f/nmaex-history.csv at 02aa750a06050d6d8ef7cbb5eb0510b94de2fab3

gmp/f

Greg Pomerantz 02aa750a06 Freeze stale (Yahoo-empty) tickers: snapshot final series in overrides/frozen/

230 tickers whose Yahoo chart responses now come back without a timestamp
array (terminated/merged funds): goget overwrites the .json on every pass
while ohlc.Conv skips the write, leaving the old CSVs as the last known
series. Snapshot them into overrides/frozen/ (git-tracked, audited in
reports/stale-funds.md) and make data.py prefer the frozen copies and
ignore any future data-root rewrite/delete for those symbols, so the
final series survives future goget runs. The cache manifest now covers
the overrides dir too; incremental refresh skips data-root files of
frozen symbols.

2026-08-31 13:23:24 -04:00

132 KiB

Raw Blame History

1	Date	Open	High	Low	Close	Adj Close
2	2013-06-26	19.920000	19.920000	19.920000	19.920000	18.832653
3	2013-06-27	19.990000	19.990000	19.990000	19.990000	18.898830
4	2013-06-28	20.000000	20.000000	20.000000	20.000000	18.908283
5	2013-07-01	20.010000	20.010000	20.010000	20.010000	18.917736
6	2013-07-02	19.990000	19.990000	19.990000	19.990000	18.898830
7	2013-07-03	20.000000	20.000000	20.000000	20.000000	18.908283
8	2013-07-05	20.080000	20.080000	20.080000	20.080000	18.983917
9	2013-07-08	20.120001	20.120001	20.120001	20.120001	19.021734
10	2013-07-09	20.160000	20.160000	20.160000	20.160000	19.059549
11	2013-07-10	20.170000	20.170000	20.170000	20.170000	19.069006
12	2013-07-11	20.190001	20.190001	20.190001	20.190001	19.087912
13	2013-07-12	20.230000	20.230000	20.230000	20.230000	19.125727
14	2013-07-15	20.270000	20.270000	20.270000	20.270000	19.163548
15	2013-07-16	20.240000	20.240000	20.240000	20.240000	19.135183
16	2013-07-17	20.270000	20.270000	20.270000	20.270000	19.163548
17	2013-07-18	20.320000	20.320000	20.320000	20.320000	19.210817
18	2013-07-19	20.270000	20.270000	20.270000	20.270000	19.163548
19	2013-07-22	20.360001	20.360001	20.360001	20.360001	19.248632
20	2013-07-23	20.360001	20.360001	20.360001	20.360001	19.248632
21	2013-07-24	20.549999	20.549999	20.549999	20.549999	19.428259
22	2013-07-25	20.389999	20.389999	20.389999	20.389999	19.276995
23	2013-07-26	20.430000	20.430000	20.430000	20.430000	19.314812
24	2013-07-29	20.410000	20.410000	20.410000	20.410000	19.295902
25	2013-07-30	20.540001	20.540001	20.540001	20.540001	19.418808
26	2013-07-31	20.570000	20.570000	20.570000	20.570000	19.447168
27	2013-08-01	20.620001	20.620001	20.620001	20.620001	19.494440
28	2013-08-02	20.600000	20.600000	20.600000	20.600000	19.475533
29	2013-08-05	20.639999	20.639999	20.639999	20.639999	19.513350
30	2013-08-06	20.660000	20.660000	20.660000	20.660000	19.532255
31	2013-08-07	20.700001	20.700001	20.700001	20.700001	19.570074
32	2013-08-08	20.680000	20.680000	20.680000	20.680000	19.551167
33	2013-08-09	20.719999	20.719999	20.719999	20.719999	19.588982
34	2013-08-12	20.719999	20.719999	20.719999	20.719999	19.588982
35	2013-08-13	20.799999	20.799999	20.799999	20.799999	19.664612
36	2013-08-14	20.850000	20.850000	20.850000	20.850000	19.711887
37	2013-08-15	20.740000	20.740000	20.740000	20.740000	19.607891
38	2013-08-16	20.799999	20.799999	20.799999	20.799999	19.664612
39	2013-08-19	20.770000	20.770000	20.770000	20.770000	19.636250
40	2013-08-20	20.780001	20.780001	20.780001	20.780001	19.645706
41	2013-08-21	20.719999	20.719999	20.719999	20.719999	19.588982
42	2013-08-22	20.690001	20.690001	20.690001	20.690001	19.560619
43	2013-08-23	20.670000	20.670000	20.670000	20.670000	19.541712
44	2013-08-26	20.660000	20.660000	20.660000	20.660000	19.532255
45	2013-08-27	20.510000	20.510000	20.510000	20.510000	19.390446
46	2013-08-28	20.540001	20.540001	20.540001	20.540001	19.418808
47	2013-08-29	20.610001	20.610001	20.610001	20.610001	19.484987
48	2013-08-30	20.549999	20.549999	20.549999	20.549999	19.428259
49	2013-09-03	20.540001	20.540001	20.540001	20.540001	19.418808
50	2013-09-04	20.570000	20.570000	20.570000	20.570000	19.447168
51	2013-09-05	20.570000	20.570000	20.570000	20.570000	19.447168
52	2013-09-06	20.490000	20.490000	20.490000	20.490000	19.371538
53	2013-09-09	20.459999	20.459999	20.459999	20.459999	19.343174
54	2013-09-10	20.510000	20.510000	20.510000	20.510000	19.390446
55	2013-09-11	20.549999	20.549999	20.549999	20.549999	19.428259
56	2013-09-12	20.520000	20.520000	20.520000	20.520000	19.399900
57	2013-09-13	20.549999	20.549999	20.549999	20.549999	19.428259
58	2013-09-16	20.660000	20.660000	20.660000	20.660000	19.532255
59	2013-09-17	20.660000	20.660000	20.660000	20.660000	19.532255
60	2013-09-18	20.549999	20.549999	20.549999	20.549999	19.428259
61	2013-09-19	20.549999	20.549999	20.549999	20.549999	19.428259
62	2013-09-20	20.559999	20.559999	20.559999	20.559999	19.437716
63	2013-09-23	20.580000	20.580000	20.580000	20.580000	19.456621
64	2013-09-24	20.600000	20.600000	20.600000	20.600000	19.475533
65	2013-09-25	20.709999	20.709999	20.709999	20.709999	19.579529
66	2013-09-26	20.670000	20.670000	20.670000	20.670000	19.541712
67	2013-09-27	20.650000	20.650000	20.650000	20.650000	19.522802
68	2013-09-30	20.549999	20.549999	20.549999	20.549999	19.428259
69	2013-10-01	20.660000	20.660000	20.660000	20.660000	19.532255
70	2013-10-02	20.580000	20.580000	20.580000	20.580000	19.456621
71	2013-10-03	20.520000	20.520000	20.520000	20.520000	19.399900
72	2013-10-04	20.540001	20.540001	20.540001	20.540001	19.418808
73	2013-10-07	20.459999	20.459999	20.459999	20.459999	19.343174
74	2013-10-08	20.490000	20.490000	20.490000	20.490000	19.371538
75	2013-10-09	20.670000	20.670000	20.670000	20.670000	19.541712
76	2013-10-10	20.799999	20.799999	20.799999	20.799999	19.664612
77	2013-10-11	20.740000	20.740000	20.740000	20.740000	19.607891
78	2013-10-14	20.809999	20.809999	20.809999	20.809999	19.674067
79	2013-10-15	20.850000	20.850000	20.850000	20.850000	19.711887
80	2013-10-16	20.910000	20.910000	20.910000	20.910000	19.768608
81	2013-10-17	20.969999	20.969999	20.969999	20.969999	19.825335
82	2013-10-18	21.020000	21.020000	21.020000	21.020000	19.872604
83	2013-10-21	21.030001	21.030001	21.030001	21.030001	19.882061
84	2013-10-22	21.090000	21.090000	21.090000	21.090000	19.938784
85	2013-10-23	20.990000	20.990000	20.990000	20.990000	19.844240
86	2013-10-24	20.910000	20.910000	20.910000	20.910000	19.768608
87	2013-10-25	21.000000	21.000000	21.000000	21.000000	19.853697
88	2013-10-28	21.049999	21.049999	21.049999	21.049999	19.900969
89	2013-10-29	21.040001	21.040001	21.040001	21.040001	19.891516
90	2013-10-30	21.090000	21.090000	21.090000	21.090000	19.938784
91	2013-10-31	21.129999	21.129999	21.129999	21.129999	19.976601
92	2013-11-01	21.160000	21.160000	21.160000	21.160000	20.004965
93	2013-11-04	21.160000	21.160000	21.160000	21.160000	20.004965
94	2013-11-05	21.180000	21.180000	21.180000	21.180000	20.023874
95	2013-11-06	21.219999	21.219999	21.219999	21.219999	20.061689
96	2013-11-07	21.160000	21.160000	21.160000	21.160000	20.004965
97	2013-11-08	21.309999	21.309999	21.309999	21.309999	20.146774
98	2013-11-11	21.299999	21.299999	21.299999	21.299999	20.137323
99	2013-11-12	21.340000	21.340000	21.340000	21.340000	20.175138
100	2013-11-13	21.410000	21.410000	21.410000	21.410000	20.241320
101	2013-11-14	21.389999	21.389999	21.389999	21.389999	20.222408
102	2013-11-15	21.330000	21.330000	21.330000	21.330000	20.165684
103	2013-11-18	21.400000	21.400000	21.400000	21.400000	20.231865
104	2013-11-19	21.440001	21.440001	21.440001	21.440001	20.269682
105	2013-11-20	21.469999	21.469999	21.469999	21.469999	20.298044
106	2013-11-21	21.520000	21.520000	21.520000	21.520000	20.345314
107	2013-11-22	21.559999	21.559999	21.559999	21.559999	20.383129
108	2013-11-25	21.549999	21.549999	21.549999	21.549999	20.373674
109	2013-11-26	21.520000	21.520000	21.520000	21.520000	20.345314
110	2013-11-27	21.580000	21.580000	21.580000	21.580000	20.402039
111	2013-11-29	21.600000	21.600000	21.600000	21.600000	20.420946
112	2013-12-02	21.700001	21.700001	21.700001	21.700001	20.515490
113	2013-12-03	21.680000	21.680000	21.680000	21.680000	20.496578
114	2013-12-04	21.650000	21.650000	21.650000	21.650000	20.468218
115	2013-12-05	21.600000	21.600000	21.600000	21.600000	20.420946
116	2013-12-06	21.709999	21.709999	21.709999	21.709999	20.524939
117	2013-12-09	21.660000	21.660000	21.660000	21.660000	20.477673
118	2013-12-10	21.690001	21.690001	21.690001	21.690001	20.506035
119	2013-12-11	21.670000	21.670000	21.670000	21.670000	20.487125
120	2013-12-12	21.690001	21.690001	21.690001	21.690001	20.506035
121	2013-12-13	21.500000	21.500000	21.500000	21.500000	20.511757
122	2013-12-16	21.549999	21.549999	21.549999	21.549999	20.559460
123	2013-12-17	21.500000	21.500000	21.500000	21.500000	20.511757
124	2013-12-18	21.480000	21.480000	21.480000	21.480000	20.492678
125	2013-12-19	21.530001	21.530001	21.530001	21.530001	20.540379
126	2013-12-20	21.480000	21.480000	21.480000	21.480000	20.492678
127	2013-12-23	21.540001	21.540001	21.540001	21.540001	20.549919
128	2013-12-24	21.510000	21.510000	21.510000	21.510000	20.521297
129	2013-12-26	21.549999	21.549999	21.549999	21.549999	20.559460
130	2013-12-27	21.510000	21.510000	21.510000	21.510000	20.521297
131	2013-12-30	21.469999	21.469999	21.469999	21.469999	20.483137
132	2013-12-31	21.440001	21.440001	21.440001	21.440001	20.454517
133	2014-01-02	21.459999	21.459999	21.459999	21.459999	20.473597
134	2014-01-03	21.469999	21.469999	21.469999	21.469999	20.483137
135	2014-01-06	21.490000	21.490000	21.490000	21.490000	20.502216
136	2014-01-07	21.490000	21.490000	21.490000	21.490000	20.502216
137	2014-01-08	21.520000	21.520000	21.520000	21.520000	20.530840
138	2014-01-09	21.600000	21.600000	21.600000	21.600000	20.607161
139	2014-01-10	21.570000	21.570000	21.570000	21.570000	20.578541
140	2014-01-13	21.580000	21.580000	21.580000	21.580000	20.588081
141	2014-01-14	21.580000	21.580000	21.580000	21.580000	20.588081
142	2014-01-15	21.540001	21.540001	21.540001	21.540001	20.549919
143	2014-01-16	21.430000	21.430000	21.430000	21.430000	20.444977
144	2014-01-17	21.430000	21.430000	21.430000	21.430000	20.444977
145	2014-01-21	21.450001	21.450001	21.450001	21.450001	20.464058
146	2014-01-22	21.450001	21.450001	21.450001	21.450001	20.464058
147	2014-01-23	21.350000	21.350000	21.350000	21.350000	20.368652
148	2014-01-24	21.299999	21.299999	21.299999	21.299999	20.320950
149	2014-01-27	21.309999	21.309999	21.309999	21.309999	20.330490
150	2014-01-28	21.280001	21.280001	21.280001	21.280001	20.301872
151	2014-01-29	21.260000	21.260000	21.260000	21.260000	20.282791
152	2014-01-30	21.240000	21.240000	21.240000	21.240000	20.263708
153	2014-01-31	21.230000	21.230000	21.230000	21.230000	20.254169
154	2014-02-03	21.200001	21.200001	21.200001	21.200001	20.225550
155	2014-02-04	21.170000	21.170000	21.170000	21.170000	20.196926
156	2014-02-05	21.230000	21.230000	21.230000	21.230000	20.254169
157	2014-02-06	21.160000	21.160000	21.160000	21.160000	20.187387
158	2014-02-07	21.190001	21.190001	21.190001	21.190001	20.216007
159	2014-02-10	21.100000	21.100000	21.100000	21.100000	20.130142
160	2014-02-11	21.110001	21.110001	21.110001	21.110001	20.139683
161	2014-02-12	21.110001	21.110001	21.110001	21.110001	20.139683
162	2014-02-13	21.070000	21.070000	21.070000	21.070000	20.101522
163	2014-02-14	21.070000	21.070000	21.070000	21.070000	20.101522
164	2014-02-18	21.080000	21.080000	21.080000	21.080000	20.111063
165	2014-02-19	21.059999	21.059999	21.059999	21.059999	20.091982
166	2014-02-20	21.070000	21.070000	21.070000	21.070000	20.101522
