517,0
2022-01-21,32.000000,32.000000,32.000000,32.000000,28.420547,0
2022-01-24,31.570000,31.570000,31.570000,31.570000,28.038645,0
2022-01-25,31.030001,31.030001,31.030001,31.030001,27.559052,0
2022-01-26,31.000000,31.000000,31.000000,31.000000,27.532406,0
2022-01-27,30.780001,30.780001,30.780001,30.780001,27.337015,0
2022-01-28,30.969999,30.969999,30.969999,30.969999,27.505760,0
2022-01-31,31.750000,31.750000,31.750000,31.750000,28.198513,0
2022-02-01,31.940001,31.940001,31.940001,31.940001,28.367260,0
2022-02-02,32.290001,32.290001,32.290001,32.290001,28.678108,0
2022-02-03,31.610001,31.610001,31.610001,31.610001,28.074171,0
2022-02-04,31.540001,31.540001,31.540001,31.540001,28.012003,0
2022-02-07,31.450001,31.450001,31.450001,31.450001,27.932070,0
2022-02-08,31.430000,31.430000,31.430000,31.430000,27.914309,0
2022-02-09,32.080002,32.080002,32.080002,32.080002,28.491600,0
2022-02-10,31.540001,31.540001,31.540001,31.540001,28.012003,0
2022-02-11,30.940001,30.940001,30.940001,30.940001,27.479118,0
2022-02-14,30.690001,30.690001,30.690001,30.690001,27.257082,0
2022-02-15,31.200001,31.200001,31.200001,31.200001,27.710032,0
2022-02-16,31.209999,31.209999,31.209999,31.209999,27.718914,0
2022-02-17,30.770000,30.770000,30.770000,30.770000,27.328133,0
2022-02-18,30.540001,30.540001,30.540001,30.540001,27.123861,0
2022-02-22,30.260000,30.260000,30.260000,30.260000,26.875181,0
2022-02-23,29.910000,29.910000,29.910000,29.910000,26.564331,0
2022-02-24,29.740000,29.740000,29.740000,29.740000,26.413345,0
2022-02-25,30.469999,30.469999,30.469999,30.469999,27.061689,0
2022-02-28,30.120001,30.120001,30.120001,30.120001,26.750841,0
2022-03-01,29.440001,29.440001,29.440001,29.440001,26.146906,0
2022-03-02,29.799999,29.799999,29.799999,29.799999,26.466633,0
2022-03-03,29.260000,29.260000,29.260000,29.260000,25.987036,0
2022-03-04,28.260000,28.260000,28.260000,28.260000,25.098894,0
2022-03-07,27.260000,27.260000,27.260000,27.260000,24.210756,0
2022-03-08,27.150000,27.150000,27.150000,27.150000,24.113058,0
2022-03-09,28.660000,28.660000,28.660000,28.660000,25.454153,0
2022-03-10,28.190001,28.190001,28.190001,28.190001,25.036728,0
2022-03-11,27.920000,27.920000,27.920000,27.920000,24.796926,0
2022-03-14,28.389999,28.389999,28.389999,28.389999,25.214354,0
2022-03-15,28.510000,28.510000,28.510000,28.510000,25.320932,0
2022-03-16,29.730000,29.730000,29.730000,29.730000,26.404463,0
2022-03-17,30.100000,30.100000,30.100000,30.100000,26.733078,0
2022-03-18,30.600000,30.600000,30.600000,30.600000,27.177149,0
2022-03-21,30.280001,30.280001,30.280001,30.280001,26.892942,0
2022-03-22,30.469999,30.469999,30.469999,30.469999,27.061689,0
2022-03-23,30.080000,30.080000,30.080000,30.080000,26.715315,0
2022-03-24,30.150000,30.150000,30.150000,30.150000,26.777485,0
2022-03-25,30.049999,30.049999,30.049999,30.049999,26.688669,0
2022-03-28,30.120001,30.120001,30.120001,30.120001,26.750841,0
2022-03-29,30.920000,30.920000,30.920000,30.920000,27.461355,0
2022-03-30,30.760000,30.760000,30.760000,30.760000,27.319250,0
2022-03-31,30.340000,30.340000,30.340000,30.340000,26.946236,0
2022-04-01,30.480000,30.480000,30.480000,30.480000,27.070570,0
2022-04-04,30.650000,30.650000,30.650000,30.650000,27.221554,0
2022-04-05,30.350000,30.350000,30.350000,30.350000,26.955112,0
2022-04-06,29.799999,29.799999,29.799999,29.799999,26.466633,0
2022-04-07,29.850000,29.850000,29.850000,29.850000,26.511042,0
2022-04-08,29.770000,29.770000,29.770000,29.770000,26.439989,0
2022-04-11,29.340000,29.340000,29.340000,29.340000,26.058088,0
2022-04-12,29.090000,29.090000,29.090000,29.090000,25.836054,0
2022-04-13,29.420000,29.420000,29.420000,29.420000,26.129141,0
2022-04-14,29.200001,29.200001,29.200001,29.200001,25.933752,0
2022-04-18,29.040001,29.040001,29.040001,29.040001,25.791649,0
2022-04-19,29.070000,29.070000,29.070000,29.070000,25.818293,0
2022-04-20,29.400000,29.400000,29.400000,29.400000,26.111378,0
2022-04-21,29.160000,29.160000,29.160000,29.160000,25.898224,0
2022-04-22,28.660000,28.660000,28.660000,28.660000,25.454153,0
2022-04-25,28.570000,28.570000,28.570000,28.570000,25.374218,0
2022-04-26,27.650000,27.650000,27.650000,27.650000,24.557129,0
2022-04-27,27.780001,27.780001,27.780001,27.780001,24.672588,0
2022-04-28,28.180000,28.180000,28.180000,28.180000,25.027845,0
2022-04-29,27.850000,27.850000,27.850000,27.850000,24.734758,0
2022-05-02,27.610001,27.610001,27.610001,27.610001,24.521605,0
2022-05-03,27.700001,27.700001,27.700001,27.700001,24.601538,0
2022-05-04,28.090000,28.090000,28.090000,28.090000,24.947912,0
2022-05-05,27.260000,27.260000,27.260000,27.260000,24.210756,0
2022-05-06,26.760000,26.760000,26.760000,26.760000,23.766682,0
2022-05-09,25.879999,25.879999,25.879999,25.879999,22.985119,0
2022-05-10,26.010000,26.010000,26.010000,26.010000,23.100576,0
2022-05-11,25.950001,25.950001,25.950001,25.950001,23.047287,0
2022-05-12,25.900000,25.900000,25.900000,25.900000,23.002882,0
2022-05-13,26.650000,26.650000,26.650000,26.650000,23.668989,0
2022-05-16,26.639999,26.639999,26.639999,26.639999,23.660107,0
2022-05-17,27.200001,27.200001,27.200001,27.200001,24.157467,0
2022-05-18,26.459999,26.459999,26.459999,26.459999,23.500238,0
2022-05-19,26.660000,26.660000,26.660000,26.660000,23.677870,0
2022-05-20,26.809999,26.809999,26.809999,26.809999,23.811090,0
2022-05-23,27.309999,27.309999,27.309999,27.309999,24.255161,0
2022-05-24,27.139999,27.139999,27.139999,27.139999,24.104176,0
2022-05-25,27.080000,27.080000,27.080000,27.080000,24.050888,0
2022-05-26,27.469999,27.469999,27.469999,27.469999,24.397263,0
2022-05-27,28.000000,28.000000,28.000000,28.000000,24.867979,0
2022-05-31,27.870001,27.870001,27.870001,27.870001,24.752522,0
2022-06-01,27.309999,27.309999,27.309999,27.309999,24.255161,0
2022-06-02,27.969999,27.969999,27.969999,27.969999,24.841333,0
2022-06-03,27.540001,27.540001,27.540001,27.540001,24.459435,0
2022-06-06,27.700001,27.700001,27.700001,27.700001,24.601538,0
2022-06-07,27.680000,27.680000,27.680000,27.680000,24.583776,0
2022-06-08,27.340000,27.340000,27.340000,27.340000,24.281805,0
2022-06-09,26.650000,26.650000,26.650000,26.650000,23.668989,0
2022-06-10,25.959999,25.959999,25.959999,25.959999,23.056168,0
2022-06-13,25.090000,25.090000,25.090000,25.090000,22.283485,0
2022-06-14,24.709999,24.709999,24.709999,24.709999,21.945992,0
2022-06-15,25.139999,25.139999,25.139999,25.139999,22.327892,0
2022-06-16,24.570000,24.570000,24.570000,24.570000,21.821651,0
2022-06-17,24.520000,24.520000,24.520000,24.520000,21.777245,0
2022-06-21,24.809999,24.809999,24.809999,24.809999,22.034807,0
2022-06-22,24.770000,24.770000,24.770000,24.770000,21.999283,0
2022-06-23,24.719999,24.719999,24.719999,24.719999,21.954870,0
2022-06-24,25.549999,25.549999,25.549999,25.549999,22.692032,0
2022-06-27,25.570000,25.570000,25.570000,25.570000,22.709791,0
2022-06-28,25.250000,25.250000,25.250000,25.250000,22.425589,0
2022-06-29,25.120001,25.120001,25.120001,25.120001,22.310131,0
2022-06-30,25.020000,25.020000,25.020000,25.020000,22.221315,0
2022-07-01,25.049999,25.049999,25.049999,25.049999,22.247961,0
2022-07-05,24.490000,24.490000,24.490000,24.490000,21.750599,0
2022-07-06,24.610001,24.610001,24.610001,24.610001,21.857178,0
2022-07-07,24.980000,24.980000,24.980000,24.980000,22.185789,0
2022-07-08,25.080000,25.080000,25.080000,25.080000,22.274605,0
2022-07-11,24.730000,24.730000,24.730000,24.730000,21.963755,0
2022-07-12,24.680000,24.680000,24.680000,24.680000,21.919348,0
2022-07-13,24.600000,24.600000,24.600000,24.600000,21.848297,0
2022-07-14,24.379999,24.379999,24.379999,24.379999,21.652905,0
2022-07-15,24.830000,24.830000,24.830000,24.830000,22.052568,0
2022-07-18,24.900000,24.900000,24.900000,24.900000,22.114737,0
2022-07-19,25.580000,25.580000,25.580000,25.580000,22.718674,0
2022-07-20,25.590000,25.590000,25.590000,25.590000,22.727554,0
2022-07-21,26.090000,26.090000,26.090000,26.090000,23.171627,0
2022-07-22,26.080000,26.080000,26.080000,26.080000,23.162745,0
2022-07-25,26.090000,26.090000,26.090000,26.090000,23.171627,0
2022-07-26,25.780001,25.780001,25.780001,25.780001,22.896305,0
2022-07-27,26.299999,26.299999,26.299999,26.299999,23.358139,0
2022-07-28,26.700001,26.700001,26.700001,26.700001,23.713396,0
2022-07-29,27.110001,27.110001,27.110001,27.110001,24.077532,0
2022-08-01,27.180000,27.180000,27.180000,27.180000,24.139704,0
2022-08-02,26.670000,26.670000,26.670000,26.670000,23.686750,0
2022-08-03,27.040001,27.040001,27.040001,27.040001,24.015362,0
2022-08-04,27.370001,27.370001,27.370001,27.370001,24.308451,0
2022-08-05,26.969999,26.969999,26.969999,26.969999,23.953192,0
2022-08-08,27.040001,27.040001,27.040001,27.040001,24.015362,0
2022-08-09,26.790001,26.790001,26.790001,26.790001,23.793327,0
2022-08-10,27.500000,27.500000,27.500000,27.500000,24.423908,0
2022-08-11,27.520000,27.520000,27.520000,27.520000,24.441669,0
2022-08-12,27.660000,27.660000,27.660000,27.660000,24.566011,0
2022-08-15,27.540001,27.540001,27.540001,27.540001,24.459435,0
2022-08-16,27.360001,27.360001,27.360001,27.360001,24.299570,0
2022-08-17,27.190001,27.190001,27.190001,27.190001,24.148584,0
2022-08-18,27.090000,27.090000,27.090000,27.090000,24.059771,0
2022-08-19,26.709999,26.709999,26.709999,26.709999,23.722275,0
2022-08-22,26.080000,26.080000,26.080000,26.080000,23.162745,0
2022-08-23,26.000000,26.000000,26.000000,26.000000,23.091694,0
2022-08-24,26.059999,26.059999,26.059999,26.059999,23.144983,0
2022-08-25,26.370001,26.370001,26.370001,26.370001,23.420307,0
2022-08-26,25.500000,25.500000,25.500000,25.500000,22.647623,0
2022-08-29,25.360001,25.360001,25.360001,25.360001,22.523285,0
2022-08-30,25.250000,25.250000,25.250000,25.250000,22.425589,0
2022-08-31,25.070000,25.070000,25.070000,25.070000,22.265722,0
2022-09-01,24.660000,24.660000,24.660000,24.660000,21.901583,0
2022-09-02,24.600000,24.600000,24.600000,24.600000,21.848297,0
2022-09-06,24.610001,24.610001,24.610001,24.610001,21.857178,0
2022-09-07,24.879999,24.879999,24.879999,24.879999,22.096975,0
2022-09-08,25.059999,25.059999,25.059999,25.059999,22.256840,0
2022-09-09,25.530001,25.530001,25.530001,25.530001,22.674271,0
2022-09-12,25.959999,25.959999,25.959999,25.959999,23.056168,0
2022-09-13,24.980000,24.980000,24.980000,24.980000,22.185789,0
2022-09-14,25.020000,25.020000,25.020000,25.020000,22.221315,0
2022-09-15,24.770000,24.770000,24.770000,24.770000,21.999283,0
2022-09-16,24.459999,24.459999,24.459999,24.459999,21.723957,0
2022-09-19,24.540001,24.540001,24.540001,24.540001,21.795010,0
2022-09-20,24.020000,24.020000,24.020000,24.020000,21.333174,0
2022-09-21,23.730000,23.730000,23.730000,23.730000,21.075609,0
2022-09-22,23.400000,23.400000,23.400000,23.400000,20.782526,0
2022-09-23,22.790001,22.790001,22.790001,22.790001,20.240759,0
2022-09-26,22.500000,22.500000,22.500000,22.500000,19.983198,0
2022-09-27,22.420000,22.420000,22.420000,22.420000,19.912146,0
2022-09-28,22.940001,22.940001,22.940001,22.940001,20.373981,0
2022-09-29,22.629999,22.629999,22.629999,22.629999,20.098656,0
2022-09-30,22.690001,22.690001,22.690001,22.690001,20.151945,0
2022-10-03,23.150000,23.150000,23.150000,23.150000,20.560488,0
2022-10-04,24.260000,24.260000,24.260000,24.260000,21.546326,0
2022-10-05,23.959999,23.959999,23.959999,23.959999,21.279886,0
2022-10-06,23.540001,23.540001,23.540001,23.540001,20.906866,0
2022-10-07,22.969999,22.969999,22.969999,22.969999,20.400625,0
2022-10-10,22.780001,22.780001,22.780001,22.780001,20.231876,0
2022-10-11,22.490000,22.490000,22.490000,22.490000,19.974318,0
2022-10-12,22.400000,22.400000,22.400000,22.400000,19.894381,0
2022-10-13,22.799999,22.799999,22.799999,22.799999,20.249640,0
2022-10-14,22.490000,22.490000,22.490000,22.490000,19.974318,0
2022-10-17,23.209999,23.209999,23.209999,23.209999,20.613779,0
2022-10-18,23.430000,23.430000,23.430000,23.430000,20.809170,0
2022-10-19,23.070000,23.070000,23.070000,23.070000,20.489439,0
2022-10-20,23.030001,23.030001,23.030001,23.030001,20.453915,0
2022-10-21,23.410000,23.410000,23.410000,23.410000,20.791407,0
2022-10-24,23.510000,23.510000,23.510000,23.510000,20.880222,0
2022-10-25,24.209999,24.209999,24.209999,24.209999,21.501917,0
2022-10-26,24.459999,24.459999,24.459999,24.459999,21.723957,0
2022-10-27,24.139999,24.139999,24.139999,24.139999,21.439749,0
2022-10-28,24.400000,24.400000,24.400000,24.400000,21.670670,0
2022-10-31,24.030001,24.030001,24.030001,24.030001,21.342056,0
2022-11-01,24.139999,24.139999,24.139999,24.139999,21.439749,0
2022-11-02,23.700001,23.700001,23.700001,23.700001,21.048967,0
2022-11-03,23.469999,23.469999,23.469999,23.469999,20.844694,0
2022-11-04,24.309999,24.309999,24.309999,24.309999,21.590736,0
2022-11-07,24.520000,24.520000,24.520000,24.520000,21.777245,0
2022-11-08,24.879999,24.879999,24.879999,24.879999,22.096975,0
2022-11-09,24.590000,24.590000,24.590000,24.590000,21.839415,0
2022-11-10,26.139999,26.139999,26.139999,26.139999,23.216034,0
2022-11-11,26.700001,26.700001,26.700001,26.700001,23.713396,0
2022-11-14,26.379999,26.379999,26.379999,26.379999,23.429190,0
2022-11-15,26.540001,26.540001,26.540001,26.540001,23.571293,0
2022-11-16,26.400000,26.400000,26.400000,26.400000,23.446951,0
2022-11-17,26.299999,26.299999,26.299999,26.299999,23.358139,0
2022-11-18,26.370001,26.370001,26.370001,26.370001,23.420307,0
2022-11-21,26.209999,26.209999,26.209999,26.209999,23.278206,0
2022-11-22,26.510000,26.510000,26.510000,26.510000,23.544647,0
2022-11-23,26.879999,26.879999,26.879999,26.879999,23.873259,0
2022-11-25,27.000000,27.000000,27.000000,27.000000,23.979836,0
2022-11-28,26.590000,26.590000,26.590000,26.590000,23.615698,0
2022-11-29,26.480000,26.480000,26.480000,26.480000,23.518003,0
2022-11-30,27.150000,27.150000,27.150000,27.150000,24.113058,0
2022-12-01,27.459999,27.459999,27.459999,27.459999,24.388380,0
2022-12-02,27.219999,27.219999,27.219999,27.219999,24.372265,0
2022-12-05,26.820000,26.820000,26.820000,26.820000,24.014112,0
2022-12-06,26.620001,26.620001,26.620001,26.620001,23.835039,0
2022-12-07,26.580000,26.580000,26.580000,26.580000,23.799221,0
2022-12-08,26.719999,26.719999,26.719999,26.719999,23.924574,0
2022-12-09,26.820000,26.820000,26.820000,26.820000,24.014112,0
2022-12-12,26.910000,26.910000,26.910000,26.910000,24.094698,0
2022-12-13,27.379999,27.379999,27.379999,27.379999,24.515526,0
2022-12-14,27.350000,27.350000,27.350000,27.350000,24.488667,0
2022-12-15,26.510000,26.510000,26.510000,26.510000,23.736546,0
2022-12-16,26.190001,26.190001,26.190001,26.190001,23.450024,0
2022-12-19,26.090000,26.090000,26.090000,26.090000,23.360485,0
2022-12-20,26.059999,26.059999,26.059999,26.059999,23.333624,0
2022-12-21,26.340000,26.340000,26.340000,26.340000,23.584330,0
2022-12-22,26.059999,26.059999,26.059999,26.059999,23.333624,0
2022-12-23,26.090000,26.090000,26.090000,26.090000,23.360485,0
2022-12-27,26.150000,26.150000,26.150000,26.150000,23.414207,0
2022-12-28,25.969999,25.969999,25.969999,25.969999,23.253038,0
2022-12-29,26.410000,26.410000,26.410000,26.410000,23.647007,0
2022-12-30,26.120001,26.120001,26.120001,26.120001,23.387346,0
2023-01-03,26.240000,26.240000,26.240000,26.240000,23.494793,0
2023-01-04,26.700001,26.700001,26.700001,26.700001,23.906670,0
2023-01-05,26.330000,26.330000,26.330000,26.330000,23.575375,0