167	2014-02-21	21.040001	21.040001	21.040001	21.040001	20.072903
168	2014-02-24	21.049999	21.049999	21.049999	21.049999	20.082441
169	2014-02-25	21.049999	21.049999	21.049999	21.049999	20.082441
170	2014-02-26	20.990000	20.990000	20.990000	20.990000	20.025200
171	2014-02-27	20.990000	20.990000	20.990000	20.990000	20.025200
172	2014-02-28	21.030001	21.030001	21.030001	21.030001	20.063360
173	2014-03-03	21.030001	21.030001	21.030001	21.030001	20.063360
174	2014-03-04	21.080000	21.080000	21.080000	21.080000	20.111063
175	2014-03-05	21.100000	21.100000	21.100000	21.100000	20.130142
176	2014-03-06	21.100000	21.100000	21.100000	21.100000	20.130142
177	2014-03-07	21.139999	21.139999	21.139999	21.139999	20.168304
178	2014-03-10	21.190001	21.190001	21.190001	21.190001	20.216007
179	2014-03-11	21.180000	21.180000	21.180000	21.180000	20.206467
180	2014-03-12	21.100000	21.100000	21.100000	21.100000	20.130142
181	2014-03-13	21.070000	21.070000	21.070000	21.070000	20.101522
182	2014-03-14	21.049999	21.049999	21.049999	21.049999	20.082441
183	2014-03-17	21.049999	21.049999	21.049999	21.049999	20.082441
184	2014-03-18	21.020000	21.020000	21.020000	21.020000	20.053820
185	2014-03-19	21.000000	21.000000	21.000000	21.000000	20.034740
186	2014-03-20	21.049999	21.049999	21.049999	21.049999	20.082441
187	2014-03-21	21.010000	21.010000	21.010000	21.010000	20.044281
188	2014-03-24	21.070000	21.070000	21.070000	21.070000	20.101522
189	2014-03-25	21.120001	21.120001	21.120001	21.120001	20.149223
190	2014-03-26	21.170000	21.170000	21.170000	21.170000	20.196926
191	2014-03-27	21.110001	21.110001	21.110001	21.110001	20.139683
192	2014-03-28	21.120001	21.120001	21.120001	21.120001	20.149223
193	2014-03-31	21.180000	21.180000	21.180000	21.180000	20.206467
194	2014-04-01	21.170000	21.170000	21.170000	21.170000	20.196926
195	2014-04-02	21.280001	21.280001	21.280001	21.280001	20.301872
196	2014-04-03	21.330000	21.330000	21.330000	21.330000	20.349571
197	2014-04-04	21.280001	21.280001	21.280001	21.280001	20.301872
198	2014-04-07	21.299999	21.299999	21.299999	21.299999	20.320950
199	2014-04-08	21.170000	21.170000	21.170000	21.170000	20.196926
200	2014-04-09	21.160000	21.160000	21.160000	21.160000	20.187387
201	2014-04-10	21.170000	21.170000	21.170000	21.170000	20.196926
202	2014-04-11	21.110001	21.110001	21.110001	21.110001	20.139683
203	2014-04-14	21.129999	21.129999	21.129999	21.129999	20.158764
204	2014-04-15	21.170000	21.170000	21.170000	21.170000	20.196926
205	2014-04-16	21.190001	21.190001	21.190001	21.190001	20.216007
206	2014-04-17	21.200001	21.200001	21.200001	21.200001	20.225550
207	2014-04-21	21.240000	21.240000	21.240000	21.240000	20.263708
208	2014-04-22	21.150000	21.150000	21.150000	21.150000	20.177847
209	2014-04-23	21.180000	21.180000	21.180000	21.180000	20.206467
210	2014-04-24	21.139999	21.139999	21.139999	21.139999	20.168304
211	2014-04-25	21.129999	21.129999	21.129999	21.129999	20.158764
212	2014-04-28	21.160000	21.160000	21.160000	21.160000	20.187387
213	2014-04-29	21.150000	21.150000	21.150000	21.150000	20.177847
214	2014-04-30	21.200001	21.200001	21.200001	21.200001	20.225550
215	2014-05-01	21.150000	21.150000	21.150000	21.150000	20.177847
216	2014-05-02	21.200001	21.200001	21.200001	21.200001	20.225550
217	2014-05-05	21.160000	21.160000	21.160000	21.160000	20.187387
218	2014-05-06	21.219999	21.219999	21.219999	21.219999	20.244629
219	2014-05-07	21.330000	21.330000	21.330000	21.330000	20.349571
220	2014-05-08	21.410000	21.410000	21.410000	21.410000	20.425898
221	2014-05-09	21.469999	21.469999	21.469999	21.469999	20.483137
222	2014-05-12	21.400000	21.400000	21.400000	21.400000	20.416353
223	2014-05-13	21.420000	21.420000	21.420000	21.420000	20.435436
224	2014-05-14	21.330000	21.330000	21.330000	21.330000	20.349571
225	2014-05-15	21.330000	21.330000	21.330000	21.330000	20.349571
226	2014-05-16	21.330000	21.330000	21.330000	21.330000	20.349571
227	2014-05-19	21.370001	21.370001	21.370001	21.370001	20.387735
228	2014-05-20	21.340000	21.340000	21.340000	21.340000	20.359114
229	2014-05-21	21.340000	21.340000	21.340000	21.340000	20.359114
230	2014-05-22	21.240000	21.240000	21.240000	21.240000	20.263708
231	2014-05-23	21.260000	21.260000	21.260000	21.260000	20.282791
232	2014-05-27	21.250000	21.250000	21.250000	21.250000	20.273251
233	2014-05-28	21.250000	21.250000	21.250000	21.250000	20.273251
234	2014-05-29	21.190001	21.190001	21.190001	21.190001	20.216007
235	2014-05-30	21.209999	21.209999	21.209999	21.209999	20.235088
236	2014-06-02	21.250000	21.250000	21.250000	21.250000	20.273251
237	2014-06-03	21.260000	21.260000	21.260000	21.260000	20.282791
238	2014-06-04	21.270000	21.270000	21.270000	21.270000	20.292332
239	2014-06-05	21.200001	21.200001	21.200001	21.200001	20.225550
240	2014-06-06	21.190001	21.190001	21.190001	21.190001	20.216007
241	2014-06-09	21.120001	21.120001	21.120001	21.120001	20.149223
242	2014-06-10	21.080000	21.080000	21.080000	21.080000	20.111063
243	2014-06-11	21.000000	21.000000	21.000000	21.000000	20.034740
244	2014-06-12	20.940001	20.940001	20.940001	20.940001	19.977499
245	2014-06-13	20.900000	20.900000	20.900000	20.900000	19.939337
246	2014-06-16	20.770000	20.770000	20.770000	20.770000	19.815310
247	2014-06-17	20.719999	20.719999	20.719999	20.719999	19.767609
248	2014-06-18	20.709999	20.709999	20.709999	20.709999	19.758070
249	2014-06-19	20.700001	20.700001	20.700001	20.700001	19.748529
250	2014-06-20	20.639999	20.639999	20.639999	20.639999	19.691288
251	2014-06-23	20.620001	20.620001	20.620001	20.620001	19.672207
252	2014-06-24	20.639999	20.639999	20.639999	20.639999	19.691288
253	2014-06-25	20.650000	20.650000	20.650000	20.650000	19.700829
254	2014-06-26	20.620001	20.620001	20.620001	20.620001	19.672207
255	2014-06-27	20.600000	20.600000	20.600000	20.600000	19.653126
256	2014-06-30	20.540001	20.540001	20.540001	20.540001	19.595884
257	2014-07-01	20.610001	20.610001	20.610001	20.610001	19.662666
258	2014-07-02	20.680000	20.680000	20.680000	20.680000	19.729450
259	2014-07-03	20.770000	20.770000	20.770000	20.770000	19.815310
260	2014-07-07	20.860001	20.860001	20.860001	20.860001	19.901176
261	2014-07-08	20.940001	20.940001	20.940001	20.940001	19.977499
262	2014-07-09	20.920000	20.920000	20.920000	20.920000	19.958416
263	2014-07-10	20.980000	20.980000	20.980000	20.980000	20.015656
264	2014-07-11	21.020000	21.020000	21.020000	21.020000	20.053820
265	2014-07-14	21.080000	21.080000	21.080000	21.080000	20.111063
266	2014-07-15	21.110001	21.110001	21.110001	21.110001	20.139683
267	2014-07-16	21.129999	21.129999	21.129999	21.129999	20.158764
268	2014-07-17	21.129999	21.129999	21.129999	21.129999	20.158764
269	2014-07-18	21.139999	21.139999	21.139999	21.139999	20.168304
270	2014-07-21	21.070000	21.070000	21.070000	21.070000	20.101522
271	2014-07-22	21.170000	21.170000	21.170000	21.170000	20.196926
272	2014-07-23	21.160000	21.160000	21.160000	21.160000	20.187387
273	2014-07-24	21.200001	21.200001	21.200001	21.200001	20.225550
274	2014-07-25	21.250000	21.250000	21.250000	21.250000	20.273251
275	2014-07-28	21.299999	21.299999	21.299999	21.299999	20.320950
276	2014-07-29	21.270000	21.270000	21.270000	21.270000	20.292332
277	2014-07-30	21.240000	21.240000	21.240000	21.240000	20.263708
278	2014-07-31	21.250000	21.250000	21.250000	21.250000	20.273251
279	2014-08-01	21.290001	21.290001	21.290001	21.290001	20.311411
280	2014-08-04	21.360001	21.360001	21.360001	21.360001	20.378195
281	2014-08-05	21.360001	21.360001	21.360001	21.360001	20.378195
282	2014-08-06	21.360001	21.360001	21.360001	21.360001	20.378195
283	2014-08-07	21.170000	21.170000	21.170000	21.170000	20.196926
284	2014-08-08	21.190001	21.190001	21.190001	21.190001	20.216007
285	2014-08-11	21.180000	21.180000	21.180000	21.180000	20.206467
286	2014-08-12	21.290001	21.290001	21.290001	21.290001	20.311411
287	2014-08-13	21.340000	21.340000	21.340000	21.340000	20.359114
288	2014-08-14	21.320000	21.320000	21.320000	21.320000	20.340031
289	2014-08-15	21.270000	21.270000	21.270000	21.270000	20.292332
290	2014-08-18	21.250000	21.250000	21.250000	21.250000	20.273251
291	2014-08-19	21.230000	21.230000	21.230000	21.230000	20.254169
292	2014-08-20	21.219999	21.219999	21.219999	21.219999	20.244629
293	2014-08-21	21.290001	21.290001	21.290001	21.290001	20.311411
294	2014-08-22	21.219999	21.219999	21.219999	21.219999	20.244629
295	2014-08-25	21.270000	21.270000	21.270000	21.270000	20.292332
296	2014-08-26	21.230000	21.230000	21.230000	21.230000	20.254169
297	2014-08-27	21.290001	21.290001	21.290001	21.290001	20.311411
298	2014-08-28	21.320000	21.320000	21.320000	21.320000	20.340031
299	2014-08-29	21.270000	21.270000	21.270000	21.270000	20.292332
300	2014-09-02	21.309999	21.309999	21.309999	21.309999	20.330490
301	2014-09-03	21.320000	21.320000	21.320000	21.320000	20.340031
302	2014-09-04	21.309999	21.309999	21.309999	21.309999	20.330490
303	2014-09-05	21.290001	21.290001	21.290001	21.290001	20.311411
304	2014-09-08	21.290001	21.290001	21.290001	21.290001	20.311411
305	2014-09-09	21.360001	21.360001	21.360001	21.360001	20.378195
306	2014-09-10	21.360001	21.360001	21.360001	21.360001	20.378195
307	2014-09-11	21.350000	21.350000	21.350000	21.350000	20.368652
308	2014-09-12	21.340000	21.340000	21.340000	21.340000	20.359114
309	2014-09-15	21.469999	21.469999	21.469999	21.469999	20.483137
310	2014-09-16	21.440001	21.440001	21.440001	21.440001	20.454517
311	2014-09-17	21.350000	21.350000	21.350000	21.350000	20.368652
312	2014-09-18	21.420000	21.420000	21.420000	21.420000	20.435436
313	2014-09-19	21.379999	21.379999	21.379999	21.379999	20.397272
314	2014-09-22	21.450001	21.450001	21.450001	21.450001	20.464058
315	2014-09-23	21.400000	21.400000	21.400000	21.400000	20.416353
316	2014-09-24	21.400000	21.400000	21.400000	21.400000	20.416353
317	2014-09-25	21.389999	21.389999	21.389999	21.389999	20.406813
318	2014-09-26	21.379999	21.379999	21.379999	21.379999	20.397272
319	2014-09-29	21.299999	21.299999	21.299999	21.299999	20.320950
320	2014-09-30	21.370001	21.370001	21.370001	21.370001	20.387735
321	2014-10-01	21.389999	21.389999	21.389999	21.389999	20.406813
322	2014-10-02	21.440001	21.440001	21.440001	21.440001	20.454517
323	2014-10-03	21.490000	21.490000	21.490000	21.490000	20.502216
324	2014-10-06	21.440001	21.440001	21.440001	21.440001	20.454517
325	2014-10-07	21.400000	21.400000	21.400000	21.400000	20.416353
326	2014-10-08	21.469999	21.469999	21.469999	21.469999	20.483137
327	2014-10-09	21.540001	21.540001	21.540001	21.540001	20.549919
328	2014-10-10	21.639999	21.639999	21.639999	21.639999	20.645323
329	2014-10-13	21.690001	21.690001	21.690001	21.690001	20.693026
330	2014-10-14	21.709999	21.709999	21.709999	21.709999	20.712103
331	2014-10-15	21.559999	21.559999	21.559999	21.559999	20.569000
332	2014-10-16	21.400000	21.400000	21.400000	21.400000	20.416353
333	2014-10-17	21.430000	21.430000	21.430000	21.430000	20.444977
334	2014-10-20	21.440001	21.440001	21.440001	21.440001	20.454517
335	2014-10-21	21.450001	21.450001	21.450001	21.450001	20.464058
336	2014-10-22	21.450001	21.450001	21.450001	21.450001	20.464058
337	2014-10-23	21.440001	21.440001	21.440001	21.440001	20.454517
338	2014-10-24	21.490000	21.490000	21.490000	21.490000	20.502216
339	2014-10-27	21.610001	21.610001	21.610001	21.610001	20.616701
340	2014-10-28	21.610001	21.610001	21.610001	21.610001	20.616701
341	2014-10-29	21.700001	21.700001	21.700001	21.700001	20.702566
342	2014-10-30	21.629999	21.629999	21.629999	21.629999	20.635784