2023-01-06,26.959999,26.959999,26.959999,26.959999,24.139465,0
2023-01-09,27.200001,27.200001,27.200001,27.200001,24.354359,0
2023-01-10,27.299999,27.299999,27.299999,27.299999,24.443895,0
2023-01-11,27.549999,27.549999,27.549999,27.549999,24.667740,0
2023-01-12,27.900000,27.900000,27.900000,27.900000,24.981125,0
2023-01-13,28.030001,28.030001,28.030001,28.030001,25.097525,0
2023-01-17,28.160000,28.160000,28.160000,28.160000,25.213923,0
2023-01-18,28.209999,28.209999,28.209999,28.209999,25.258690,0
2023-01-19,28.000000,28.000000,28.000000,28.000000,25.070663,0
2023-01-20,28.240000,28.240000,28.240000,28.240000,25.285553,0
2023-01-23,28.389999,28.389999,28.389999,28.389999,25.419859,0
2023-01-24,28.370001,28.370001,28.370001,28.370001,25.401955,0
2023-01-25,28.400000,28.400000,28.400000,28.400000,25.428814,0
2023-01-26,28.430000,28.430000,28.430000,28.430000,25.455677,0
2023-01-27,28.370001,28.370001,28.370001,28.370001,25.401955,0
2023-01-30,28.219999,28.219999,28.219999,28.219999,25.267647,0
2023-01-31,28.340000,28.340000,28.340000,28.340000,25.375092,0
2023-02-01,28.660000,28.660000,28.660000,28.660000,25.661613,0
2023-02-02,28.969999,28.969999,28.969999,28.969999,25.939180,0
2023-02-03,28.770000,28.770000,28.770000,28.770000,25.760107,0
2023-02-06,28.410000,28.410000,28.410000,28.410000,25.437769,0
2023-02-07,28.570000,28.570000,28.570000,28.570000,25.581028,0
2023-02-08,28.360001,28.360001,28.360001,28.360001,25.393000,0
2023-02-09,28.430000,28.430000,28.430000,28.430000,25.455677,0
2023-02-10,28.209999,28.209999,28.209999,28.209999,25.258690,0
2023-02-13,28.549999,28.549999,28.549999,28.549999,25.563120,0
2023-02-14,28.559999,28.559999,28.559999,28.559999,25.572075,0
2023-02-15,28.540001,28.540001,28.540001,28.540001,25.554169,0
2023-02-16,28.430000,28.430000,28.430000,28.430000,25.455677,0
2023-02-17,28.440001,28.440001,28.440001,28.440001,25.464630,0
2023-02-21,28.100000,28.100000,28.100000,28.100000,25.160202,0
2023-02-22,27.950001,27.950001,27.950001,27.950001,25.025896,0
2023-02-23,28.000000,28.000000,28.000000,28.000000,25.070663,0
2023-02-24,27.600000,27.600000,27.600000,27.600000,24.712511,0
2023-02-27,27.950001,27.950001,27.950001,27.950001,25.025896,0
2023-02-28,27.750000,27.750000,27.750000,27.750000,24.846817,0
2023-03-01,27.809999,27.809999,27.809999,27.809999,24.900539,0
2023-03-02,27.870001,27.870001,27.870001,27.870001,24.954264,0
2023-03-03,28.230000,28.230000,28.230000,28.230000,25.276600,0
2023-03-06,28.230000,28.230000,28.230000,28.230000,25.276600,0
2023-03-07,27.740000,27.740000,27.740000,27.740000,24.837864,0
2023-03-08,27.760000,27.760000,27.760000,27.760000,24.855774,0
2023-03-09,27.600000,27.600000,27.600000,27.600000,24.712511,0
2023-03-10,27.350000,27.350000,27.350000,27.350000,24.488667,0
2023-03-13,27.170000,27.170000,27.170000,27.170000,24.327497,0
2023-03-14,27.530001,27.530001,27.530001,27.530001,24.649834,0
2023-03-15,26.670000,26.670000,26.670000,26.670000,23.879807,0
2023-03-16,27.180000,27.180000,27.180000,27.180000,24.336451,0
2023-03-17,26.959999,26.959999,26.959999,26.959999,24.139465,0
2023-03-20,27.410000,27.410000,27.410000,27.410000,24.542387,0
2023-03-21,27.820000,27.820000,27.820000,27.820000,24.909494,0
2023-03-22,27.740000,27.740000,27.740000,27.740000,24.837864,0
2023-03-23,27.850000,27.850000,27.850000,27.850000,24.936356,0
2023-03-24,27.719999,27.719999,27.719999,27.719999,24.819956,0
2023-03-27,27.910000,27.910000,27.910000,27.910000,24.990078,0
2023-03-28,27.889999,27.889999,27.889999,27.889999,24.972168,0
2023-03-29,28.240000,28.240000,28.240000,28.240000,25.285553,0
2023-03-30,28.639999,28.639999,28.639999,28.639999,25.643705,0
2023-03-31,28.760000,28.760000,28.760000,28.760000,25.751152,0
2023-04-03,28.809999,28.809999,28.809999,28.809999,25.795919,0
2023-04-04,28.870001,28.870001,28.870001,28.870001,25.849646,0
2023-04-05,28.670000,28.670000,28.670000,28.670000,25.670568,0
2023-04-06,28.670000,28.670000,28.670000,28.670000,25.670568,0
2023-04-10,28.610001,28.610001,28.610001,28.610001,25.616844,0
2023-04-11,28.790001,28.790001,28.790001,28.790001,25.778015,0
2023-04-12,28.959999,28.959999,28.959999,28.959999,25.930227,0
2023-04-13,29.400000,29.400000,29.400000,29.400000,26.324194,0
2023-04-14,29.340000,29.340000,29.340000,29.340000,26.270472,0
2023-04-17,29.180000,29.180000,29.180000,29.180000,26.127211,0
2023-04-18,29.400000,29.400000,29.400000,29.400000,26.324194,0
2023-04-19,29.270000,29.270000,29.270000,29.270000,26.207794,0
2023-04-20,29.340000,29.340000,29.340000,29.340000,26.270472,0
2023-04-21,29.639999,29.639999,29.639999,29.639999,26.539083,0
2023-04-24,29.709999,29.709999,29.709999,29.709999,26.601763,0
2023-04-25,29.280001,29.280001,29.280001,29.280001,26.216751,0
2023-04-26,29.209999,29.209999,29.209999,29.209999,26.154072,0
2023-04-27,29.500000,29.500000,29.500000,29.500000,26.413733,0
2023-04-28,29.590000,29.590000,29.590000,29.590000,26.494318,0
2023-05-01,29.540001,29.540001,29.540001,29.540001,26.449551,0
2023-05-02,29.350000,29.350000,29.350000,29.350000,26.279427,0
2023-05-03,29.580000,29.580000,29.580000,29.580000,26.485363,0
2023-05-04,29.370001,29.370001,29.370001,29.370001,26.297335,0
2023-05-05,29.610001,29.610001,29.610001,29.610001,26.512224,0
2023-05-08,29.629999,29.629999,29.629999,29.629999,26.530132,0
2023-05-09,29.500000,29.500000,29.500000,29.500000,26.413733,0
2023-05-10,29.520000,29.520000,29.520000,29.520000,26.431643,0
2023-05-11,29.500000,29.500000,29.500000,29.500000,26.413733,0
2023-05-12,29.490000,29.490000,29.490000,29.490000,26.404779,0
2023-05-15,29.670000,29.670000,29.670000,29.670000,26.565948,0
2023-05-16,29.490000,29.490000,29.490000,29.490000,26.404779,0
2023-05-17,29.530001,29.530001,29.530001,29.530001,26.440596,0
2023-05-18,29.570000,29.570000,29.570000,29.570000,26.476412,0
2023-05-19,29.820000,29.820000,29.820000,29.820000,26.700254,0
2023-05-22,29.870001,29.870001,29.870001,29.870001,26.745024,0
2023-05-23,29.350000,29.350000,29.350000,29.350000,26.279427,0
2023-05-24,28.860001,28.860001,28.860001,28.860001,25.840689,0
2023-05-25,28.950001,28.950001,28.950001,28.950001,25.921274,0
2023-05-26,29.340000,29.340000,29.340000,29.340000,26.270472,0
2023-05-30,29.139999,29.139999,29.139999,29.139999,26.091396,0
2023-05-31,28.969999,28.969999,28.969999,28.969999,25.939180,0
2023-06-01,29.320000,29.320000,29.320000,29.320000,26.252563,0
2023-06-02,29.559999,29.559999,29.559999,29.559999,26.467457,0
2023-06-05,29.459999,29.459999,29.459999,29.459999,26.377918,0
2023-06-06,29.549999,29.549999,29.549999,29.549999,26.458502,0
2023-06-07,29.360001,29.360001,29.360001,29.360001,26.288380,0
2023-06-08,29.570000,29.570000,29.570000,29.570000,26.476412,0
2023-06-09,29.420000,29.420000,29.420000,29.420000,26.342104,0
2023-06-12,29.680000,29.680000,29.680000,29.680000,26.574902,0
2023-06-13,29.980000,29.980000,29.980000,29.980000,26.843515,0
2023-06-14,30.059999,30.059999,30.059999,30.059999,26.915146,0
2023-06-15,30.330000,30.330000,30.330000,30.330000,27.156898,0
2023-06-16,30.280001,30.280001,30.280001,30.280001,27.112131,0
2023-06-20,29.790001,29.790001,29.790001,29.790001,26.673395,0
2023-06-21,29.730000,29.730000,29.730000,29.730000,26.619671,0
2023-06-22,29.610001,29.610001,29.610001,29.610001,26.512224,0
2023-06-23,29.250000,29.250000,29.250000,29.250000,26.189888,0
2023-06-26,29.209999,29.209999,29.209999,29.209999,26.154072,0
2023-06-27,29.430000,29.430000,29.430000,29.430000,26.351057,0
2023-06-28,29.580000,29.580000,29.580000,29.580000,26.485363,0
2023-06-29,29.520000,29.520000,29.520000,29.520000,26.431643,0
2023-06-30,29.950001,29.950001,29.950001,29.950001,26.816656,0
2023-07-03,29.719999,29.719999,29.719999,29.719999,26.610716,0
2023-07-05,29.400000,29.400000,29.400000,29.400000,26.324194,0
2023-07-06,28.879999,28.879999,28.879999,28.879999,25.858597,0
2023-07-07,29.010000,29.010000,29.010000,29.010000,25.974998,0
2023-07-10,29.190001,29.190001,29.190001,29.190001,26.136168,0
2023-07-11,29.400000,29.400000,29.400000,29.400000,26.324194,0
2023-07-12,30.000000,30.000000,30.000000,30.000000,26.861423,0
2023-07-13,30.500000,30.500000,30.500000,30.500000,27.309114,0
2023-07-14,30.469999,30.469999,30.469999,30.469999,27.282251,0
2023-07-17,30.379999,30.379999,30.379999,30.379999,27.201668,0
2023-07-18,30.450001,30.450001,30.450001,30.450001,27.264347,0
2023-07-19,30.360001,30.360001,30.360001,30.360001,27.183760,0
2023-07-20,30.100000,30.100000,30.100000,30.100000,26.950962,0
2023-07-21,30.219999,30.219999,30.219999,30.219999,27.058407,0
2023-07-24,30.100000,30.100000,30.100000,30.100000,26.950962,0
2023-07-25,30.200001,30.200001,30.200001,30.200001,27.040503,0
2023-07-26,30.150000,30.150000,30.150000,30.150000,26.995731,0
2023-07-27,30.180000,30.180000,30.180000,30.180000,27.022593,0
2023-07-28,30.360001,30.360001,30.360001,30.360001,27.183760,0
2023-07-31,30.320000,30.320000,30.320000,30.320000,27.147947,0
2023-08-01,30.059999,30.059999,30.059999,30.059999,26.915146,0
2023-08-02,29.559999,29.559999,29.559999,29.559999,26.467457,0
2023-08-03,29.389999,29.389999,29.389999,29.389999,26.315241,0
2023-08-04,29.450001,29.450001,29.450001,29.450001,26.368965,0
2023-08-07,29.719999,29.719999,29.719999,29.719999,26.610716,0
2023-08-08,29.570000,29.570000,29.570000,29.570000,26.476412,0
2023-08-09,29.570000,29.570000,29.570000,29.570000,26.476412,0
2023-08-10,29.760000,29.760000,29.760000,29.760000,26.646534,0
2023-08-11,29.459999,29.459999,29.459999,29.459999,26.377918,0
2023-08-14,29.370001,29.370001,29.370001,29.370001,26.297335,0
2023-08-15,29.070000,29.070000,29.070000,29.070000,26.028721,0
2023-08-16,28.910000,28.910000,28.910000,28.910000,25.885460,0
2023-08-17,28.639999,28.639999,28.639999,28.639999,25.643705,0
2023-08-18,28.559999,28.559999,28.559999,28.559999,25.572075,0
2023-08-21,28.650000,28.650000,28.650000,28.650000,25.652658,0
2023-08-22,28.639999,28.639999,28.639999,28.639999,25.643705,0
2023-08-23,28.920000,28.920000,28.920000,28.920000,25.894413,0
2023-08-24,28.559999,28.559999,28.559999,28.559999,25.572075,0
2023-08-25,28.639999,28.639999,28.639999,28.639999,25.643705,0
2023-08-28,28.940001,28.940001,28.940001,28.940001,25.912319,0
2023-08-29,29.360001,29.360001,29.360001,29.360001,26.288380,0
2023-08-30,29.400000,29.400000,29.400000,29.400000,26.324194,0
2023-08-31,29.160000,29.160000,29.160000,29.160000,26.109304,0
2023-09-01,29.110001,29.110001,29.110001,29.110001,26.064535,0
2023-09-05,28.920000,28.920000,28.920000,28.920000,25.894413,0
2023-09-06,28.809999,28.809999,28.809999,28.809999,25.795919,0
2023-09-07,28.680000,28.680000,28.680000,28.680000,25.679522,0
2023-09-08,28.660000,28.660000,28.660000,28.660000,25.661613,0
2023-09-11,28.850000,28.850000,28.850000,28.850000,25.831738,0
2023-09-12,28.730000,28.730000,28.730000,28.730000,25.724291,0
2023-09-13,28.610001,28.610001,28.610001,28.610001,25.616844,0
2023-09-14,28.850000,28.850000,28.850000,28.850000,25.831738,0
2023-09-15,28.860001,28.860001,28.860001,28.860001,25.840689,0
2023-09-18,28.690001,28.690001,28.690001,28.690001,25.688477,0
2023-09-19,28.639999,28.639999,28.639999,28.639999,25.643705,0
2023-09-20,28.629999,28.629999,28.629999,28.629999,25.634750,0
2023-09-21,28.190001,28.190001,28.190001,28.190001,25.240786,0
2023-09-22,28.139999,28.139999,28.139999,28.139999,25.196014,0
2023-09-25,27.980000,27.980000,27.980000,27.980000,25.052755,0
2023-09-26,27.690001,27.690001,27.690001,27.690001,24.793095,0
2023-09-27,27.559999,27.559999,27.559999,27.559999,24.676693,0
2023-09-28,27.809999,27.809999,27.809999,27.809999,24.900539,0
2023-09-29,27.790001,27.790001,27.790001,27.790001,24.882633,0
2023-10-02,27.340000,27.340000,27.340000,27.340000,24.479712,0
2023-10-03,27.080000,27.080000,27.080000,27.080000,24.246910,0
2023-10-04,27.270000,27.270000,27.270000,27.270000,24.417034,0
2023-10-05,27.480000,27.480000,27.480000,27.480000,24.605062,0
2023-10-06,27.760000,27.760000,27.760000,27.760000,24.855774,0
2023-10-09,27.629999,27.629999,27.629999,27.629999,24.739372,0
2023-10-10,28.090000,28.090000,28.090000,28.090000,25.151247,0
2023-10-11,28.150000,28.150000,28.150000,28.150000,25.204967,0
2023-10-12,28.010000,28.010000,28.010000,28.010000,25.079617,0
2023-10-13,27.690001,27.690001,27.690001,27.690001,24.793095,0
2023-10-16,27.760000,27.760000,27.760000,27.760000,24.855774,0
2023-10-17,27.750000,27.750000,27.750000,27.750000,24.846817,0
2023-10-18,27.230000,27.230000,27.230000,27.230000,24.381220,0
2023-10-19,27.030001,27.030001,27.030001,27.030001,24.202145,0
2023-10-20,26.770000,26.770000,26.770000,26.770000,23.969343,0
2023-10-23,26.889999,26.889999,26.889999,26.889999,24.076790,0
2023-10-24,26.879999,26.879999,26.879999,26.879999,24.067835,0
2023-10-25,26.680000,26.680000,26.680000,26.680000,23.888758,0
2023-10-26,26.549999,26.549999,26.549999,26.549999,23.772358,0
2023-10-27,26.459999,26.459999,26.459999,26.459999,23.691774,0
2023-10-30,26.760000,26.760000,26.760000,26.760000,23.960390,0
2023-10-31,26.920000,26.920000,26.920000,26.920000,24.103651,0
2023-11-01,27.170000,27.170000,27.170000,27.170000,24.327497,0
2023-11-02,27.770000,27.770000,27.770000,27.770000,24.864723,0
2023-11-03,28.030001,28.030001,28.030001,28.030001,25.097525,0
2023-11-06,27.920000,27.920000,27.920000,27.920000,24.999033,0
2023-11-07,27.889999,27.889999,27.889999,27.889999,24.972168,0
2023-11-08,27.950001,27.950001,27.950001,27.950001,25.025896,0
2023-11-09,28.030001,28.030001,28.030001,28.030001,25.097525,0
2023-11-10,28.129999,28.129999,28.129999,28.129999,25.187063,0
2023-11-13,28.139999,28.139999,28.139999,28.139999,25.196014,0
2023-11-14,28.889999,28.889999,28.889999,28.889999,25.867548,0
2023-11-15,28.930000,28.930000,28.930000,28.930000,25.903366,0
2023-11-16,28.980000,28.980000,28.980000,28.980000,25.948135,0
2023-11-17,29.340000,29.340000,29.340000,29.340000,26.270472,0
2023-11-20,29.490000,29.490000,29.490000,29.490000,26.404779,0
2023-11-21,29.430000,29.430000,29.430000,29.430000,26.351057,0
2023-11-22,29.549999,29.549999,29.549999,29.549999,26.458502,0
2023-11-24,29.740000,29.740000,29.740000,29.740000,26.628624,0
2023-11-27,29.660000,29.660000,29.660000,29.660000,26.556993,0
2023-11-28,29.629999,29.629999,29.629999,29.629999,26.530132,0
2023-11-29,29.750000,29.750000,29.750000,29.750000,26.637579,0
2023-11-30,29.680000,29.680000,29.680000,29.680000,26.574902,0
2023-12-01,29.559999,29.559999,29.559999,29.559999,26.762310,0
2023-12-04,29.400000,29.400000,29.400000,29.400000,26.617453,0
2023-12-05,29.360001,29.360001,29.360001,29.360001,26.581240,0
2023-12-06,29.389999,29.389999,29.389999,29.389999,26.608398,0
2023-12-07,29.510000,29.510000,29.510000,29.510000,26.717043,0
2023-12-08,29.639999,29.639999,29.639999,29.639999,26.834738,0
2023-12-11,29.799999,29.799999,29.799999,29.799999,26.979595,0
2023-12-12,29.889999,29.889999,29.889999,29.889999,27.061077,0
2023-12-13,30.360001,30.360001,30.360001,30.360001,27.486593,0
2023-12-14,30.600000,30.600000,30.600000,30.600000,27.703882,0
2023-12-15,30.400000,30.400000,30.400000,30.400000,27.522808,0
2023-12-18,30.400000,30.400000,30.400000,30.400000,27.522808,0
2023-12-19,30.670000,30.670000,30.670000,30.670000,27.767256,0