343	2014-10-31	21.650000	21.650000	21.650000	21.650000	20.654863
344	2014-11-03	21.639999	21.639999	21.639999	21.639999	20.645323
345	2014-11-04	21.770000	21.770000	21.770000	21.770000	20.769348
346	2014-11-05	21.850000	21.850000	21.850000	21.850000	20.845673
347	2014-11-06	21.850000	21.850000	21.850000	21.850000	20.845673
348	2014-11-07	21.760000	21.760000	21.760000	21.760000	20.759806
349	2014-11-10	21.750000	21.750000	21.750000	21.750000	20.750265
350	2014-11-11	21.730000	21.730000	21.730000	21.730000	20.731186
351	2014-11-12	21.740000	21.740000	21.740000	21.740000	20.740726
352	2014-11-13	21.820000	21.820000	21.820000	21.820000	20.817047
353	2014-11-14	21.680000	21.680000	21.680000	21.680000	20.683483
354	2014-11-17	21.740000	21.740000	21.740000	21.740000	20.740726
355	2014-11-18	21.719999	21.719999	21.719999	21.719999	20.721643
356	2014-11-19	21.700001	21.700001	21.700001	21.700001	20.702566
357	2014-11-20	21.670000	21.670000	21.670000	21.670000	20.673944
358	2014-11-21	21.620001	21.620001	21.620001	21.620001	20.626245
359	2014-11-24	21.680000	21.680000	21.680000	21.680000	20.683483
360	2014-11-25	21.709999	21.709999	21.709999	21.709999	20.712103
361	2014-11-26	21.730000	21.730000	21.730000	21.730000	20.731186
362	2014-11-28	21.830000	21.830000	21.830000	21.830000	20.826590
363	2014-12-01	21.959999	21.959999	21.959999	21.959999	20.950613
364	2014-12-02	22.030001	22.030001	22.030001	22.030001	21.017397
365	2014-12-03	22.110001	22.110001	22.110001	22.110001	21.093718
366	2014-12-04	22.040001	22.040001	22.040001	22.040001	21.026937
367	2014-12-05	22.059999	22.059999	22.059999	22.059999	21.046017
368	2014-12-08	22.200001	22.200001	22.200001	22.200001	21.179585
369	2014-12-09	22.120001	22.120001	22.120001	22.120001	21.103260
370	2014-12-10	22.090000	22.090000	22.090000	22.090000	21.074638
371	2014-12-11	22.120001	22.120001	22.120001	22.120001	21.103260
372	2014-12-12	21.969999	21.969999	21.969999	21.969999	20.960152
373	2014-12-15	21.930000	21.930000	21.930000	21.930000	20.983116
374	2014-12-16	21.900000	21.900000	21.900000	21.900000	20.954412
375	2014-12-17	21.860001	21.860001	21.860001	21.860001	20.916140
376	2014-12-18	21.950001	21.950001	21.950001	21.950001	21.002254
377	2014-12-19	21.940001	21.940001	21.940001	21.940001	20.992685
378	2014-12-22	21.980000	21.980000	21.980000	21.980000	21.030958
379	2014-12-23	22.010000	22.010000	22.010000	22.010000	21.059664
380	2014-12-24	21.990000	21.990000	21.990000	21.990000	21.040527
381	2014-12-26	21.940001	21.940001	21.940001	21.940001	20.992685
382	2014-12-29	21.930000	21.930000	21.930000	21.930000	20.983116
383	2014-12-30	22.000000	22.000000	22.000000	22.000000	21.050095
384	2014-12-31	21.860001	21.860001	21.860001	21.860001	20.916140
385	2015-01-02	21.760000	21.760000	21.760000	21.760000	20.820457
386	2015-01-05	21.760000	21.760000	21.760000	21.760000	20.820457
387	2015-01-06	21.770000	21.770000	21.770000	21.770000	20.830027
388	2015-01-07	21.799999	21.799999	21.799999	21.799999	20.858730
389	2015-01-08	21.920000	21.920000	21.920000	21.920000	20.973551
390	2015-01-09	21.830000	21.830000	21.830000	21.830000	20.887436
391	2015-01-12	21.780001	21.780001	21.780001	21.780001	20.839596
392	2015-01-13	21.799999	21.799999	21.799999	21.799999	20.858730
393	2015-01-14	21.730000	21.730000	21.730000	21.730000	20.791754
394	2015-01-15	21.830000	21.830000	21.830000	21.830000	20.887436
395	2015-01-16	21.809999	21.809999	21.809999	21.809999	20.868299
396	2015-01-20	21.770000	21.770000	21.770000	21.770000	20.830027
397	2015-01-21	21.740000	21.740000	21.740000	21.740000	20.801323
398	2015-01-22	21.930000	21.930000	21.930000	21.930000	20.983116
399	2015-01-23	21.860001	21.860001	21.860001	21.860001	20.916140
400	2015-01-26	21.860001	21.860001	21.860001	21.860001	20.916140
401	2015-01-27	21.750000	21.750000	21.750000	21.750000	20.810888
402	2015-01-28	21.799999	21.799999	21.799999	21.799999	20.858730
403	2015-01-29	21.770000	21.770000	21.770000	21.770000	20.830027
404	2015-01-30	21.570000	21.570000	21.570000	21.570000	20.638660
405	2015-02-02	21.610001	21.610001	21.610001	21.610001	20.676935
406	2015-02-03	21.860001	21.860001	21.860001	21.860001	20.916140
407	2015-02-04	21.920000	21.920000	21.920000	21.920000	20.973551
408	2015-02-05	21.889999	21.889999	21.889999	21.889999	20.944843
409	2015-02-06	21.840000	21.840000	21.840000	21.840000	20.897005
410	2015-02-09	21.820000	21.820000	21.820000	21.820000	20.877867
411	2015-02-10	21.799999	21.799999	21.799999	21.799999	20.858730
412	2015-02-11	21.889999	21.889999	21.889999	21.889999	20.944843
413	2015-02-12	21.870001	21.870001	21.870001	21.870001	20.925709
414	2015-02-13	21.860001	21.860001	21.860001	21.860001	20.916140
415	2015-02-17	21.870001	21.870001	21.870001	21.870001	20.925709
416	2015-02-18	21.920000	21.920000	21.920000	21.920000	20.973551
417	2015-02-19	21.900000	21.900000	21.900000	21.900000	20.954412
418	2015-02-20	21.900000	21.900000	21.900000	21.900000	20.954412
419	2015-02-23	22.010000	22.010000	22.010000	22.010000	21.059664
420	2015-02-24	21.910000	21.910000	21.910000	21.910000	20.963982
421	2015-02-25	21.760000	21.760000	21.760000	21.760000	20.820457
422	2015-02-26	21.740000	21.740000	21.740000	21.740000	20.801323
423	2015-02-27	21.750000	21.750000	21.750000	21.750000	20.810888
424	2015-03-02	21.809999	21.809999	21.809999	21.809999	20.868299
425	2015-03-03	21.730000	21.730000	21.730000	21.730000	20.791754
426	2015-03-04	21.690001	21.690001	21.690001	21.690001	20.753481
427	2015-03-05	21.590000	21.590000	21.590000	21.590000	20.657799
428	2015-03-06	21.570000	21.570000	21.570000	21.570000	20.638660
429	2015-03-09	21.660000	21.660000	21.660000	21.660000	20.724777
430	2015-03-10	21.540001	21.540001	21.540001	21.540001	20.609959
431	2015-03-11	21.430000	21.430000	21.430000	21.430000	20.504707
432	2015-03-12	21.500000	21.500000	21.500000	21.500000	20.571684
433	2015-03-13	21.520000	21.520000	21.520000	21.520000	20.590822
434	2015-03-16	21.660000	21.660000	21.660000	21.660000	20.724777
435	2015-03-17	21.610001	21.610001	21.610001	21.610001	20.676935
436	2015-03-18	21.629999	21.629999	21.629999	21.629999	20.696072
437	2015-03-19	21.639999	21.639999	21.639999	21.639999	20.705639
438	2015-03-20	21.730000	21.730000	21.730000	21.730000	20.791754
439	2015-03-23	21.670000	21.670000	21.670000	21.670000	20.734344
440	2015-03-24	21.670000	21.670000	21.670000	21.670000	20.734344
441	2015-03-25	21.490000	21.490000	21.490000	21.490000	20.562115
442	2015-03-26	21.450001	21.450001	21.450001	21.450001	20.523846
443	2015-03-27	21.420000	21.420000	21.420000	21.420000	20.495138
444	2015-03-30	21.389999	21.389999	21.389999	21.389999	20.466433
445	2015-03-31	21.299999	21.299999	21.299999	21.299999	20.380320
446	2015-04-01	21.350000	21.350000	21.350000	21.350000	20.428162
447	2015-04-02	21.340000	21.340000	21.340000	21.340000	20.418594
448	2015-04-06	21.320000	21.320000	21.320000	21.320000	20.399456
449	2015-04-07	21.230000	21.230000	21.230000	21.230000	20.313343
450	2015-04-08	21.219999	21.219999	21.219999	21.219999	20.303774
451	2015-04-09	21.209999	21.209999	21.209999	21.209999	20.294205
452	2015-04-10	21.230000	21.230000	21.230000	21.230000	20.313343
453	2015-04-13	21.230000	21.230000	21.230000	21.230000	20.313343
454	2015-04-14	21.250000	21.250000	21.250000	21.250000	20.332479
455	2015-04-15	21.090000	21.090000	21.090000	21.090000	20.179386
456	2015-04-16	21.160000	21.160000	21.160000	21.160000	20.246367
457	2015-04-17	21.110001	21.110001	21.110001	21.110001	20.198523
458	2015-04-20	21.200001	21.200001	21.200001	21.200001	20.284637
459	2015-04-21	21.209999	21.209999	21.209999	21.209999	20.294205
460	2015-04-22	21.180000	21.180000	21.180000	21.180000	20.265503
461	2015-04-23	21.180000	21.180000	21.180000	21.180000	20.265503
462	2015-04-24	21.070000	21.070000	21.070000	21.070000	20.160250
463	2015-04-27	20.980000	20.980000	20.980000	20.980000	20.074135
464	2015-04-28	20.959999	20.959999	20.959999	20.959999	20.054998
465	2015-04-29	20.879999	20.879999	20.879999	20.879999	19.978453
466	2015-04-30	20.850000	20.850000	20.850000	20.850000	19.949749
467	2015-05-01	21.010000	21.010000	21.010000	21.010000	20.102842
468	2015-05-04	21.000000	21.000000	21.000000	21.000000	20.093273
469	2015-05-05	20.940001	20.940001	20.940001	20.940001	20.035864
470	2015-05-06	20.930000	20.930000	20.930000	20.930000	20.026295
471	2015-05-07	20.850000	20.850000	20.850000	20.850000	19.949749
472	2015-05-08	20.910000	20.910000	20.910000	20.910000	20.007156
473	2015-05-11	20.920000	20.920000	20.920000	20.920000	20.016726
474	2015-05-12	21.000000	21.000000	21.000000	21.000000	20.093273
475	2015-05-13	20.990000	20.990000	20.990000	20.990000	20.083704
476	2015-05-14	21.040001	21.040001	21.040001	21.040001	20.131546
477	2015-05-15	21.020000	21.020000	21.020000	21.020000	20.112408
478	2015-05-18	21.049999	21.049999	21.049999	21.049999	20.141113
479	2015-05-19	21.090000	21.090000	21.090000	21.090000	20.179386
480	2015-05-20	21.129999	21.129999	21.129999	21.129999	20.217659
481	2015-05-21	21.080000	21.080000	21.080000	21.080000	20.169819
482	2015-05-22	21.070000	21.070000	21.070000	21.070000	20.160250
483	2015-05-26	21.070000	21.070000	21.070000	21.070000	20.160250
484	2015-05-27	21.240000	21.240000	21.240000	21.240000	20.322910
485	2015-05-28	21.120001	21.120001	21.120001	21.120001	20.208092
486	2015-05-29	21.190001	21.190001	21.190001	21.190001	20.275072
487	2015-06-01	21.170000	21.170000	21.170000	21.170000	20.255934
488	2015-06-02	21.070000	21.070000	21.070000	21.070000	20.160250
489	2015-06-03	21.110001	21.110001	21.110001	21.110001	20.198523
490	2015-06-04	21.100000	21.100000	21.100000	21.100000	20.188953
491	2015-06-05	20.950001	20.950001	20.950001	20.950001	20.045431
492	2015-06-08	20.969999	20.969999	20.969999	20.969999	20.064568
493	2015-06-09	20.900000	20.900000	20.900000	20.900000	19.997591
494	2015-06-10	20.940001	20.940001	20.940001	20.940001	20.035864
495	2015-06-11	21.030001	21.030001	21.030001	21.030001	20.121977
496	2015-06-12	21.000000	21.000000	21.000000	21.000000	20.093273
497	2015-06-15	20.980000	20.980000	20.980000	20.980000	20.074135
498	2015-06-16	21.020000	21.020000	21.020000	21.020000	20.112408
499	2015-06-17	21.049999	21.049999	21.049999	21.049999	20.141113
500	2015-06-18	21.090000	21.090000	21.090000	21.090000	20.179386
501	2015-06-19	21.110001	21.110001	21.110001	21.110001	20.198523
502	2015-06-22	21.090000	21.090000	21.090000	21.090000	20.179386
503	2015-06-23	21.080000	21.080000	21.080000	21.080000	20.169819
504	2015-06-24	21.040001	21.040001	21.040001	21.040001	20.131546
505	2015-06-25	21.059999	21.059999	21.059999	21.059999	20.150681
506	2015-06-26	21.070000	21.070000	21.070000	21.070000	20.160250
507	2015-06-29	21.030001	21.030001	21.030001	21.030001	20.121977
508	2015-06-30	20.950001	20.950001	20.950001	20.950001	20.045431
509	2015-07-01	21.120001	21.120001	21.120001	21.120001	20.208092
510	2015-07-02	21.080000	21.080000	21.080000	21.080000	20.169819
511	2015-07-06	21.129999	21.129999	21.129999	21.129999	20.217659
512	2015-07-07	21.129999	21.129999	21.129999	21.129999	20.217659
513	2015-07-08	21.160000	21.160000	21.160000	21.160000	20.246367
514	2015-07-09	21.129999	21.129999	21.129999	21.129999	20.217659
515	2015-07-10	21.180000	21.180000	21.180000	21.180000	20.265503
516	2015-07-13	21.180000	21.180000	21.180000	21.180000	20.265503
517	2015-07-14	21.129999	21.129999	21.129999	21.129999	20.217659
518	2015-07-15	21.290001	21.290001	21.290001	21.290001	20.370752
519	2015-07-16	21.299999	21.299999	21.299999	21.299999	20.380320
520	2015-07-17	21.320000	21.320000	21.320000	21.320000	20.399456
521	2015-07-20	21.320000	21.320000	21.320000	21.320000	20.399456
522	2015-07-21	21.190001	21.190001	21.190001	21.190001	20.275072
523	2015-07-22	21.280001	21.280001	21.280001	21.280001	20.361185
524	2015-07-23	21.170000	21.170000	21.170000	21.170000	20.255934
525	2015-07-24	21.030001	21.030001	21.030001	21.030001	20.121977
526	2015-07-27	21.059999	21.059999	21.059999	21.059999	20.150681
527	2015-07-28	21.059999	21.059999	21.059999	21.059999	20.150681
528	2015-07-29	21.030001	21.030001	21.030001	21.030001	20.121977
529	2015-07-30	21.110001	21.110001	21.110001	21.110001	20.198523
530	2015-07-31	21.260000	21.260000	21.260000	21.260000	20.342049
531	2015-08-03	21.309999	21.309999	21.309999	21.309999	20.389887
532	2015-08-04	21.309999	21.309999	21.309999	21.309999	20.389887
533	2015-08-05	21.360001	21.360001	21.360001	21.360001	20.437731
534	2015-08-06	21.320000	21.320000	21.320000	21.320000	20.399456
535	2015-08-07	21.389999	21.389999	21.389999	21.389999	20.466433
536	2015-08-10	21.430000	21.430000	21.430000	21.430000	20.504707
537	2015-08-11	21.459999	21.459999	21.459999	21.459999	20.533411
538	2015-08-12	21.379999	21.379999	21.379999	21.379999	20.456865
539	2015-08-13	21.480000	21.480000	21.480000	21.480000	20.552547
540	2015-08-14	21.520000	21.520000	21.520000	21.520000	20.590822
541	2015-08-17	21.510000	21.510000	21.510000	21.510000	20.581253
542	2015-08-18	21.540001	21.540001	21.540001	21.540001	20.609959
543	2015-08-19	21.540001	21.540001	21.540001	21.540001	20.609959
544	2015-08-20	21.520000	21.520000	21.520000	21.520000	20.590822
545	2015-08-21	21.360001	21.360001	21.360001	21.360001	20.437731
546	2015-08-24	21.200001	21.200001	21.200001	21.200001	20.284637
547	2015-08-25	21.209999	21.209999	21.209999	21.209999	20.294205
548	2015-08-26	21.490000	21.490000	21.490000	21.490000	20.562115
549	2015-08-27	21.420000	21.420000	21.420000	21.420000	20.495138
550	2015-08-28	21.389999	21.389999	21.389999	21.389999	20.466433
551	2015-08-31	21.389999	21.389999	21.389999	21.389999	20.466433
552	2015-09-01	21.270000	21.270000	21.270000	21.270000	20.351616
553	2015-09-02	21.340000	21.340000	21.340000	21.340000	20.418594
554	2015-09-03	21.309999	21.309999	21.309999	21.309999	20.389887
555	2015-09-04	21.299999	21.299999	21.299999	21.299999	20.380320
556	2015-09-08	21.330000	21.330000	21.330000	21.330000	20.409025
557	2015-09-09	21.299999	21.299999	21.299999	21.299999	20.380320
558	2015-09-10	21.379999	21.379999	21.379999	21.379999	20.456865
559	2015-09-11	21.410000	21.410000	21.410000	21.410000	20.485571
560	2015-09-14	21.379999	21.379999	21.379999	21.379999	20.456865
561	2015-09-15	21.469999	21.469999	21.469999	21.469999	20.542980
562	2015-09-16	21.490000	21.490000	21.490000	21.490000	20.562115
563	2015-09-17	21.490000	21.490000	21.490000	21.490000	20.562115
564	2015-09-18	21.340000	21.340000	21.340000	21.340000	20.418594
565	2015-09-21	21.389999	21.389999	21.389999	21.389999	20.466433
566	2015-09-22	21.340000	21.340000	21.340000	21.340000	20.418594
567	2015-09-23	21.450001	21.450001	21.450001	21.450001	20.523846
568	2015-09-24	21.440001	21.440001	21.440001	21.440001	20.514277
569	2015-09-25	21.500000	21.500000	21.500000	21.500000	20.571684
570	2015-09-28	21.469999	21.469999	21.469999	21.469999	20.542980
571	2015-09-29	21.590000	21.590000	21.590000	21.590000	20.657799
572	2015-09-30	21.570000	21.570000	21.570000	21.570000	20.638660
573	2015-10-01	21.540001	21.540001	21.540001	21.540001	20.609959
574	2015-10-02	21.450001	21.450001	21.450001	21.450001	20.523846
575	2015-10-05	21.490000	21.490000	21.490000	21.490000	20.562115
576	2015-10-06	21.500000	21.500000	21.500000	21.500000	20.571684
577	2015-10-07	21.490000	21.490000	21.490000	21.490000	20.562115
578	2015-10-08	21.570000	21.570000	21.570000	21.570000	20.638660
579	2015-10-09	21.570000	21.570000	21.570000	21.570000	20.638660
580	2015-10-12	21.670000	21.670000	21.670000	21.670000	20.734344
581	2015-10-13	21.690001	21.690001	21.690001	21.690001	20.753481
582	2015-10-14	21.530001	21.530001	21.530001	21.530001	20.600389
583	2015-10-15	21.570000	21.570000	21.570000	21.570000	20.638660
584	2015-10-16	21.570000	21.570000	21.570000	21.570000	20.638660
585	2015-10-19	21.650000	21.650000	21.650000	21.650000	20.715208
586	2015-10-20	21.670000	21.670000	21.670000	21.670000	20.734344
587	2015-10-21	21.690001	21.690001	21.690001	21.690001	20.753481
588	2015-10-22	21.860001	21.860001	21.860001	21.860001	20.916140
589	2015-10-23	22.030001	22.030001	22.030001	22.030001	21.078802
590	2015-10-26	22.040001	22.040001	22.040001	22.040001	21.088369
591	2015-10-27	22.010000	22.010000	22.010000	22.010000	21.059664
592	2015-10-28	22.200001	22.200001	22.200001	22.200001	21.241461
593	2015-10-29	22.120001	22.120001	22.120001	22.120001	21.164913
594	2015-10-30	22.150000	22.150000	22.150000	22.150000	21.193617
595	2015-11-02	22.360001	22.360001	22.360001	22.360001	21.394552
596	2015-11-03	22.340000	22.340000	22.340000	22.340000	21.375414
597	2015-11-04	22.209999	22.209999	22.209999	22.209999	21.251028
598	2015-11-05	22.330000	22.330000	22.330000	22.330000	21.365845
599	2015-11-06	22.350000	22.350000	22.350000	22.350000	21.384983
600	2015-11-09	22.290001	22.290001	22.290001	22.290001	21.327576
601	2015-11-10	22.400000	22.400000	22.400000	22.400000	21.432825
602	2015-11-11	22.389999	22.389999	22.389999	22.389999	21.423256
603	2015-11-12	22.250000	22.250000	22.250000	22.250000	21.289301
604	2015-11-13	22.139999	22.139999	22.139999	22.139999	21.184050
605	2015-11-16	22.150000	22.150000	22.150000	22.150000	21.193617
606	2015-11-17	22.290001	22.290001	22.290001	22.290001	21.327576
607	2015-11-18	22.320000	22.320000	22.320000	22.320000	21.356277
608	2015-11-19	22.280001	22.280001	22.280001	22.280001	21.318007
609	2015-11-20	22.340000	22.340000	22.340000	22.340000	21.375414
610	2015-11-23	22.360001	22.360001	22.360001	22.360001	21.394552
611	2015-11-24	22.230000	22.230000	22.230000	22.230000	21.270164
612	2015-11-25	22.150000	22.150000	22.150000	22.150000	21.193617
613	2015-11-27	22.209999	22.209999	22.209999	22.209999	21.251028
614	2015-11-30	22.129999	22.129999	22.129999	22.129999	21.174480
615	2015-12-01	22.209999	22.209999	22.209999	22.209999	21.251028
616	2015-12-02	22.100000	22.100000	22.100000	22.100000	21.145779
617	2015-12-03	22.020000	22.020000	22.020000	22.020000	21.069233
618	2015-12-04	22.209999	22.209999	22.209999	22.209999	21.251028
619	2015-12-07	22.309999	22.309999	22.309999	22.309999	21.346708
620	2015-12-08	22.350000	22.350000	22.350000	22.350000	21.384983
621	2015-12-09	22.139999	22.139999	22.139999	22.139999	21.184050
622	2015-12-10	22.240000	22.240000	22.240000	22.240000	21.279732
623	2015-12-11	22.230000	22.230000	22.230000	22.230000	21.270164
624	2015-12-14	22.270000	22.270000	22.270000	22.270000	21.308437
625	2015-12-15	22.000000	22.000000	22.000000	22.000000	21.402803
626	2015-12-16	21.900000	21.900000	21.900000	21.900000	21.305517
627	2015-12-17	21.780001	21.780001	21.780001	21.780001	21.188778
628	2015-12-18	21.780001	21.780001	21.780001	21.780001	21.188778
629	2015-12-21	21.860001	21.860001	21.860001	21.860001	21.266603
630	2015-12-22	21.920000	21.920000	21.920000	21.920000	21.324976
631	2015-12-23	21.870001	21.870001	21.870001	21.870001	21.276333
632	2015-12-24	21.850000	21.850000	21.850000	21.850000	21.256878
633	2015-12-28	21.870001	21.870001	21.870001	21.870001	21.276333
634	2015-12-29	21.950001	21.950001	21.950001	21.950001	21.354162
635	2015-12-30	21.910000	21.910000	21.910000	21.910000	21.315247
636	2015-12-31	21.809999	21.809999	21.809999	21.809999	21.217962
637	2016-01-04	21.680000	21.680000	21.680000	21.680000	21.091490
638	2016-01-05	21.709999	21.709999	21.709999	21.709999	21.120674
639	2016-01-06	21.700001	21.700001	21.700001	21.700001	21.110949
640	2016-01-07	21.680000	21.680000	21.680000	21.680000	21.091490
641	2016-01-08	21.540001	21.540001	21.540001	21.540001	20.955292
642	2016-01-11	21.570000	21.570000	21.570000	21.570000	20.984476
643	2016-01-12	21.719999	21.719999	21.719999	21.719999	21.130404
644	2016-01-13	21.520000	21.520000	21.520000	21.520000	20.935835
645	2016-01-14	21.600000	21.600000	21.600000	21.600000	21.013662
646	2016-01-15	21.490000	21.490000	21.490000	21.490000	20.906647
647	2016-01-19	21.510000	21.510000	21.510000	21.510000	20.926105
648	2016-01-20	21.500000	21.500000	21.500000	21.500000	20.916376
649	2016-01-21	21.450001	21.450001	21.450001	21.450001	20.867737
650	2016-01-22	21.440001	21.440001	21.440001	21.440001	20.858007
651	2016-01-25	21.379999	21.379999	21.379999	21.379999	20.799633
652	2016-01-26	21.559999	21.559999	21.559999	21.559999	20.974749
653	2016-01-27	21.450001	21.450001	21.450001	21.450001	20.867737
654	2016-01-28	21.350000	21.350000	21.350000	21.350000	20.770449
655	2016-01-29	21.500000	21.500000	21.500000	21.500000	20.916376
656	2016-02-01	21.540001	21.540001	21.540001	21.540001	20.955292
657	2016-02-02	21.490000	21.490000	21.490000	21.490000	20.906647
658	2016-02-03	21.450001	21.450001	21.450001	21.450001	20.867737
659	2016-02-04	21.540001	21.540001	21.540001	21.540001	20.955292
660	2016-02-05	21.570000	21.570000	21.570000	21.570000	20.984476
661	2016-02-08	21.540001	21.540001	21.540001	21.540001	20.955292
662	2016-02-09	21.580000	21.580000	21.580000	21.580000	20.994205
663	2016-02-10	21.600000	21.600000	21.600000	21.600000	21.013662
664	2016-02-11	21.540001	21.540001	21.540001	21.540001	20.955292
665	2016-02-12	21.719999	21.719999	21.719999	21.719999	21.130404
666	2016-02-16	21.990000	21.990000	21.990000	21.990000	21.393076
667	2016-02-17	21.920000	21.920000	21.920000	21.920000	21.324976
668	2016-02-18	21.990000	21.990000	21.990000	21.990000	21.393076
669	2016-02-19	21.940001	21.940001	21.940001	21.940001	21.344433
670	2016-02-22	21.980000	21.980000	21.980000	21.980000	21.383347
671	2016-02-23	21.969999	21.969999	21.969999	21.969999	21.373617
672	2016-02-24	21.950001	21.950001	21.950001	21.950001	21.354162
673	2016-02-25	22.030001	22.030001	22.030001	22.030001	21.431992
674	2016-02-26	22.010000	22.010000	22.010000	22.010000	21.412533
675	2016-02-29	22.000000	22.000000	22.000000	22.000000	21.402803
676	2016-03-01	22.090000	22.090000	22.090000	22.090000	21.490360
677	2016-03-02	22.110001	22.110001	22.110001	22.110001	21.509817
678	2016-03-03	22.180000	22.180000	22.180000	22.180000	21.577919
679	2016-03-04	22.290001	22.290001	22.290001	22.290001	21.684933
680	2016-03-07	22.340000	22.340000	22.340000	22.340000	21.733574
681	2016-03-08	22.270000	22.270000	22.270000	22.270000	21.665474
682	2016-03-09	22.230000	22.230000	22.230000	22.230000	21.626560
683	2016-03-10	22.250000	22.250000	22.250000	22.250000	21.646017
684	2016-03-11	22.309999	22.309999	22.309999	22.309999	21.704388
685	2016-03-14	22.240000	22.240000	22.240000	22.240000	21.636288
686	2016-03-15	22.230000	22.230000	22.230000	22.230000	21.626560
687	2016-03-16	22.270000	22.270000	22.270000	22.270000	21.665474
688	2016-03-17	22.190001	22.190001	22.190001	22.190001	21.587646
689	2016-03-18	22.250000	22.250000	22.250000	22.250000	21.646017
690	2016-03-21	22.299999	22.299999	22.299999	22.299999	21.694658
691	2016-03-22	22.340000	22.340000	22.340000	22.340000	21.733574
692	2016-03-23	22.340000	22.340000	22.340000	22.340000	21.733574
693	2016-03-24	22.260000	22.260000	22.260000	22.260000	21.655745
694	2016-03-28	22.309999	22.309999	22.309999	22.309999	21.704388
695	2016-03-29	22.360001	22.360001	22.360001	22.360001	21.753033