2023-12-20,30.330000,30.330000,30.330000,30.330000,27.459435,0
2023-12-21,30.790001,30.790001,30.790001,30.790001,27.875898,0
2023-12-22,30.840000,30.840000,30.840000,30.840000,27.921165,0
2023-12-26,30.930000,30.930000,30.930000,30.930000,28.002647,0
2023-12-27,31.240000,31.240000,31.240000,31.240000,28.283308,0
2023-12-28,31.129999,31.129999,31.129999,31.129999,28.183718,0
2023-12-29,31.110001,31.110001,31.110001,31.110001,28.185532,0
2024-01-02,30.639999,30.639999,30.639999,30.639999,27.759712,0
2024-01-03,30.260000,30.260000,30.260000,30.260000,27.415436,0
2024-01-04,30.389999,30.389999,30.389999,30.389999,27.533213,0
2024-01-05,30.299999,30.299999,30.299999,30.299999,27.451674,0
2024-01-08,30.660000,30.660000,30.660000,30.660000,27.777834,0
2024-01-09,30.440001,30.440001,30.440001,30.440001,27.578514,0
2024-01-10,30.629999,30.629999,30.629999,30.629999,27.750652,0
2024-01-11,30.639999,30.639999,30.639999,30.639999,27.759712,0
2024-01-12,30.870001,30.870001,30.870001,30.870001,27.968092,0
2024-01-16,30.459999,30.459999,30.459999,30.459999,27.596632,0
2024-01-17,30.209999,30.209999,30.209999,30.209999,27.370134,0
2024-01-18,30.600000,30.600000,30.600000,30.600000,27.723475,0
2024-01-19,30.700001,30.700001,30.700001,30.700001,27.814074,0
2024-01-22,30.820000,30.820000,30.820000,30.820000,27.922791,0
2024-01-23,30.680000,30.680000,30.680000,30.680000,27.795954,0
2024-01-24,30.950001,30.950001,30.950001,30.950001,28.040573,0
2024-01-25,31.000000,31.000000,31.000000,31.000000,28.085873,0
2024-01-26,31.180000,31.180000,31.180000,31.180000,28.248951,0
2024-01-29,31.309999,31.309999,31.309999,31.309999,28.366730,0
2024-01-30,31.420000,31.420000,31.420000,31.420000,28.466391,0
2024-01-31,31.240000,31.240000,31.240000,31.240000,28.303310,0
2024-02-01,31.629999,31.629999,31.629999,31.629999,28.656649,0
2024-02-02,31.350000,31.350000,31.350000,31.350000,28.402971,0
2024-02-05,31.230000,31.230000,31.230000,31.230000,28.294250,0
2024-02-06,31.400000,31.400000,31.400000,31.400000,28.448271,0
2024-02-07,31.520000,31.520000,31.520000,31.520000,28.556990,0
2024-02-08,31.610001,31.610001,31.610001,31.610001,28.638529,0
2024-02-09,31.709999,31.709999,31.709999,31.709999,28.729128,0
2024-02-12,31.709999,31.709999,31.709999,31.709999,28.729128,0
2024-02-13,31.230000,31.230000,31.230000,31.230000,28.294250,0
2024-02-14,31.629999,31.629999,31.629999,31.629999,28.656649,0
2024-02-15,31.950001,31.950001,31.950001,31.950001,28.946568,0
2024-02-16,32.070000,32.070000,32.070000,32.070000,29.055286,0
2024-02-20,32.160000,32.160000,32.160000,32.160000,29.136827,0
2024-02-21,32.110001,32.110001,32.110001,32.110001,29.091528,0
2024-02-22,32.639999,32.639999,32.639999,32.639999,29.571705,0
2024-02-23,32.700001,32.700001,32.700001,32.700001,29.626066,0
2024-02-26,32.700001,32.700001,32.700001,32.700001,29.626066,0
2024-02-27,32.660000,32.660000,32.660000,32.660000,29.589827,0
2024-02-28,32.560001,32.560001,32.560001,32.560001,29.499228,0
2024-02-29,32.570000,32.570000,32.570000,32.570000,29.508284,0
2024-03-01,33.009998,33.009998,33.009998,33.009998,29.906923,0
2024-03-04,33.060001,33.060001,33.060001,33.060001,29.952225,0
2024-03-05,32.840000,32.840000,32.840000,32.840000,29.752903,0
2024-03-06,33.200001,33.200001,33.200001,33.200001,30.079063,0
2024-03-07,33.660000,33.660000,33.660000,33.660000,30.495819,0
2024-03-08,33.459999,33.459999,33.459999,33.459999,30.314623,0
2024-03-11,33.220001,33.220001,33.220001,33.220001,30.097183,0
2024-03-12,33.590000,33.590000,33.590000,33.590000,30.432402,0
2024-03-13,33.509998,33.509998,33.509998,33.509998,30.359919,0
2024-03-14,33.349998,33.349998,33.349998,33.349998,30.214960,0
2024-03-15,33.220001,33.220001,33.220001,33.220001,30.097183,0
2024-03-18,33.169998,33.169998,33.169998,33.169998,30.051880,0
2024-03-19,33.290001,33.290001,33.290001,33.290001,30.160603,0
2024-03-20,33.619999,33.619999,33.619999,33.619999,30.459578,0
2024-03-21,33.730000,33.730000,33.730000,33.730000,30.559240,0
2024-03-22,33.580002,33.580002,33.580002,33.580002,30.423342,0
2024-03-25,33.480000,33.480000,33.480000,33.480000,30.332739,0
2024-03-26,33.540001,33.540001,33.540001,33.540001,30.387100,0
2024-03-27,33.639999,33.639999,33.639999,33.639999,30.477699,0
2024-03-28,33.560001,33.560001,33.560001,33.560001,30.405220,0
2024-04-01,33.340000,33.340000,33.340000,33.340000,30.205902,0
2024-04-02,33.130001,33.130001,33.130001,33.130001,30.015642,0
2024-04-03,33.320000,33.320000,33.320000,33.320000,30.187782,0
2024-04-04,32.910000,32.910000,32.910000,32.910000,29.816324,0
2024-04-05,33.130001,33.130001,33.130001,33.130001,30.015642,0
2024-04-08,33.250000,33.250000,33.250000,33.250000,30.124361,0
2024-04-09,33.169998,33.169998,33.169998,33.169998,30.051880,0
2024-04-10,32.759998,32.759998,32.759998,32.759998,29.680420,0
2024-04-11,32.869999,32.869999,32.869999,32.869999,29.780083,0
2024-04-12,32.310001,32.310001,32.310001,32.310001,29.272726,0
2024-04-15,32.270000,32.270000,32.270000,32.270000,29.236486,0
2024-04-16,32.060001,32.060001,32.060001,32.060001,29.046228,0
2024-04-17,32.000000,32.000000,32.000000,32.000000,28.991867,0
2024-04-18,31.900000,31.900000,31.900000,31.900000,28.901266,0
2024-04-19,31.690001,31.690001,31.690001,31.690001,28.711010,0
2024-04-22,31.980000,31.980000,31.980000,31.980000,28.973747,0
2024-04-23,32.470001,32.470001,32.470001,32.470001,29.417686,0
2024-04-24,32.500000,32.500000,32.500000,32.500000,29.444866,0
2024-04-25,32.230000,32.230000,32.230000,32.230000,29.200245,0
2024-04-26,32.450001,32.450001,32.450001,32.450001,29.399567,0
2024-04-29,32.480000,32.480000,32.480000,32.480000,29.426744,0
2024-04-30,32.139999,32.139999,32.139999,32.139999,29.118706,0
2024-05-01,32.029999,32.029999,32.029999,32.029999,29.019047,0
2024-05-02,32.270000,32.270000,32.270000,32.270000,29.236486,0
2024-05-03,32.680000,32.680000,32.680000,32.680000,29.607946,0
2024-05-06,32.939999,32.939999,32.939999,32.939999,29.843502,0
2024-05-07,33.049999,33.049999,33.049999,33.049999,29.943163,0
2024-05-08,33.020000,33.020000,33.020000,33.020000,29.915983,0
2024-05-09,33.200001,33.200001,33.200001,33.200001,30.079063,0
2024-05-10,33.279999,33.279999,33.279999,33.279999,30.151541,0
2024-05-13,33.230000,33.230000,33.230000,33.230000,30.106241,0
2024-05-14,33.400002,33.400002,33.400002,33.400002,30.260263,0
2024-05-15,33.869999,33.869999,33.869999,33.869999,30.686077,0
2024-05-16,33.639999,33.639999,33.639999,33.639999,30.477699,0
2024-05-17,33.709999,33.709999,33.709999,33.709999,30.541121,0
2024-05-20,33.820000,33.820000,33.820000,33.820000,30.640779,0
2024-05-21,33.740002,33.740002,33.740002,33.740002,30.568300,0
2024-05-22,33.599998,33.599998,33.599998,33.599998,30.441458,0
2024-05-23,33.560001,33.560001,33.560001,33.560001,30.405220,0
2024-05-24,33.820000,33.820000,33.820000,33.820000,30.640779,0
2024-05-28,33.689999,33.689999,33.689999,33.689999,30.523001,0
2024-05-29,33.130001,33.130001,33.130001,33.130001,30.015642,0
2024-05-30,33.259998,33.259998,33.259998,33.259998,30.133421,0
2024-05-31,33.599998,33.599998,33.599998,33.599998,30.441458,0
2024-06-03,33.700001,33.700001,33.700001,33.700001,30.532061,0
2024-06-04,33.669998,33.669998,33.669998,33.669998,30.504879,0
2024-06-05,34.099998,34.099998,34.099998,34.099998,30.894459,0
2024-06-06,34.250000,34.250000,34.250000,34.250000,31.030357,0
2024-06-07,33.959999,33.959999,33.959999,33.959999,30.767618,0
2024-06-10,33.980000,33.980000,33.980000,33.980000,30.785740,0
2024-06-11,33.720001,33.720001,33.720001,33.720001,30.550180,0
2024-06-12,34.290001,34.290001,34.290001,34.290001,31.066599,0
2024-06-13,33.799999,33.799999,33.799999,33.799999,30.622660,0