696	2016-03-30	22.340000	22.340000	22.340000	22.340000	21.733574
697	2016-03-31	22.320000	22.320000	22.320000	22.320000	21.714117
698	2016-04-01	22.350000	22.350000	22.350000	22.350000	21.743303
699	2016-04-04	22.260000	22.260000	22.260000	22.260000	21.655745
700	2016-04-05	22.250000	22.250000	22.250000	22.250000	21.646017
701	2016-04-06	22.280001	22.280001	22.280001	22.280001	21.675203
702	2016-04-07	22.110001	22.110001	22.110001	22.110001	21.509817
703	2016-04-08	22.100000	22.100000	22.100000	22.100000	21.500090
704	2016-04-11	22.160000	22.160000	22.160000	22.160000	21.558460
705	2016-04-12	22.180000	22.180000	22.180000	22.180000	21.577919
706	2016-04-13	22.299999	22.299999	22.299999	22.299999	21.694658
707	2016-04-14	22.190001	22.190001	22.190001	22.190001	21.587646
708	2016-04-15	22.290001	22.290001	22.290001	22.290001	21.684933
709	2016-04-18	22.309999	22.309999	22.309999	22.309999	21.704388
710	2016-04-19	22.309999	22.309999	22.309999	22.309999	21.704388
711	2016-04-20	22.270000	22.270000	22.270000	22.270000	21.665474
712	2016-04-21	22.240000	22.240000	22.240000	22.240000	21.636288
713	2016-04-22	22.219999	22.219999	22.219999	22.219999	21.616831
714	2016-04-25	22.260000	22.260000	22.260000	22.260000	21.655745
715	2016-04-26	22.290001	22.290001	22.290001	22.290001	21.684933
716	2016-04-27	22.340000	22.340000	22.340000	22.340000	21.733574
717	2016-04-28	22.080000	22.080000	22.080000	22.080000	21.480631
718	2016-04-29	21.809999	21.809999	21.809999	21.809999	21.217962
719	2016-05-02	21.809999	21.809999	21.809999	21.809999	21.217962
720	2016-05-03	21.719999	21.719999	21.719999	21.719999	21.130404
721	2016-05-04	21.690001	21.690001	21.690001	21.690001	21.101219
722	2016-05-05	21.730000	21.730000	21.730000	21.730000	21.140133
723	2016-05-06	21.870001	21.870001	21.870001	21.870001	21.276333
724	2016-05-09	21.910000	21.910000	21.910000	21.910000	21.315247
725	2016-05-10	21.980000	21.980000	21.980000	21.980000	21.383347
726	2016-05-11	21.820000	21.820000	21.820000	21.820000	21.227690
727	2016-05-12	21.750000	21.750000	21.750000	21.750000	21.159590
728	2016-05-13	21.709999	21.709999	21.709999	21.709999	21.120674
729	2016-05-16	21.750000	21.750000	21.750000	21.750000	21.159590
730	2016-05-17	21.620001	21.620001	21.620001	21.620001	21.033121
731	2016-05-18	21.629999	21.629999	21.629999	21.629999	21.042849
732	2016-05-19	21.600000	21.600000	21.600000	21.600000	21.013662
733	2016-05-20	21.639999	21.639999	21.639999	21.639999	21.052576
734	2016-05-23	21.549999	21.549999	21.549999	21.549999	20.965019
735	2016-05-24	21.680000	21.680000	21.680000	21.680000	21.091490
736	2016-05-25	21.670000	21.670000	21.670000	21.670000	21.081762
737	2016-05-26	21.690001	21.690001	21.690001	21.690001	21.101219
738	2016-05-27	21.750000	21.750000	21.750000	21.750000	21.159590
739	2016-05-31	21.770000	21.770000	21.770000	21.770000	21.179049
740	2016-06-01	21.790001	21.790001	21.790001	21.790001	21.198505
741	2016-06-02	21.830000	21.830000	21.830000	21.830000	21.237419
742	2016-06-03	21.709999	21.709999	21.709999	21.709999	21.120674
743	2016-06-06	21.700001	21.700001	21.700001	21.700001	21.110949
744	2016-06-07	21.709999	21.709999	21.709999	21.709999	21.120674
745	2016-06-08	21.760000	21.760000	21.760000	21.760000	21.169319
746	2016-06-09	21.750000	21.750000	21.750000	21.750000	21.159590
747	2016-06-10	21.719999	21.719999	21.719999	21.719999	21.130404
748	2016-06-13	21.530001	21.530001	21.530001	21.530001	20.945562
749	2016-06-14	21.420000	21.420000	21.420000	21.420000	20.838549
750	2016-06-15	21.440001	21.440001	21.440001	21.440001	20.858007
751	2016-06-16	21.520000	21.520000	21.520000	21.520000	20.935835
752	2016-06-17	21.450001	21.450001	21.450001	21.450001	20.867737
753	2016-06-20	21.520000	21.520000	21.520000	21.520000	20.935835
754	2016-06-21	21.469999	21.469999	21.469999	21.469999	20.887192
755	2016-06-22	21.530001	21.530001	21.530001	21.530001	20.945562
756	2016-06-23	21.610001	21.610001	21.610001	21.610001	21.023392
757	2016-06-24	21.230000	21.230000	21.230000	21.230000	20.653708
758	2016-06-27	20.980000	20.980000	20.980000	20.980000	20.410490
759	2016-06-28	21.049999	21.049999	21.049999	21.049999	20.478592
760	2016-06-29	21.180000	21.180000	21.180000	21.180000	20.605064
761	2016-06-30	21.280001	21.280001	21.280001	21.280001	20.702351
762	2016-07-01	21.350000	21.350000	21.350000	21.350000	20.770449
763	2016-07-05	21.230000	21.230000	21.230000	21.230000	20.653708
764	2016-07-06	21.309999	21.309999	21.309999	21.309999	20.731533
765	2016-07-07	21.360001	21.360001	21.360001	21.360001	20.780178
766	2016-07-08	21.510000	21.510000	21.510000	21.510000	20.926105
767	2016-07-11	21.610001	21.610001	21.610001	21.610001	21.023392
768	2016-07-12	21.770000	21.770000	21.770000	21.770000	21.179049
769	2016-07-13	21.719999	21.719999	21.719999	21.719999	21.130404
770	2016-07-14	21.809999	21.809999	21.809999	21.809999	21.217962
771	2016-07-15	21.780001	21.780001	21.780001	21.780001	21.188778
772	2016-07-18	21.799999	21.799999	21.799999	21.799999	21.208233
773	2016-07-19	21.809999	21.809999	21.809999	21.809999	21.217962
774	2016-07-20	21.860001	21.860001	21.860001	21.860001	21.266603
775	2016-07-21	21.879999	21.879999	21.879999	21.879999	21.286060
776	2016-07-22	21.830000	21.830000	21.830000	21.830000	21.237419
777	2016-07-25	21.889999	21.889999	21.889999	21.889999	21.295788
778	2016-07-26	21.910000	21.910000	21.910000	21.910000	21.315247
779	2016-07-27	21.889999	21.889999	21.889999	21.889999	21.295788
780	2016-07-28	21.840000	21.840000	21.840000	21.840000	21.247149
781	2016-07-29	21.719999	21.719999	21.719999	21.719999	21.130404
782	2016-08-01	21.780001	21.780001	21.780001	21.780001	21.188778
783	2016-08-02	21.650000	21.650000	21.650000	21.650000	21.062305
784	2016-08-03	21.690001	21.690001	21.690001	21.690001	21.101219
785	2016-08-04	21.680000	21.680000	21.680000	21.680000	21.091490
786	2016-08-05	21.870001	21.870001	21.870001	21.870001	21.276333
787	2016-08-08	21.900000	21.900000	21.900000	21.900000	21.305517
788	2016-08-09	21.809999	21.809999	21.809999	21.809999	21.217962
789	2016-08-10	21.799999	21.799999	21.799999	21.799999	21.208233
790	2016-08-11	21.840000	21.840000	21.840000	21.840000	21.247149
791	2016-08-12	21.730000	21.730000	21.730000	21.730000	21.140133
792	2016-08-15	21.830000	21.830000	21.830000	21.830000	21.237419
793	2016-08-16	21.719999	21.719999	21.719999	21.719999	21.130404
794	2016-08-17	21.740000	21.740000	21.740000	21.740000	21.149862
795	2016-08-18	21.760000	21.760000	21.760000	21.760000	21.169319
796	2016-08-19	21.709999	21.709999	21.709999	21.709999	21.120674
797	2016-08-22	21.740000	21.740000	21.740000	21.740000	21.149862
798	2016-08-23	21.750000	21.750000	21.750000	21.750000	21.159590
799	2016-08-24	21.750000	21.750000	21.750000	21.750000	21.159590
800	2016-08-25	21.700001	21.700001	21.700001	21.700001	21.110949
801	2016-08-26	21.670000	21.670000	21.670000	21.670000	21.081762
802	2016-08-29	21.700001	21.700001	21.700001	21.700001	21.110949
803	2016-08-30	21.660000	21.660000	21.660000	21.660000	21.072035
804	2016-08-31	21.639999	21.639999	21.639999	21.639999	21.052576
805	2016-09-01	21.610001	21.610001	21.610001	21.610001	21.023392
806	2016-09-02	21.610001	21.610001	21.610001	21.610001	21.023392
807	2016-09-06	21.480000	21.480000	21.480000	21.480000	20.896919
808	2016-09-07	21.570000	21.570000	21.570000	21.570000	20.984476
809	2016-09-08	21.549999	21.549999	21.549999	21.549999	20.965019
810	2016-09-09	21.500000	21.500000	21.500000	21.500000	20.916376
811	2016-09-12	21.530001	21.530001	21.530001	21.530001	20.945562
812	2016-09-13	21.450001	21.450001	21.450001	21.450001	20.867737
813	2016-09-14	21.450001	21.450001	21.450001	21.450001	20.867737
814	2016-09-15	21.500000	21.500000	21.500000	21.500000	20.916376
815	2016-09-16	21.400000	21.400000	21.400000	21.400000	20.819092
816	2016-09-19	21.440001	21.440001	21.440001	21.440001	20.858007
817	2016-09-20	21.389999	21.389999	21.389999	21.389999	20.809362
818	2016-09-21	21.480000	21.480000	21.480000	21.480000	20.896919
819	2016-09-22	21.540001	21.540001	21.540001	21.540001	20.955292
820	2016-09-23	21.500000	21.500000	21.500000	21.500000	20.916376
821	2016-09-26	21.490000	21.490000	21.490000	21.490000	20.906647
822	2016-09-27	21.520000	21.520000	21.520000	21.520000	20.935835
823	2016-09-28	21.490000	21.490000	21.490000	21.490000	20.906647
824	2016-09-29	21.490000	21.490000	21.490000	21.490000	20.906647
825	2016-09-30	21.549999	21.549999	21.549999	21.549999	20.965019
826	2016-10-03	21.500000	21.500000	21.500000	21.500000	20.916376
827	2016-10-04	21.549999	21.549999	21.549999	21.549999	20.965019
828	2016-10-05	21.580000	21.580000	21.580000	21.580000	20.994205
829	2016-10-06	21.709999	21.709999	21.709999	21.709999	21.120674
830	2016-10-07	21.719999	21.719999	21.719999	21.719999	21.130404
831	2016-10-10	21.680000	21.680000	21.680000	21.680000	21.091490
832	2016-10-11	21.670000	21.670000	21.670000	21.670000	21.081762
833	2016-10-12	21.680000	21.680000	21.680000	21.680000	21.091490
834	2016-10-13	21.639999	21.639999	21.639999	21.639999	21.052576
835	2016-10-14	21.650000	21.650000	21.650000	21.650000	21.062305
836	2016-10-17	21.680000	21.680000	21.680000	21.680000	21.091490
837	2016-10-18	21.610001	21.610001	21.610001	21.610001	21.023392
838	2016-10-19	21.620001	21.620001	21.620001	21.620001	21.033121
839	2016-10-20	21.620001	21.620001	21.620001	21.620001	21.033121
840	2016-10-21	21.700001	21.700001	21.700001	21.700001	21.110949
841	2016-10-24	21.770000	21.770000	21.770000	21.770000	21.179049
842	2016-10-25	21.660000	21.660000	21.660000	21.660000	21.072035
843	2016-10-26	21.830000	21.830000	21.830000	21.830000	21.237419
844	2016-10-27	21.910000	21.910000	21.910000	21.910000	21.315247
845	2016-10-28	21.780001	21.780001	21.780001	21.780001	21.188778
846	2016-10-31	21.879999	21.879999	21.879999	21.879999	21.286060
847	2016-11-01	21.879999	21.879999	21.879999	21.879999	21.286060
848	2016-11-02	21.980000	21.980000	21.980000	21.980000	21.383347
849	2016-11-03	21.920000	21.920000	21.920000	21.920000	21.324976
850	2016-11-04	21.870001	21.870001	21.870001	21.870001	21.276333
851	2016-11-07	21.959999	21.959999	21.959999	21.959999	21.363890
852	2016-11-08	21.990000	21.990000	21.990000	21.990000	21.393076
853	2016-11-09	22.500000	22.500000	22.500000	22.500000	21.889233
854	2016-11-10	22.830000	22.830000	22.830000	22.830000	22.210274
855	2016-11-11	22.930000	22.930000	22.930000	22.930000	22.307560
856	2016-11-14	23.200001	23.200001	23.200001	23.200001	22.570230
857	2016-11-15	23.110001	23.110001	23.110001	23.110001	22.482674
858	2016-11-16	23.139999	23.139999	23.139999	23.139999	22.511858
859	2016-11-17	23.219999	23.219999	23.219999	23.219999	22.589685
860	2016-11-18	23.150000	23.150000	23.150000	23.150000	22.521587
861	2016-11-21	23.059999	23.059999	23.059999	23.059999	22.434029
862	2016-11-22	23.190001	23.190001	23.190001	23.190001	22.560501
863	2016-11-23	23.139999	23.139999	23.139999	23.139999	22.511858
864	2016-11-25	23.150000	23.150000	23.150000	23.150000	22.521587
865	2016-11-28	23.070000	23.070000	23.070000	23.070000	22.443758
866	2016-11-29	23.139999	23.139999	23.139999	23.139999	22.511858
867	2016-11-30	23.150000	23.150000	23.150000	23.150000	22.521587
868	2016-12-01	23.280001	23.280001	23.280001	23.280001	22.648058
869	2016-12-02	23.219999	23.219999	23.219999	23.219999	22.589685
870	2016-12-05	23.260000	23.260000	23.260000	23.260000	22.628601
871	2016-12-06	23.299999	23.299999	23.299999	23.299999	22.667515