2024-06-14,33.380001,33.380001,33.380001,33.380001,30.242144,0
2024-06-17,33.459999,33.459999,33.459999,33.459999,30.314623,0
2024-06-18,33.689999,33.689999,33.689999,33.689999,30.523001,0
2024-06-20,33.790001,33.790001,33.790001,33.790001,30.613602,0
2024-06-21,33.580002,33.580002,33.580002,33.580002,30.423342,0
2024-06-24,33.689999,33.689999,33.689999,33.689999,30.523001,0
2024-06-25,33.820000,33.820000,33.820000,33.820000,30.640779,0
2024-06-26,33.590000,33.590000,33.590000,33.590000,30.432402,0
2024-06-27,33.669998,33.669998,33.669998,33.669998,30.504879,0
2024-06-28,33.560001,33.560001,33.560001,33.560001,30.405220,0
2024-07-01,33.599998,33.599998,33.599998,33.599998,30.441458,0
2024-07-02,33.720001,33.720001,33.720001,33.720001,30.550180,0
2024-07-03,34.020000,34.020000,34.020000,34.020000,30.821980,0
2024-07-05,34.290001,34.290001,34.290001,34.290001,31.066599,0
2024-07-08,34.250000,34.250000,34.250000,34.250000,31.030357,0
2024-07-09,34.090000,34.090000,34.090000,34.090000,30.885399,0
2024-07-10,34.509998,34.509998,34.509998,34.509998,31.265917,0
2024-07-11,34.580002,34.580002,34.580002,34.580002,31.329338,0
2024-07-12,35.060001,35.060001,35.060001,35.060001,31.764215,0
2024-07-15,34.830002,34.830002,34.830002,34.830002,31.555836,0
2024-07-16,35.049999,35.049999,35.049999,35.049999,31.755154,0
2024-07-17,34.599998,34.599998,34.599998,34.599998,31.347456,0
2024-07-18,34.259998,34.259998,34.259998,34.259998,31.039415,0
2024-07-19,34.049999,34.049999,34.049999,34.049999,30.849157,0
2024-07-22,34.430000,34.430000,34.430000,34.430000,31.193438,0
2024-07-23,34.470001,34.470001,34.470001,34.470001,31.229679,0
2024-07-24,33.910000,33.910000,33.910000,33.910000,30.722317,0
2024-07-25,33.610001,33.610001,33.610001,33.610001,30.450521,0
2024-07-26,34.060001,34.060001,34.060001,34.060001,30.858221,0
2024-07-29,33.980000,33.980000,33.980000,33.980000,30.785740,0
2024-07-30,34.000000,34.000000,34.000000,34.000000,30.803860,0
2024-07-31,34.480000,34.480000,34.480000,34.480000,31.238735,0
2024-08-01,33.630001,33.630001,33.630001,33.630001,30.468641,0
2024-08-02,32.840000,32.840000,32.840000,32.840000,29.752903,0
2024-08-05,32.240002,32.240002,32.240002,32.240002,29.209307,0
2024-08-06,32.520000,32.520000,32.520000,32.520000,29.462986,0
2024-08-07,32.560001,32.560001,32.560001,32.560001,29.499228,0
2024-08-08,33.209999,33.209999,33.209999,33.209999,30.088120,0
2024-08-09,33.279999,33.279999,33.279999,33.279999,30.151541,0
2024-08-12,33.220001,33.220001,33.220001,33.220001,30.097183,0
2024-08-13,33.880001,33.880001,33.880001,33.880001,30.695141,0
2024-08-14,34.000000,34.000000,34.000000,34.000000,30.803860,0
2024-08-15,34.500000,34.500000,34.500000,34.500000,31.256857,0
2024-08-16,34.680000,34.680000,34.680000,34.680000,31.419937,0
2024-08-19,34.980000,34.980000,34.980000,34.980000,31.691732,0
2024-08-20,34.900002,34.900002,34.900002,34.900002,31.619259,0
2024-08-21,35.160000,35.160000,35.160000,35.160000,31.854813,0
2024-08-22,34.970001,34.970001,34.970001,34.970001,31.682676,0
2024-08-23,35.450001,35.450001,35.450001,35.450001,32.117554,0
2024-08-26,35.220001,35.220001,35.220001,35.220001,31.909174,0
2024-08-27,35.369999,35.369999,35.369999,35.369999,32.045071,0
2024-08-28,35.330002,35.330002,35.330002,35.330002,32.008835,0
2024-08-29,35.549999,35.549999,35.549999,35.549999,32.208153,0
2024-08-30,35.639999,35.639999,35.639999,35.639999,32.289692,0
2024-09-03,34.919998,34.919998,34.919998,34.919998,31.637375,0
2024-09-04,34.650002,34.650002,34.650002,34.650002,31.392756,0
2024-09-05,34.470001,34.470001,34.470001,34.470001,31.229679,0
2024-09-06,33.910000,33.910000,33.910000,33.910000,30.722317,0
2024-09-09,34.290001,34.290001,34.290001,34.290001,31.066599,0
2024-09-10,34.279999,34.279999,34.279999,34.279999,31.057535,0
2024-09-11,34.570000,34.570000,34.570000,34.570000,31.320278,0
2024-09-12,34.910000,34.910000,34.910000,34.910000,31.628315,0
2024-09-13,34.970001,34.970001,34.970001,34.970001,31.682676,0
2024-09-16,35.200001,35.200001,35.200001,35.200001,31.891054,0
2024-09-17,35.040001,35.040001,35.040001,35.040001,31.746094,0
2024-09-18,34.790001,34.790001,34.790001,34.790001,31.519596,0
2024-09-19,35.680000,35.680000,35.680000,35.680000,32.325932,0
2024-09-20,35.320000,35.320000,35.320000,35.320000,31.999773,0
2024-09-23,35.400002,35.400002,35.400002,35.400002,32.072254,0
2024-09-24,35.590000,35.590000,35.590000,35.590000,32.244392,0
2024-09-25,35.459999,35.459999,35.459999,35.459999,32.126614,0
2024-09-26,36.259998,36.259998,36.259998,36.259998,32.851410,0
2024-09-27,35.889999,35.889999,35.889999,35.889999,32.516190,0
2024-09-30,35.740002,35.740002,35.740002,35.740002,32.380291,0
2024-10-01,35.430000,35.430000,35.430000,35.430000,32.099434,0
2024-10-02,35.450001,35.450001,35.450001,35.450001,32.117554,0
2024-10-03,35.049999,35.049999,35.049999,35.049999,31.755154,0
2024-10-04,35.150002,35.150002,35.150002,35.150002,31.845757,0
2024-10-07,34.880001,34.880001,34.880001,34.880001,31.601137,0
2024-10-08,35.029999,35.029999,35.029999,35.029999,31.737034,0
2024-10-09,35.139999,35.139999,35.139999,35.139999,31.836693,0
2024-10-10,34.950001,34.950001,34.950001,34.950001,31.664557,0
2024-10-11,35.189999,35.189999,35.189999,35.189999,31.881994,0
2024-10-14,35.430000,35.430000,35.430000,35.430000,32.099434,0
2024-10-15,34.840000,34.840000,34.840000,34.840000,31.564898,0
2024-10-16,34.889999,34.889999,34.889999,34.889999,31.610195,0
2024-10-17,35.000000,35.000000,35.000000,35.000000,31.709854,0
2024-10-18,35.200001,35.200001,35.200001,35.200001,31.891054,0
2024-10-21,34.779999,34.779999,34.779999,34.779999,31.510536,0
2024-10-22,34.540001,34.540001,34.540001,34.540001,31.293097,0
2024-10-23,34.169998,34.169998,34.169998,34.169998,30.957876,0
2024-10-24,34.230000,34.230000,34.230000,34.230000,31.012238,0
2024-10-25,34.040001,34.040001,34.040001,34.040001,30.840101,0
2024-10-28,34.259998,34.259998,34.259998,34.259998,31.039415,0
2024-10-29,34.189999,34.189999,34.189999,34.189999,30.975996,0
2024-10-30,33.950001,33.950001,33.950001,33.950001,30.758558,0
2024-10-31,33.520000,33.520000,33.520000,33.520000,30.368980,0
2024-11-01,33.680000,33.680000,33.680000,33.680000,30.513939,0
2024-11-04,33.669998,33.669998,33.669998,33.669998,30.504879,0
2024-11-05,34.049999,34.049999,34.049999,34.049999,30.849157,0
2024-11-06,33.880001,33.880001,33.880001,33.880001,30.695141,0
2024-11-07,34.279999,34.279999,34.279999,34.279999,31.057535,0
2024-11-08,34.090000,34.090000,34.090000,34.090000,30.885399,0
2024-11-11,34.259998,34.259998,34.259998,34.259998,31.039415,0
2024-11-12,33.639999,33.639999,33.639999,33.639999,30.477699,0
2024-11-13,33.380001,33.380001,33.380001,33.380001,30.242144,0
2024-11-14,33.360001,33.360001,33.360001,33.360001,30.224024,0
2024-11-15,32.939999,32.939999,32.939999,32.939999,29.843502,0
2024-11-18,33.150002,33.150002,33.150002,33.150002,30.033762,0
2024-11-19,33.060001,33.060001,33.060001,33.060001,29.952225,0
2024-11-20,32.990002,32.990002,32.990002,32.990002,29.888805,0
2024-11-21,33.080002,33.080002,33.080002,33.080002,29.970345,0
2024-11-22,33.279999,33.279999,33.279999,33.279999,30.151541,0
2024-11-25,33.439999,33.439999,33.439999,33.439999,30.296501,0
2024-11-26,33.279999,33.279999,33.279999,33.279999,30.151541,0
2024-11-27,33.430000,33.430000,33.430000,33.430000,30.287441,0
2024-11-29,33.840000,33.840000,33.840000,33.840000,30.658899,0
2024-12-02,34.060001,34.060001,34.060001,34.060001,30.858221,0
2024-12-03,34.299999,34.299999,34.299999,34.299999,31.075655,0
2024-12-04,34.529999,34.529999,34.529999,34.529999,31.284037,0
2024-12-05,34.599998,34.599998,34.599998,34.599998,31.347456,0
2024-12-06,34.580002,34.580002,34.580002,34.580002,31.329338,0
2024-12-09,34.349998,34.349998,34.349998,34.349998,31.120956,0
2024-12-10,34.009998,34.009998,34.009998,34.009998,30.812916,0
2024-12-11,34.290001,34.290001,34.290001,34.290001,31.066599,0
2024-12-12,33.980000,33.980000,33.980000,33.980000,30.785740,0
2024-12-13,33.259998,33.259998,33.259998,33.259998,30.653942,0
2024-12-16,33.279999,33.279999,33.279999,33.279999,30.672377,0
2024-12-17,33.150002,33.150002,33.150002,33.150002,30.552565,0
2024-12-18,32.360001,32.360001,32.360001,32.360001,29.824463,0
2024-12-19,32.299999,32.299999,32.299999,32.299999,29.769163,0
2024-12-20,32.209999,32.209999,32.209999,32.209999,29.686214,0
2024-12-23,32.310001,32.310001,32.310001,32.310001,29.778381,0
2024-12-24,32.419998,32.419998,32.419998,32.419998,29.879759,0
2024-12-26,32.490002,32.490002,32.490002,32.490002,29.944279,0
2024-12-27,32.459999,32.459999,32.459999,32.459999,29.916626,0
2024-12-30,32.160000,32.160000,32.160000,32.160000,29.640133,0
2024-12-31,32.130001,32.130001,32.130001,32.130001,29.612486,0
2025-01-02,32.070000,32.070000,32.070000,32.070000,29.557184,0
2025-01-03,32.119999,32.119999,32.119999,32.119999,29.603266,0
2025-01-06,32.500000,32.500000,32.500000,32.500000,29.953493,0
2025-01-07,32.380001,32.380001,32.380001,32.380001,29.842897,0
2025-01-08,32.419998,32.419998,32.419998,32.419998,29.879759,0
2025-01-10,32.060001,32.060001,32.060001,32.060001,29.547970,0
2025-01-13,31.870001,31.870001,31.870001,31.870001,29.372856,0
2025-01-14,32.060001,32.060001,32.060001,32.060001,29.547970,0
2025-01-15,32.410000,32.410000,32.410000,32.410000,29.870544,0
2025-01-16,32.770000,32.770000,32.770000,32.770000,30.202337,0
2025-01-17,32.869999,32.869999,32.869999,32.869999,30.294500,0
2025-01-21,33.549999,33.549999,33.549999,33.549999,30.921221,0
2025-01-22,33.750000,33.750000,33.750000,33.750000,31.105551,0
2025-01-23,33.959999,33.959999,33.959999,33.959999,31.299095,0
2025-01-24,34.150002,34.150002,34.150002,34.150002,31.474211,0
2025-01-27,33.919998,33.919998,33.919998,33.919998,31.262228,0
2025-01-28,33.860001,33.860001,33.860001,33.860001,31.206932,0
2025-01-29,33.849998,33.849998,33.849998,33.849998,31.197714,0
2025-01-30,34.259998,34.259998,34.259998,34.259998,31.575588,0
2025-01-31,34.029999,34.029999,34.029999,34.029999,31.363609,0
2025-02-03,33.740002,33.740002,33.740002,33.740002,31.096336,0
2025-02-04,34.119999,34.119999,34.119999,34.119999,31.446558,0
2025-02-05,34.450001,34.450001,34.450001,34.450001,31.750704,0
2025-02-06,34.540001,34.540001,34.540001,34.540001,31.833652,0
2025-02-07,34.180000,34.180000,34.180000,34.180000,31.501858,0
2025-02-10,34.320000,34.320000,34.320000,34.320000,31.630888,0
2025-02-11,34.599998,34.599998,34.599998,34.599998,31.888948,0
2025-02-12,34.630001,34.630001,34.630001,34.630001,31.916599,0
2025-02-13,35.130001,35.130001,35.130001,35.130001,32.377422,0
2025-02-14,35.070000,35.070000,35.070000,35.070000,32.322124,0
2025-02-18,35.330002,35.330002,35.330002,35.330002,32.561752,0
2025-02-19,34.959999,34.959999,34.959999,34.959999,32.220741,0
2025-02-20,34.959999,34.959999,34.959999,34.959999,32.220741,0
2025-02-21,34.669998,34.669998,34.669998,34.669998,31.953463,0
2025-02-24,34.500000,34.500000,34.500000,34.500000,31.796785,0
2025-02-25,34.650002,34.650002,34.650002,34.650002,31.935034,0
2025-02-26,34.630001,34.630001,34.630001,34.630001,31.916599,0
2025-02-27,34.250000,34.250000,34.250000,34.250000,31.566374,0
2025-02-28,34.509998,34.509998,34.509998,34.509998,31.806000,0
2025-03-03,34.820000,34.820000,34.820000,34.820000,32.091713,0
2025-03-04,34.930000,34.930000,34.930000,34.930000,32.193092,0
2025-03-05,35.810001,35.810001,35.810001,35.810001,33.004143,0
2025-03-06,35.270000,35.270000,35.270000,35.270000,32.506454,0
2025-03-07,35.570000,35.570000,35.570000,35.570000,32.782948,0
2025-03-10,34.430000,34.430000,34.430000,34.430000,31.732269,0
2025-03-11,34.340000,34.340000,34.340000,34.340000,31.649323,0
2025-03-12,34.720001,34.720001,34.720001,34.720001,31.999548,0
2025-03-13,34.349998,34.349998,34.349998,34.349998,31.658537,0
2025-03-14,35.000000,35.000000,35.000000,35.000000,32.257607,0
2025-03-17,35.410000,35.410000,35.410000,35.410000,32.635483,0
2025-03-18,35.419998,35.419998,35.419998,35.419998,32.644699,0
2025-03-19,35.500000,35.500000,35.500000,35.500000,32.718430,0
2025-03-20,35.240002,35.240002,35.240002,35.240002,32.478806,0
2025-03-21,34.939999,34.939999,34.939999,34.939999,32.202309,0
2025-03-24,35.060001,35.060001,35.060001,35.060001,32.312908,0
2025-03-25,35.279999,35.279999,35.279999,35.279999,32.515667,0
2025-03-26,34.810001,34.810001,34.810001,34.810001,32.082497,0
2025-03-27,34.919998,34.919998,34.919998,34.919998,32.183876,0
2025-03-28,34.570000,34.570000,34.570000,34.570000,31.861300,0
2025-03-31,34.200001,34.200001,34.200001,34.200001,31.520292,0
2025-04-01,34.349998,34.349998,34.349998,34.349998,31.658537,0
2025-04-02,34.599998,34.599998,34.599998,34.599998,31.888948,0
2025-04-03,33.830002,33.830002,33.830002,33.830002,31.179283,0
2025-04-04,31.559999,31.559999,31.559999,31.559999,29.087145,0
2025-04-07,30.809999,30.809999,30.809999,30.809999,28.395910,0
2025-04-08,30.870001,30.870001,30.870001,30.870001,28.451210,0
2025-04-09,33.119999,33.119999,33.119999,33.119999,30.524912,0
2025-04-10,32.709999,32.709999,32.709999,32.709999,30.147038,0
2025-04-11,33.540001,33.540001,33.540001,33.540001,30.912006,0
2025-04-14,33.810001,33.810001,33.810001,33.810001,31.160851,0
2025-04-15,34.279999,34.279999,34.279999,34.279999,31.594021,0
2025-04-16,33.990002,33.990002,33.990002,33.990002,31.326748,0
2025-04-17,34.189999,34.189999,34.189999,34.189999,31.511074,0
2025-04-21,34.080002,34.080002,34.080002,34.080002,31.409695,0
2025-04-22,34.509998,34.509998,34.509998,34.509998,31.806000,0
2025-04-23,34.779999,34.779999,34.779999,34.779999,32.054844,0
2025-04-24,35.180000,35.180000,35.180000,35.180000,32.423504,0
2025-04-25,35.369999,35.369999,35.369999,35.369999,32.598618,0
2025-04-28,35.500000,35.500000,35.500000,35.500000,32.718430,0
2025-04-29,35.560001,35.560001,35.560001,35.560001,32.773731,0
2025-04-30,35.750000,35.750000,35.750000,35.750000,32.948841,0
2025-05-01,35.689999,35.689999,35.689999,35.689999,32.893543,0
2025-05-02,36.439999,36.439999,36.439999,36.439999,33.584778,0
2025-05-05,36.480000,36.480000,36.480000,36.480000,33.621643,0
2025-05-06,36.430000,36.430000,36.430000,36.430000,33.575562,0
2025-05-07,36.320000,36.320000,36.320000,36.320000,33.474182,0
2025-05-08,36.369999,36.369999,36.369999,36.369999,33.520264,0
2025-05-09,36.509998,36.509998,36.509998,36.509998,33.649292,0
2025-05-12,36.580002,36.580002,36.580002,36.580002,33.713810,0
2025-05-13,36.750000,36.750000,36.750000,36.750000,33.870487,0
2025-05-14,36.560001,36.560001,36.560001,36.560001,33.695377,0
2025-05-15,36.980000,36.980000,36.980000,36.980000,34.082466,0
2025-05-16,37.119999,37.119999,37.119999,37.119999,34.211494,0
2025-05-19,37.459999,37.459999,37.459999,37.459999,34.524857,0
2025-05-20,37.590000,37.590000,37.590000,37.590000,34.644672,0
2025-05-21,37.290001,37.290001,37.290001,37.290001,34.368179,0
2025-05-22,37.380001,37.380001,37.380001,37.380001,34.451126,0
2025-05-23,37.480000,37.480000,37.480000,37.480000,34.543289,0
2025-05-27,37.930000,37.930000,37.930000,37.930000,34.958031,0
2025-05-28,37.490002,37.490002,37.490002,37.490002,34.552509,0
2025-05-29,37.570000,37.570000,37.570000,37.570000,34.626236,0
2025-05-30,37.599998,37.599998,37.599998,37.599998,34.653885,0
2025-06-02,37.889999,37.889999,37.889999,37.889999,34.921165,0