872	2016-12-07	23.410000	23.410000	23.410000	23.410000	22.774529
873	2016-12-08	23.450001	23.450001	23.450001	23.450001	22.813444
874	2016-12-09	23.370001	23.370001	23.370001	23.370001	22.735615
875	2016-12-12	23.260000	23.260000	23.260000	23.260000	22.628601
876	2016-12-13	23.240000	23.240000	23.240000	23.240000	22.609142
877	2016-12-14	23.309999	23.309999	23.309999	23.309999	22.677244
878	2016-12-15	23.309999	23.309999	23.309999	23.309999	22.677244
879	2016-12-16	23.290001	23.290001	23.290001	23.290001	22.657787
880	2016-12-19	23.360001	23.360001	23.360001	23.360001	22.725887
881	2016-12-20	23.430000	23.430000	23.430000	23.430000	22.793985
882	2016-12-21	23.360001	23.360001	23.360001	23.360001	22.725887
883	2016-12-22	23.209999	23.209999	23.209999	23.209999	22.579956
884	2016-12-23	23.240000	23.240000	23.240000	23.240000	22.609142
885	2016-12-27	23.230000	23.230000	23.230000	23.230000	22.599415
886	2016-12-28	23.150000	23.150000	23.150000	23.150000	22.521587
887	2016-12-29	23.110001	23.110001	23.110001	23.110001	22.482674
888	2016-12-30	23.080000	23.080000	23.080000	23.080000	22.453487
889	2017-01-03	23.200001	23.200001	23.200001	23.200001	22.570230
890	2017-01-04	23.180000	23.180000	23.180000	23.180000	22.550772
891	2017-01-05	23.049999	23.049999	23.049999	23.049999	22.424301
892	2017-01-06	23.020000	23.020000	23.020000	23.020000	22.395115
893	2017-01-09	23.020000	23.020000	23.020000	23.020000	22.395115
894	2017-01-10	23.100000	23.100000	23.100000	23.100000	22.472944
895	2017-01-11	23.080000	23.080000	23.080000	23.080000	22.453487
896	2017-01-12	23.070000	23.070000	23.070000	23.070000	22.443758
897	2017-01-13	22.990000	22.990000	22.990000	22.990000	22.365929
898	2017-01-17	22.850000	22.850000	22.850000	22.850000	22.229731
899	2017-01-18	22.889999	22.889999	22.889999	22.889999	22.268644
900	2017-01-19	22.860001	22.860001	22.860001	22.860001	22.239460
901	2017-01-20	22.830000	22.830000	22.830000	22.830000	22.210274
902	2017-01-23	22.799999	22.799999	22.799999	22.799999	22.181087
903	2017-01-24	22.840000	22.840000	22.840000	22.840000	22.220001
904	2017-01-25	22.900000	22.900000	22.900000	22.900000	22.278374
905	2017-01-26	22.840000	22.840000	22.840000	22.840000	22.220001
906	2017-01-27	22.790001	22.790001	22.790001	22.790001	22.171362
907	2017-01-30	22.700001	22.700001	22.700001	22.700001	22.083803
908	2017-01-31	22.629999	22.629999	22.629999	22.629999	22.015701
909	2017-02-01	22.719999	22.719999	22.719999	22.719999	22.103260
910	2017-02-02	22.660000	22.660000	22.660000	22.660000	22.044888
911	2017-02-03	22.799999	22.799999	22.799999	22.799999	22.181087
912	2017-02-06	22.840000	22.840000	22.840000	22.840000	22.220001
913	2017-02-07	22.850000	22.850000	22.850000	22.850000	22.229731
914	2017-02-08	22.750000	22.750000	22.750000	22.750000	22.132446
915	2017-02-09	22.840000	22.840000	22.840000	22.840000	22.220001
916	2017-02-10	22.820000	22.820000	22.820000	22.820000	22.200544
917	2017-02-13	22.889999	22.889999	22.889999	22.889999	22.268644
918	2017-02-14	22.959999	22.959999	22.959999	22.959999	22.336744
919	2017-02-15	22.980000	22.980000	22.980000	22.980000	22.356203
920	2017-02-16	23.059999	23.059999	23.059999	23.059999	22.434029
921	2017-02-17	22.930000	22.930000	22.930000	22.930000	22.307560
922	2017-02-21	22.990000	22.990000	22.990000	22.990000	22.365929
923	2017-02-22	23.020000	23.020000	23.020000	23.020000	22.395115
924	2017-02-23	22.959999	22.959999	22.959999	22.959999	22.336744
925	2017-02-24	22.980000	22.980000	22.980000	22.980000	22.356203
926	2017-02-27	23.010000	23.010000	23.010000	23.010000	22.385387
927	2017-02-28	22.879999	22.879999	22.879999	22.879999	22.258915
928	2017-03-01	22.930000	22.930000	22.930000	22.930000	22.307560
929	2017-03-02	22.920000	22.920000	22.920000	22.920000	22.297831
930	2017-03-03	22.959999	22.959999	22.959999	22.959999	22.336744
931	2017-03-06	22.959999	22.959999	22.959999	22.959999	22.336744
932	2017-03-07	22.790001	22.790001	22.790001	22.790001	22.171362
933	2017-03-08	22.870001	22.870001	22.870001	22.870001	22.249189
934	2017-03-09	22.760000	22.760000	22.760000	22.760000	22.142176
935	2017-03-10	22.750000	22.750000	22.750000	22.750000	22.132446
936	2017-03-13	22.750000	22.750000	22.750000	22.750000	22.132446
937	2017-03-14	22.730000	22.730000	22.730000	22.730000	22.112988
938	2017-03-15	22.740000	22.740000	22.740000	22.740000	22.122717
939	2017-03-16	22.770000	22.770000	22.770000	22.770000	22.151903
940	2017-03-17	22.750000	22.750000	22.750000	22.750000	22.132446
941	2017-03-20	22.670000	22.670000	22.670000	22.670000	22.054617
942	2017-03-21	22.440001	22.440001	22.440001	22.440001	21.830860
943	2017-03-22	22.469999	22.469999	22.469999	22.469999	21.860046
944	2017-03-23	22.469999	22.469999	22.469999	22.469999	21.860046
945	2017-03-24	22.440001	22.440001	22.440001	22.440001	21.830860
946	2017-03-27	22.379999	22.379999	22.379999	22.379999	21.772488
947	2017-03-28	22.440001	22.440001	22.440001	22.440001	21.830860
948	2017-03-29	22.420000	22.420000	22.420000	22.420000	21.811403
949	2017-03-30	22.680000	22.680000	22.680000	22.680000	22.064346
950	2017-03-31	22.680000	22.680000	22.680000	22.680000	22.064346
951	2017-04-03	22.570000	22.570000	22.570000	22.570000	21.957333
952	2017-04-04	22.540001	22.540001	22.540001	22.540001	21.928148
953	2017-04-05	22.440001	22.440001	22.440001	22.440001	21.830860
954	2017-04-06	22.490000	22.490000	22.490000	22.490000	21.879503
955	2017-04-07	22.480000	22.480000	22.480000	22.480000	21.869774
956	2017-04-10	22.420000	22.420000	22.420000	22.420000	21.811403
957	2017-04-11	22.480000	22.480000	22.480000	22.480000	21.869774
958	2017-04-12	22.420000	22.420000	22.420000	22.420000	21.811403
959	2017-04-13	22.389999	22.389999	22.389999	22.389999	21.782217
960	2017-04-17	22.459999	22.459999	22.459999	22.459999	21.850317
961	2017-04-18	22.379999	22.379999	22.379999	22.379999	21.772488
962	2017-04-19	22.510000	22.510000	22.510000	22.510000	21.898960
963	2017-04-20	22.660000	22.660000	22.660000	22.660000	22.044888
964	2017-04-21	22.620001	22.620001	22.620001	22.620001	22.005974
965	2017-04-24	22.740000	22.740000	22.740000	22.740000	22.122717
966	2017-04-25	22.670000	22.670000	22.670000	22.670000	22.054617
967	2017-04-26	22.719999	22.719999	22.719999	22.719999	22.103260
968	2017-04-27	22.650000	22.650000	22.650000	22.650000	22.035160
969	2017-04-28	22.650000	22.650000	22.650000	22.650000	22.035160
970	2017-05-01	22.750000	22.750000	22.750000	22.750000	22.132446
971	2017-05-02	22.730000	22.730000	22.730000	22.730000	22.112988
972	2017-05-03	22.770000	22.770000	22.770000	22.770000	22.151903
973	2017-05-04	22.740000	22.740000	22.740000	22.740000	22.122717
974	2017-05-05	22.650000	22.650000	22.650000	22.650000	22.035160
975	2017-05-08	22.600000	22.600000	22.600000	22.600000	21.986519
976	2017-05-09	22.680000	22.680000	22.680000	22.680000	22.064346
977	2017-05-10	22.639999	22.639999	22.639999	22.639999	22.025431
978	2017-05-11	22.520000	22.520000	22.520000	22.520000	21.908689
979	2017-05-12	22.370001	22.370001	22.370001	22.370001	21.762760
980	2017-05-15	22.379999	22.379999	22.379999	22.379999	21.772488
981	2017-05-16	22.389999	22.389999	22.389999	22.389999	21.782217
982	2017-05-17	22.129999	22.129999	22.129999	22.129999	21.529274
983	2017-05-18	22.040001	22.040001	22.040001	22.040001	21.441719
984	2017-05-19	22.110001	22.110001	22.110001	22.110001	21.509817
985	2017-05-22	22.160000	22.160000	22.160000	22.160000	21.558460
986	2017-05-23	22.160000	22.160000	22.160000	22.160000	21.558460
987	2017-05-24	22.120001	22.120001	22.120001	22.120001	21.519547
988	2017-05-25	22.280001	22.280001	22.280001	22.280001	21.675203
989	2017-05-26	22.240000	22.240000	22.240000	22.240000	21.636288
990	2017-05-30	22.280001	22.280001	22.280001	22.280001	21.675203
991	2017-05-31	22.280001	22.280001	22.280001	22.280001	21.675203
992	2017-06-01	22.379999	22.379999	22.379999	22.379999	21.772488
993	2017-06-02	22.320000	22.320000	22.320000	22.320000	21.714117
994	2017-06-05	22.260000	22.260000	22.260000	22.260000	21.655745
995	2017-06-06	22.180000	22.180000	22.180000	22.180000	21.577919
996	2017-06-07	22.320000	22.320000	22.320000	22.320000	21.714117
997	2017-06-08	22.459999	22.459999	22.459999	22.459999	21.850317
998	2017-06-09	22.450001	22.450001	22.450001	22.450001	21.840590
999	2017-06-12	22.450001	22.450001	22.450001	22.450001	21.840590
1000	2017-06-13	22.430000	22.430000	22.430000	22.430000	21.821133
1001	2017-06-14	22.440001	22.440001	22.440001	22.440001	21.830860
1002	2017-06-15	22.480000	22.480000	22.480000	22.480000	21.869774
1003	2017-06-16	22.360001	22.360001	22.360001	22.360001	21.753033
1004	2017-06-19	22.510000	22.510000	22.510000	22.510000	21.898960
1005	2017-06-20	22.440001	22.440001	22.440001	22.440001	21.830860
1006	2017-06-21	22.490000	22.490000	22.490000	22.490000	21.879503
1007	2017-06-22	22.469999	22.469999	22.469999	22.469999	21.860046
1008	2017-06-23	22.450001	22.450001	22.450001	22.450001	21.840590
1009	2017-06-26	22.549999	22.549999	22.549999	22.549999	21.937874
1010	2017-06-27	22.650000	22.650000	22.650000	22.650000	22.035160
1011	2017-06-28	22.760000	22.760000	22.760000	22.760000	22.142176
1012	2017-06-29	22.730000	22.730000	22.730000	22.730000	22.112988
1013	2017-06-30	22.680000	22.680000	22.680000	22.680000	22.064346
1014	2017-07-03	22.770000	22.770000	22.770000	22.770000	22.151903
1015	2017-07-05	23.010000	23.010000	23.010000	23.010000	22.385387
1016	2017-07-06	23.020000	23.020000	23.020000	23.020000	22.395115
1017	2017-07-07	23.070000	23.070000	23.070000	23.070000	22.443758
1018	2017-07-10	23.070000	23.070000	23.070000	23.070000	22.443758
1019	2017-07-11	23.040001	23.040001	23.040001	23.040001	22.414574
1020	2017-07-12	23.070000	23.070000	23.070000	23.070000	22.443758
1021	2017-07-13	23.129999	23.129999	23.129999	23.129999	22.502129
1022	2017-07-14	23.070000	23.070000	23.070000	23.070000	22.443758
1023	2017-07-17	23.139999	23.139999	23.139999	23.139999	22.511858
1024	2017-07-18	23.070000	23.070000	23.070000	23.070000	22.443758
1025	2017-07-19	23.080000	23.080000	23.080000	23.080000	22.453487
1026	2017-07-20	23.070000	23.070000	23.070000	23.070000	22.443758
1027	2017-07-21	23.000000	23.000000	23.000000	23.000000	22.375658
1028	2017-07-24	23.040001	23.040001	23.040001	23.040001	22.414574
1029	2017-07-25	23.080000	23.080000	23.080000	23.080000	22.453487
1030	2017-07-26	23.059999	23.059999	23.059999	23.059999	22.434029
1031	2017-07-27	22.920000	22.920000	22.920000	22.920000	22.297831
1032	2017-07-28	22.930000	22.930000	22.930000	22.930000	22.307560
1033	2017-07-31	22.950001	22.950001	22.950001	22.950001	22.327017
1034	2017-08-01	23.049999	23.049999	23.049999	23.049999	22.424301
1035	2017-08-02	23.080000	23.080000	23.080000	23.080000	22.453487
1036	2017-08-03	23.190001	23.190001	23.190001	23.190001	22.560501
1037	2017-08-04	23.230000	23.230000	23.230000	23.230000	22.599415
1038	2017-08-07	23.290001	23.290001	23.290001	23.290001	22.657787
1039	2017-08-08	23.320000	23.320000	23.320000	23.320000	22.686972
1040	2017-08-09	23.230000	23.230000	23.230000	23.230000	22.599415
1041	2017-08-10	23.110001	23.110001	23.110001	23.110001	22.482674
1042	2017-08-11	23.059999	23.059999	23.059999	23.059999	22.434029
1043	2017-08-14	23.200001	23.200001	23.200001	23.200001	22.570230
1044	2017-08-15	23.250000	23.250000	23.250000	23.250000	22.618872
1045	2017-08-16	23.230000	23.230000	23.230000	23.230000	22.599415
1046	2017-08-17	23.100000	23.100000	23.100000	23.100000	22.472944