2025-06-03,37.680000,37.680000,37.680000,37.680000,34.727619,0
2025-06-04,37.880001,37.880001,37.880001,37.880001,34.911949,0
2025-06-05,37.930000,37.930000,37.930000,37.930000,34.958031,0
2025-06-06,38.049999,38.049999,38.049999,38.049999,35.068626,0
2025-06-09,38.009998,38.009998,38.009998,38.009998,35.031761,0
2025-06-10,37.910000,37.910000,37.910000,37.910000,34.939598,0
2025-06-11,37.869999,37.869999,37.869999,37.869999,34.902729,0
2025-06-12,38.040001,38.040001,38.040001,38.040001,35.059414,0
2025-06-13,37.419998,37.419998,37.419998,37.419998,34.487988,0
2025-06-16,37.740002,37.740002,37.740002,37.740002,34.782921,0
2025-06-17,37.180000,37.180000,37.180000,37.180000,34.266796,0
2025-06-18,37.200001,37.200001,37.200001,37.200001,34.285229,0
2025-06-20,36.950001,36.950001,36.950001,36.950001,34.054817,0
2025-06-23,37.270000,37.270000,37.270000,37.270000,34.349743,0
2025-06-24,37.779999,37.779999,37.779999,37.779999,34.819782,0
2025-06-25,37.660000,37.660000,37.660000,37.660000,34.709187,0
2025-06-26,38.049999,38.049999,38.049999,38.049999,35.068626,0
2025-06-27,38.529999,38.529999,38.529999,38.529999,35.511017,0
2025-06-30,38.610001,38.610001,38.610001,38.610001,35.584751,0
2025-07-01,38.349998,38.349998,38.349998,38.349998,35.345119,0
2025-07-02,38.250000,38.250000,38.250000,38.250000,35.252956,0
2025-07-03,38.389999,38.389999,38.389999,38.389999,35.381989,0
2025-07-07,38.220001,38.220001,38.220001,38.220001,35.225307,0
2025-07-08,38.430000,38.430000,38.430000,38.430000,35.418854,0
2025-07-09,38.700001,38.700001,38.700001,38.700001,35.667698,0
2025-07-10,38.570000,38.570000,38.570000,38.570000,35.547882,0
2025-07-11,38.180000,38.180000,38.180000,38.180000,35.188442,0
2025-07-14,38.189999,38.189999,38.189999,38.189999,35.197659,0
2025-07-15,37.779999,37.779999,37.779999,37.779999,34.819782,0
2025-07-16,37.980000,37.980000,37.980000,37.980000,35.004112,0
2025-07-17,38.250000,38.250000,38.250000,38.250000,35.252956,0
2025-07-18,38.160000,38.160000,38.160000,38.160000,35.170010,0
2025-07-21,38.230000,38.230000,38.230000,38.230000,35.234524,0
2025-07-22,38.340000,38.340000,38.340000,38.340000,35.335907,0
2025-07-23,38.959999,38.959999,38.959999,38.959999,35.907326,0
2025-07-24,38.779999,38.779999,38.779999,38.779999,35.741428,0
2025-07-25,38.709999,38.709999,38.709999,38.709999,35.676914,0
2025-07-28,38.020000,38.020000,38.020000,38.020000,35.040977,0
2025-07-29,38.130001,38.130001,38.130001,38.130001,35.142361,0
2025-07-30,37.810001,37.810001,37.810001,37.810001,34.847435,0
2025-07-31,37.490002,37.490002,37.490002,37.490002,34.552509,0
2025-08-01,37.160000,37.160000,37.160000,37.160000,34.248363,0
2025-08-04,37.730000,37.730000,37.730000,37.730000,34.773701,0
2025-08-05,37.639999,37.639999,37.639999,37.639999,34.690754,0
2025-08-06,37.950001,37.950001,37.950001,37.950001,34.976463,0
2025-08-07,38.389999,38.389999,38.389999,38.389999,35.381989,0
2025-08-08,38.430000,38.430000,38.430000,38.430000,35.418854,0
2025-08-11,38.230000,38.230000,38.230000,38.230000,35.234524,0
2025-08-12,38.540001,38.540001,38.540001,38.540001,35.520237,0
2025-08-13,38.770000,38.770000,38.770000,38.770000,35.732212,0
2025-08-14,38.669998,38.669998,38.669998,38.669998,35.640045,0
2025-08-15,38.759998,38.759998,38.759998,38.759998,35.722996,0
2025-08-18,38.759998,38.759998,38.759998,38.759998,35.722996,0
2025-08-19,38.650002,38.650002,38.650002,38.650002,35.621616,0
2025-08-20,38.529999,38.529999,38.529999,38.529999,35.511017,0
2025-08-21,38.320000,38.320000,38.320000,38.320000,35.317471,0
2025-08-22,38.860001,38.860001,38.860001,38.860001,35.815163,0
2025-08-25,38.349998,38.349998,38.349998,38.349998,35.345119,0
2025-08-26,38.320000,38.320000,38.320000,38.320000,35.317471,0
2025-08-27,38.230000,38.230000,38.230000,38.230000,35.234524,0
2025-08-28,38.340000,38.340000,38.340000,38.340000,35.335907,0
2025-08-29,38.029999,38.029999,38.029999,38.029999,35.050194,0
2025-09-02,37.540001,37.540001,37.540001,37.540001,34.598591,0
2025-09-03,37.630001,37.630001,37.630001,37.630001,34.681538,0
2025-09-04,37.849998,37.849998,37.849998,37.849998,34.884296,0
2025-09-05,38.009998,38.009998,38.009998,38.009998,35.031761,0
2025-09-08,38.419998,38.419998,38.419998,38.419998,35.409634,0
2025-09-09,38.279999,38.279999,38.279999,38.279999,35.280605,0
2025-09-10,38.259998,38.259998,38.259998,38.259998,35.262173,0
2025-09-11,38.759998,38.759998,38.759998,38.759998,35.722996,0
2025-09-12,38.689999,38.689999,38.689999,38.689999,35.658482,0
2025-09-15,38.889999,38.889999,38.889999,38.889999,35.842812,0
2025-09-16,38.770000,38.770000,38.770000,38.770000,35.732212,0
2025-09-17,38.470001,38.470001,38.470001,38.470001,35.455719,0
2025-09-18,38.590000,38.590000,38.590000,38.590000,35.566319,0
2025-09-19,38.349998,38.349998,38.349998,38.349998,35.345119,0
2025-09-22,38.430000,38.430000,38.430000,38.430000,35.418854,0
2025-09-23,38.369999,38.369999,38.369999,38.369999,35.363552,0
2025-09-24,38.130001,38.130001,38.130001,38.130001,35.142361,0
2025-09-25,37.759998,37.759998,37.759998,37.759998,34.801350,0
2025-09-26,38.160000,38.160000,38.160000,38.160000,35.170010,0
2025-09-29,38.230000,38.230000,38.230000,38.230000,35.234524,0
2025-09-30,38.669998,38.669998,38.669998,38.669998,35.640045,0
2025-10-01,38.730000,38.730000,38.730000,38.730000,35.695347,0
2025-10-02,38.840000,38.840000,38.840000,38.840000,35.796730,0
2025-10-03,39.130001,39.130001,39.130001,39.130001,36.064007,0
2025-10-06,39.240002,39.240002,39.240002,39.240002,36.165390,0
2025-10-07,38.830002,38.830002,38.830002,38.830002,35.787514,0
2025-10-08,39.070000,39.070000,39.070000,39.070000,36.008705,0
2025-10-09,38.740002,38.740002,38.740002,38.740002,35.704567,0
2025-10-10,37.869999,37.869999,37.869999,37.869999,34.902729,0
2025-10-13,38.360001,38.360001,38.360001,38.360001,35.354340,0
2025-10-14,38.549999,38.549999,38.549999,38.549999,35.529449,0
2025-10-15,38.500000,38.500000,38.500000,38.500000,35.483368,0
2025-10-16,38.549999,38.549999,38.549999,38.549999,35.529449,0
2025-10-17,38.520000,38.520000,38.520000,38.520000,35.501801,0
2025-10-20,38.849998,38.849998,38.849998,38.849998,35.805943,0
2025-10-21,38.720001,38.720001,38.720001,38.720001,35.686131,0
2025-10-22,38.570000,38.570000,38.570000,38.570000,35.547882,0
2025-10-24,39.000000,39.000000,39.000000,39.000000,35.944191,0
2025-10-27,39.369999,39.369999,39.369999,39.369999,36.285198,0
2025-10-28,39.320000,39.320000,39.320000,39.320000,36.239117,0
2025-10-29,38.990002,38.990002,38.990002,38.990002,35.934978,0
2025-10-30,38.849998,38.849998,38.849998,38.849998,35.805943,0
2025-10-31,38.900002,38.900002,38.900002,38.900002,35.852028,0
2025-11-03,38.889999,38.889999,38.889999,38.889999,35.842812,0
2025-11-04,38.520000,38.520000,38.520000,38.520000,35.501801,0
2025-11-05,38.759998,38.759998,38.759998,38.759998,35.722996,0
2025-11-06,38.439999,38.439999,38.439999,38.439999,35.428070,0
2025-11-07,38.419998,38.419998,38.419998,38.419998,35.409634,0
2025-11-10,38.680000,38.680000,38.680000,38.680000,35.649265,0
2025-11-11,38.830002,38.830002,38.830002,38.830002,35.787514,0
2025-11-12,39.040001,39.040001,39.040001,39.040001,35.981060,0
2025-11-13,38.540001,38.540001,38.540001,38.540001,35.520237,0
2025-11-14,38.230000,38.230000,38.230000,38.230000,35.234524,0
2025-11-17,37.790001,37.790001,37.790001,37.790001,34.829002,0
2025-11-18,34.330002,34.330002,34.330002,34.330002,34.330002,0
2025-11-19,34.130001,34.130001,34.130001,34.130001,34.130001,0
2025-11-20,33.650002,33.650002,33.650002,33.650002,33.650002,0
2025-11-21,34.162899,34.162899,34.162899,34.162899,34.162899,0