1047	2017-08-18	23.080000	23.080000	23.080000	23.080000	22.453487
1048	2017-08-21	23.110001	23.110001	23.110001	23.110001	22.482674
1049	2017-08-22	23.230000	23.230000	23.230000	23.230000	22.599415
1050	2017-08-23	23.200001	23.200001	23.200001	23.200001	22.570230
1051	2017-08-24	23.209999	23.209999	23.209999	23.209999	22.579956
1052	2017-08-25	23.250000	23.250000	23.250000	23.250000	22.618872
1053	2017-08-28	23.299999	23.299999	23.299999	23.299999	22.667515
1054	2017-08-29	23.240000	23.240000	23.240000	23.240000	22.609142
1055	2017-08-30	23.290001	23.290001	23.290001	23.290001	22.657787
1056	2017-08-31	23.309999	23.309999	23.309999	23.309999	22.677244
1057	2017-09-01	23.379999	23.379999	23.379999	23.379999	22.745342
1058	2017-09-05	23.139999	23.139999	23.139999	23.139999	22.511858
1059	2017-09-06	23.139999	23.139999	23.139999	23.139999	22.511858
1060	2017-09-07	23.049999	23.049999	23.049999	23.049999	22.424301
1061	2017-09-08	23.100000	23.100000	23.100000	23.100000	22.472944
1062	2017-09-11	23.170000	23.170000	23.170000	23.170000	22.541044
1063	2017-09-12	23.350000	23.350000	23.350000	23.350000	22.716158
1064	2017-09-13	23.290001	23.290001	23.290001	23.290001	22.657787
1065	2017-09-14	23.280001	23.280001	23.280001	23.280001	22.648058
1066	2017-09-15	23.290001	23.290001	23.290001	23.290001	22.657787
1067	2017-09-18	23.270000	23.270000	23.270000	23.270000	22.638330
1068	2017-09-19	23.379999	23.379999	23.379999	23.379999	22.745342
1069	2017-09-20	23.309999	23.309999	23.309999	23.309999	22.677244
1070	2017-09-21	23.410000	23.410000	23.410000	23.410000	22.774529
1071	2017-09-22	23.480000	23.480000	23.480000	23.480000	22.842628
1072	2017-09-25	23.370001	23.370001	23.370001	23.370001	22.735615
1073	2017-09-26	23.450001	23.450001	23.450001	23.450001	22.813444
1074	2017-09-27	23.570000	23.570000	23.570000	23.570000	22.930183
1075	2017-09-28	23.660000	23.660000	23.660000	23.660000	23.017742
1076	2017-09-29	23.639999	23.639999	23.639999	23.639999	22.998283
1077	2017-10-02	23.700001	23.700001	23.700001	23.700001	23.056660
1078	2017-10-03	23.740000	23.740000	23.740000	23.740000	23.095573
1079	2017-10-04	23.750000	23.750000	23.750000	23.750000	23.105299
1080	2017-10-05	23.750000	23.750000	23.750000	23.750000	23.105299
1081	2017-10-06	23.770000	23.770000	23.770000	23.770000	23.124758
1082	2017-10-09	23.770000	23.770000	23.770000	23.770000	23.124758
1083	2017-10-10	23.790001	23.790001	23.790001	23.790001	23.144215
1084	2017-10-11	23.760000	23.760000	23.760000	23.760000	23.115028
1085	2017-10-12	23.680000	23.680000	23.680000	23.680000	23.037199
1086	2017-10-13	23.719999	23.719999	23.719999	23.719999	23.076115
1087	2017-10-16	23.709999	23.709999	23.709999	23.709999	23.066387
1088	2017-10-17	23.750000	23.750000	23.750000	23.750000	23.105299
1089	2017-10-18	23.930000	23.930000	23.930000	23.930000	23.280416
1090	2017-10-19	23.950001	23.950001	23.950001	23.950001	23.299871
1091	2017-10-20	24.020000	24.020000	24.020000	24.020000	23.367971
1092	2017-10-23	24.090000	24.090000	24.090000	24.090000	23.436071
1093	2017-10-24	24.120001	24.120001	24.120001	24.120001	23.465258
1094	2017-10-25	24.100000	24.100000	24.100000	24.100000	23.445801
1095	2017-10-26	24.080000	24.080000	24.080000	24.080000	23.426342
1096	2017-10-27	23.990000	23.990000	23.990000	23.990000	23.338785
1097	2017-10-30	23.889999	23.889999	23.889999	23.889999	23.241501
1098	2017-10-31	23.950001	23.950001	23.950001	23.950001	23.299871
1099	2017-11-01	23.950001	23.950001	23.950001	23.950001	23.299871
1100	2017-11-02	24.010000	24.010000	24.010000	24.010000	23.358242
1101	2017-11-03	23.900000	23.900000	23.900000	23.900000	23.251228
1102	2017-11-06	23.879999	23.879999	23.879999	23.879999	23.231771
1103	2017-11-07	23.860001	23.860001	23.860001	23.860001	23.212315
1104	2017-11-08	23.959999	23.959999	23.959999	23.959999	23.309599
1105	2017-11-09	23.940001	23.940001	23.940001	23.940001	23.290142
1106	2017-11-10	23.980000	23.980000	23.980000	23.980000	23.329056
1107	2017-11-13	23.990000	23.990000	23.990000	23.990000	23.338785
1108	2017-11-14	24.049999	24.049999	24.049999	24.049999	23.397156
1109	2017-11-15	24.080000	24.080000	24.080000	24.080000	23.426342
1110	2017-11-16	24.209999	24.209999	24.209999	24.209999	23.552813
1111	2017-11-17	24.209999	24.209999	24.209999	24.209999	23.552813
1112	2017-11-20	24.240000	24.240000	24.240000	24.240000	23.581999
1113	2017-11-21	24.280001	24.280001	24.280001	24.280001	23.620914
1114	2017-11-22	24.230000	24.230000	24.230000	24.230000	23.572269
1115	2017-11-24	24.209999	24.209999	24.209999	24.209999	23.552813
1116	2017-11-27	24.270000	24.270000	24.270000	24.270000	23.611185
1117	2017-11-28	24.290001	24.290001	24.290001	24.290001	23.630644
1118	2017-11-29	24.150000	24.150000	24.150000	24.150000	23.494440
1119	2017-11-30	24.120001	24.120001	24.120001	24.120001	23.465258
1120	2017-12-01	24.100000	24.100000	24.100000	24.100000	23.445801
1121	2017-12-04	24.090000	24.090000	24.090000	24.090000	23.436071
1122	2017-12-05	24.209999	24.209999	24.209999	24.209999	23.552813
1123	2017-12-06	24.360001	24.360001	24.360001	24.360001	23.698742
1124	2017-12-07	24.350000	24.350000	24.350000	24.350000	23.689013
1125	2017-12-08	24.389999	24.389999	24.389999	24.389999	23.727926
1126	2017-12-11	24.420000	24.420000	24.420000	24.420000	23.757113
1127	2017-12-12	24.450001	24.450001	24.450001	24.450001	23.786299
1128	2017-12-13	24.459999	24.459999	24.459999	24.459999	23.796026
1129	2017-12-14	24.400000	24.400000	24.400000	24.400000	23.737656
1130	2017-12-15	23.969999	23.969999	23.969999	23.969999	23.804192
1131	2017-12-18	24.049999	24.049999	24.049999	24.049999	23.883638
1132	2017-12-19	24.090000	24.090000	24.090000	24.090000	23.923363
1133	2017-12-20	24.129999	24.129999	24.129999	24.129999	23.963085
1134	2017-12-21	23.950001	23.950001	23.950001	23.950001	23.784332
1135	2017-12-22	23.910000	23.910000	23.910000	23.910000	23.744608
1136	2017-12-26	23.870001	23.870001	23.870001	23.870001	23.704885
1137	2017-12-27	23.860001	23.860001	23.860001	23.860001	23.694954
1138	2017-12-28	23.830000	23.830000	23.830000	23.830000	23.665161
1139	2017-12-29	23.760000	23.760000	23.760000	23.760000	23.595646
1140	2018-01-02	23.820000	23.820000	23.820000	23.820000	23.655231
1141	2018-01-03	23.799999	23.799999	23.799999	23.799999	23.635368
1142	2018-01-04	23.780001	23.780001	23.780001	23.780001	23.615509
1143	2018-01-05	23.809999	23.809999	23.809999	23.809999	23.645300
1144	2018-01-08	23.799999	23.799999	23.799999	23.799999	23.635368
1145	2018-01-09	23.930000	23.930000	23.930000	23.930000	23.764471
1146	2018-01-10	23.920000	23.920000	23.920000	23.920000	23.754539
1147	2018-01-11	23.969999	23.969999	23.969999	23.969999	23.804192
1148	2018-01-12	24.100000	24.100000	24.100000	24.100000	23.933294
1149	2018-01-16	24.150000	24.150000	24.150000	24.150000	23.982946
1150	2018-01-17	24.260000	24.260000	24.260000	24.260000	24.092186
1151	2018-01-18	24.309999	24.309999	24.309999	24.309999	24.141840
1152	2018-01-19	24.330000	24.330000	24.330000	24.330000	24.161703
1153	2018-01-22	24.520000	24.520000	24.520000	24.520000	24.350388
1154	2018-01-23	24.379999	24.379999	24.379999	24.379999	24.211355
1155	2018-01-24	24.430000	24.430000	24.430000	24.430000	24.261011
1156	2018-01-25	24.450001	24.450001	24.450001	24.450001	24.280872
1157	2018-01-26	24.540001	24.540001	24.540001	24.540001	24.370251
1158	2018-01-29	24.530001	24.530001	24.530001	24.530001	24.360319
1159	2018-01-30	24.490000	24.490000	24.490000	24.490000	24.320595
1160	2018-01-31	24.440001	24.440001	24.440001	24.440001	24.270943
1161	2018-02-01	24.469999	24.469999	24.469999	24.469999	24.300734
1162	2018-02-02	24.430000	24.430000	24.430000	24.430000	24.261011
1163	2018-02-05	24.330000	24.330000	24.330000	24.330000	24.161703
1164	2018-02-06	24.450001	24.450001	24.450001	24.450001	24.280872
1165	2018-02-07	24.520000	24.520000	24.520000	24.520000	24.350388
1166	2018-02-08	24.400000	24.400000	24.400000	24.400000	24.231218
1167	2018-02-09	24.450001	24.450001	24.450001	24.450001	24.280872
1168	2018-02-12	24.430000	24.430000	24.430000	24.430000	24.261011
1169	2018-02-13	24.570000	24.570000	24.570000	24.570000	24.400042
1170	2018-02-14	24.580000	24.580000	24.580000	24.580000	24.409973
1171	2018-02-15	24.530001	24.530001	24.530001	24.530001	24.360319
1172	2018-02-16	24.540001	24.540001	24.540001	24.540001	24.370251
1173	2018-02-20	24.500000	24.500000	24.500000	24.500000	24.330526
1174	2018-02-21	24.559999	24.559999	24.559999	24.559999	24.390110
1175	2018-02-22	24.530001	24.530001	24.530001	24.530001	24.360319
1176	2018-02-23	24.490000	24.490000	24.490000	24.490000	24.320595
1177	2018-02-26	24.580000	24.580000	24.580000	24.580000	24.409973
1178	2018-02-27	24.660000	24.660000	24.660000	24.660000	24.489418
1179	2018-02-28	24.730000	24.730000	24.730000	24.730000	24.558935
1180	2018-03-01	24.670000	24.670000	24.670000	24.670000	24.499350
1181	2018-03-02	24.650000	24.650000	24.650000	24.650000	24.479488
1182	2018-03-05	24.450001	24.450001	24.450001	24.450001	24.280872
1183	2018-03-06	24.450001	24.450001	24.450001	24.450001	24.280872
1184	2018-03-07	24.400000	24.400000	24.400000	24.400000	24.231218
1185	2018-03-08	24.360001	24.360001	24.360001	24.360001	24.191496
1186	2018-03-09	24.379999	24.379999	24.379999	24.379999	24.211355
1187	2018-03-12	24.219999	24.219999	24.219999	24.219999	24.052464
1188	2018-03-13	24.280001	24.280001	24.280001	24.280001	24.112049
1189	2018-03-14	24.299999	24.299999	24.299999	24.299999	24.131908
1190	2018-03-15	24.340000	24.340000	24.340000	24.340000	24.171633
1191	2018-03-16	24.350000	24.350000	24.350000	24.350000	24.181564
1192	2018-03-19	24.379999	24.379999	24.379999	24.379999	24.211355
1193	2018-03-20	24.420000	24.420000	24.420000	24.420000	24.251080
1194	2018-03-21	24.340000	24.340000	24.340000	24.340000	24.171633
1195	2018-03-22	24.309999	24.309999	24.309999	24.309999	24.141840
1196	2018-03-23	24.230000	24.230000	24.230000	24.230000	24.062393
1197	2018-03-26	24.309999	24.309999	24.309999	24.309999	24.141840
1198	2018-03-27	24.270000	24.270000	24.270000	24.270000	24.102118
1199	2018-03-28	24.340000	24.340000	24.340000	24.340000	24.171633
1200	2018-03-29	24.360001	24.360001	24.360001	24.360001	24.191496
1201	2018-04-02	24.389999	24.389999	24.389999	24.389999	24.221287
1202	2018-04-03	24.400000	24.400000	24.400000	24.400000	24.231218
1203	2018-04-04	24.379999	24.379999	24.379999	24.379999	24.211355
1204	2018-04-05	24.370001	24.370001	24.370001	24.370001	24.201426
1205	2018-04-06	24.430000	24.430000	24.430000	24.430000	24.261011
1206	2018-04-09	24.420000	24.420000	24.420000	24.420000	24.251080
1207	2018-04-10	24.430000	24.430000	24.430000	24.430000	24.261011
1208	2018-04-11	24.360001	24.360001	24.360001	24.360001	24.191496
1209	2018-04-12	24.379999	24.379999	24.379999	24.379999	24.211355
1210	2018-04-13	24.299999	24.299999	24.299999	24.299999	24.131908
1211	2018-04-16	24.360001	24.360001	24.360001	24.360001	24.191496
1212	2018-04-17	24.360001	24.360001	24.360001	24.360001	24.191496
1213	2018-04-18	24.360001	24.360001	24.360001	24.360001	24.191496
1214	2018-04-19	24.400000	24.400000	24.400000	24.400000	24.231218
1215	2018-04-20	24.410000	24.410000	24.410000	24.410000	24.241148
1216	2018-04-23	24.420000	24.420000	24.420000	24.420000	24.251080
1217	2018-04-24	24.450001	24.450001	24.450001	24.450001	24.280872
1218	2018-04-25	24.510000	24.510000	24.510000	24.510000	24.340458
1219	2018-04-26	24.490000	24.490000	24.490000	24.490000	24.320595
1220	2018-04-27	24.379999	24.379999	24.379999	24.379999	24.211355
1221	2018-04-30	24.340000	24.340000	24.340000	24.340000	24.171633
1222	2018-05-01	24.280001	24.280001	24.280001	24.280001	24.112049
1223	2018-05-02	24.340000	24.340000	24.340000	24.340000	24.171633
1224	2018-05-03	24.250000	24.250000	24.250000	24.250000	24.082256
1225	2018-05-04	24.150000	24.150000	24.150000	24.150000	23.982946
1226	2018-05-07	24.120001	24.120001	24.120001	24.120001	23.953156
1227	2018-05-08	24.180000	24.180000	24.180000	24.180000	24.012741
1228	2018-05-09	24.209999	24.209999	24.209999	24.209999	24.042532
1229	2018-05-10	24.250000	24.250000	24.250000	24.250000	24.082256
1230	2018-05-11	24.270000	24.270000	24.270000	24.270000	24.102118
1231	2018-05-14	24.320000	24.320000	24.320000	24.320000	24.151772
1232	2018-05-15	24.360001	24.360001	24.360001	24.360001	24.191496
1233	2018-05-16	24.370001	24.370001	24.370001	24.370001	24.201426
1234	2018-05-17	24.430000	24.430000	24.430000	24.430000	24.261011
1235	2018-05-18	24.430000	24.430000	24.430000	24.430000	24.261011
1236	2018-05-21	24.540001	24.540001	24.540001	24.540001	24.370251
1237	2018-05-22	24.520000	24.520000	24.520000	24.520000	24.350388
1238	2018-05-23	24.510000	24.510000	24.510000	24.510000	24.340458
1239	2018-05-24	24.520000	24.520000	24.520000	24.520000	24.350388
1240	2018-05-25	24.400000	24.400000	24.400000	24.400000	24.231218
1241	2018-05-29	24.400000	24.400000	24.400000	24.400000	24.231218
1242	2018-05-30	24.420000	24.420000	24.420000	24.420000	24.251080
1243	2018-05-31	24.410000	24.410000	24.410000	24.410000	24.241148
1244	2018-06-01	24.490000	24.490000	24.490000	24.490000	24.320595
1245	2018-06-04	24.510000	24.510000	24.510000	24.510000	24.340458
1246	2018-06-05	24.620001	24.620001	24.620001	24.620001	24.449697
1247	2018-06-06	24.600000	24.600000	24.600000	24.600000	24.429834
1248	2018-06-07	24.650000	24.650000	24.650000	24.650000	24.479488
1249	2018-06-08	24.620001	24.620001	24.620001	24.620001	24.449697
1250	2018-06-11	24.650000	24.650000	24.650000	24.650000	24.479488
1251	2018-06-12	24.610001	24.610001	24.610001	24.610001	24.439766
1252	2018-06-13	24.610001	24.610001	24.610001	24.610001	24.439766
1253	2018-06-14	24.559999	24.559999	24.559999	24.559999	24.390110
1254	2018-06-15	24.570000	24.570000	24.570000	24.570000	24.400042
1255	2018-06-18	24.629999	24.629999	24.629999	24.629999	24.459625
1256	2018-06-19	24.629999	24.629999	24.629999	24.629999	24.459625
1257	2018-06-20	24.629999	24.629999	24.629999	24.629999	24.459625
1258	2018-06-21	24.670000	24.670000	24.670000	24.670000	24.499350
1259	2018-06-22	24.520000	24.520000	24.520000	24.520000	24.350388
1260	2018-06-25	24.540001	24.540001	24.540001	24.540001	24.370251
1261	2018-06-26	24.570000	24.570000	24.570000	24.570000	24.400042
1262	2018-06-27	24.549999	24.549999	24.549999	24.549999	24.380180
1263	2018-06-28	24.500000	24.500000	24.500000	24.500000	24.330526
1264	2018-06-29	24.410000	24.410000	24.410000	24.410000	24.241148
1265	2018-07-02	24.440001	24.440001	24.440001	24.440001	24.270943
1266	2018-07-03	24.440001	24.440001	24.440001	24.440001	24.270943
1267	2018-07-05	24.389999	24.389999	24.389999	24.389999	24.221287
1268	2018-07-06	24.340000	24.340000	24.340000	24.340000	24.171633
1269	2018-07-09	24.370001	24.370001	24.370001	24.370001	24.201426
1270	2018-07-10	24.309999	24.309999	24.309999	24.309999	24.141840
1271	2018-07-11	24.280001	24.280001	24.280001	24.280001	24.112049
1272	2018-07-12	24.219999	24.219999	24.219999	24.219999	24.052464
1273	2018-07-13	24.290001	24.290001	24.290001	24.290001	24.121981
1274	2018-07-16	24.360001	24.360001	24.360001	24.360001	24.191496
1275	2018-07-17	24.350000	24.350000	24.350000	24.350000	24.181564
1276	2018-07-18	24.410000	24.410000	24.410000	24.410000	24.241148
1277	2018-07-19	24.370001	24.370001	24.370001	24.370001	24.201426
1278	2018-07-20	24.370001	24.370001	24.370001	24.370001	24.201426
1279	2018-07-23	24.450001	24.450001	24.450001	24.450001	24.280872
1280	2018-07-24	24.480000	24.480000	24.480000	24.480000	24.310663
1281	2018-07-25	24.490000	24.490000	24.490000	24.490000	24.320595
1282	2018-07-26	24.430000	24.430000	24.430000	24.430000	24.261011
1283	2018-07-27	24.410000	24.410000	24.410000	24.410000	24.241148
1284	2018-07-30	24.469999	24.469999	24.469999	24.469999	24.300734
1285	2018-07-31	24.379999	24.379999	24.379999	24.379999	24.211355
1286	2018-08-01	24.389999	24.389999	24.389999	24.389999	24.221287
1287	2018-08-02	24.350000	24.350000	24.350000	24.350000	24.181564
1288	2018-08-03	24.410000	24.410000	24.410000	24.410000	24.241148
1289	2018-08-06	24.459999	24.459999	24.459999	24.459999	24.290802
1290	2018-08-07	24.430000	24.430000	24.430000	24.430000	24.261011
1291	2018-08-08	24.510000	24.510000	24.510000	24.510000	24.340458
1292	2018-08-09	24.559999	24.559999	24.559999	24.559999	24.390110
1293	2018-08-10	24.520000	24.520000	24.520000	24.520000	24.350388
1294	2018-08-13	24.530001	24.530001	24.530001	24.530001	24.360319
1295	2018-08-14	24.620001	24.620001	24.620001	24.620001	24.449697
1296	2018-08-15	24.580000	24.580000	24.580000	24.580000	24.409973
1297	2018-08-16	24.549999	24.549999	24.549999	24.549999	24.380180
1298	2018-08-17	24.570000	24.570000	24.570000	24.570000	24.400042
1299	2018-08-20	24.610001	24.610001	24.610001	24.610001	24.439766
1300	2018-08-21	24.580000	24.580000	24.580000	24.580000	24.409973
1301	2018-08-22	24.540001	24.540001	24.540001	24.540001	24.370251
1302	2018-08-23	24.639999	24.639999	24.639999	24.639999	24.469557
1303	2018-08-24	24.610001	24.610001	24.610001	24.610001	24.439766
1304	2018-08-27	24.530001	24.530001	24.530001	24.530001	24.360319
1305	2018-08-28	24.510000	24.510000	24.510000	24.510000	24.340458
1306	2018-08-29	24.440001	24.440001	24.440001	24.440001	24.270943
1307	2018-08-30	24.490000	24.490000	24.490000	24.490000	24.320595
1308	2018-08-31	24.500000	24.500000	24.500000	24.500000	24.330526
1309	2018-09-04	24.549999	24.549999	24.549999	24.549999	24.380180
1310	2018-09-05	24.520000	24.520000	24.520000	24.520000	24.350388
1311	2018-09-06	24.570000	24.570000	24.570000	24.570000	24.400042
1312	2018-09-07	24.610001	24.610001	24.610001	24.610001	24.439766
1313	2018-09-10	24.570000	24.570000	24.570000	24.570000	24.400042
1314	2018-09-11	24.580000	24.580000	24.580000	24.580000	24.409973
1315	2018-09-12	24.559999	24.559999	24.559999	24.559999	24.390110
1316	2018-09-13	24.510000	24.510000	24.510000	24.510000	24.340458
1317	2018-09-14	24.549999	24.549999	24.549999	24.549999	24.380180
1318	2018-09-17	24.570000	24.570000	24.570000	24.570000	24.400042
1319	2018-09-18	24.559999	24.559999	24.559999	24.559999	24.390110
1320	2018-09-19	24.510000	24.510000	24.510000	24.510000	24.340458
1321	2018-09-20	24.480000	24.480000	24.480000	24.480000	24.310663
1322	2018-09-21	24.510000	24.510000	24.510000	24.510000	24.340458
1323	2018-09-24	24.490000	24.490000	24.490000	24.490000	24.320595
1324	2018-09-25	24.530001	24.530001	24.530001	24.530001	24.360319
1325	2018-09-26	24.610001	24.610001	24.610001	24.610001	24.439766
1326	2018-09-27	24.620001	24.620001	24.620001	24.620001	24.449697
1327	2018-09-28	24.620001	24.620001	24.620001	24.620001	24.449697
1328	2018-10-01	24.690001	24.690001	24.690001	24.690001	24.519213
1329	2018-10-02	24.639999	24.639999	24.639999	24.639999	24.469557
1330	2018-10-03	24.680000	24.680000	24.680000	24.680000	24.509281
1331	2018-10-04	24.700001	24.700001	24.700001	24.700001	24.529142
1332	2018-10-05	24.809999	24.809999	24.809999	24.809999	24.638380
1333	2018-10-08	24.809999	24.809999	24.809999	24.809999	24.638380
1334	2018-10-09	24.830000	24.830000	24.830000	24.830000	24.658243
1335	2018-10-10	24.920000	24.920000	24.920000	24.920000	24.747620
1336	2018-10-11	24.950001	24.950001	24.950001	24.950001	24.777414
1337	2018-10-12	24.990000	24.990000	24.990000	24.990000	24.817137
1338	2018-10-15	24.969999	24.969999	24.969999	24.969999	24.797276
1339	2018-10-16	24.809999	24.809999	24.809999	24.809999	24.638380
1340	2018-10-17	24.799999	24.799999	24.799999	24.799999	24.628450
1341	2018-10-18	24.920000	24.920000	24.920000	24.920000	24.747620
1342	2018-10-19	24.950001	24.950001	24.950001	24.950001	24.777414
1343	2018-10-22	25.059999	25.059999	25.059999	25.059999	24.886654
1344	2018-10-23	25.070000	25.070000	25.070000	25.070000	24.896584
1345	2018-10-24	25.190001	25.190001	25.190001	25.190001	25.015755
1346	2018-10-25	25.150000	25.150000	25.150000	25.150000	24.976030
1347	2018-10-26	25.170000	25.170000	25.170000	25.170000	24.995893
1348	2018-10-29	25.340000	25.340000	25.340000	25.340000	25.164717
1349	2018-10-30	25.299999	25.299999	25.299999	25.299999	25.124992
1350	2018-10-31	25.230000	25.230000	25.230000	25.230000	25.055477
1351	2018-11-01	24.900000	24.900000	24.900000	24.900000	24.727758
1352	2018-11-02	24.900000	24.900000	24.900000	24.900000	24.727758
1353	2018-11-05	25.049999	25.049999	25.049999	25.049999	24.876722
1354	2018-11-06	25.030001	25.030001	25.030001	25.030001	24.856861
1355	2018-11-07	25.240000	25.240000	25.240000	25.240000	25.065409
1356	2018-11-08	25.320000	25.320000	25.320000	25.320000	25.144854
1357	2018-11-09	25.450001	25.450001	25.450001	25.450001	25.273956
1358	2018-11-12	25.670000	25.670000	25.670000	25.670000	25.492434
1359	2018-11-13	25.639999	25.639999	25.639999	25.639999	25.462641
1360	2018-11-14	25.620001	25.620001	25.620001	25.620001	25.442780
1361	2018-11-15	25.350000	25.350000	25.350000	25.350000	25.174648
1362	2018-11-16	25.270000	25.270000	25.270000	25.270000	25.095201
1363	2018-11-19	25.370001	25.370001	25.370001	25.370001	25.194510
1364	2018-11-20	25.260000	25.260000	25.260000	25.260000	25.085270
1365	2018-11-21	25.260000	25.260000	25.260000	25.260000	25.085270
1366	2018-11-23	25.139999	25.139999	25.139999	25.139999	24.966099
1367	2018-11-26	25.090000	25.090000	25.090000	25.090000	24.916447
1368	2018-11-27	25.240000	25.240000	25.240000	25.240000	25.065409
1369	2018-11-28	25.250000	25.250000	25.250000	25.250000	25.075338
1370	2018-11-29	25.180000	25.180000	25.180000	25.180000	25.005823
1371	2018-11-30	25.160000	25.160000	25.160000	25.160000	24.985962
1372	2018-12-03	25.120001	25.120001	25.120001	25.120001	24.946239
1373	2018-12-04	25.209999	25.209999	25.209999	25.209999	25.035614
1374	2018-12-06	25.200001	25.200001	25.200001	25.200001	25.025686
1375	2018-12-07	25.270000	25.270000	25.270000	25.270000	25.095201
1376	2018-12-10	25.230000	25.230000	25.230000	25.230000	25.055477
1377	2018-12-11	25.240000	25.240000	25.240000	25.240000	25.065409
1378	2018-12-12	25.250000	25.250000	25.250000	25.250000	25.075338
1379	2018-12-13	25.270000	25.270000	25.270000	25.270000	25.095201
1380	2018-12-14	25.180000	25.180000	25.180000	25.180000	25.005823
1381	2018-12-17	25.070000	25.070000	25.070000	25.070000	25.031784
1382	2018-12-18	25.129999	25.129999	25.129999	25.129999	25.091692
1383	2018-12-19	25.190001	25.190001	25.190001	25.190001	25.151602
1384	2018-12-20	25.250000	25.250000	25.250000	25.250000	25.211510
1385	2018-12-21	25.330000	25.330000	25.330000	25.330000	25.291388
1386	2018-12-24	25.299999	25.299999	25.299999	25.299999	25.261433
1387	2018-12-26	25.330000	25.330000	25.330000	25.330000	25.291388
1388	2018-12-27	25.290001	25.290001	25.290001	25.290001	25.251450
1389	2018-12-28	25.219999	25.219999	25.219999	25.219999	25.181555
1390	2018-12-31	25.170000	25.170000	25.170000	25.170000	25.131632
1391	2019-01-02	25.250000	25.250000	25.250000	25.250000	25.211510
1392	2019-01-03	25.340000	25.340000	25.340000	25.340000	25.301373
1393	2019-01-04	25.240000	25.240000	25.240000	25.240000	25.201525
1394	2019-01-07	25.020000	25.020000	25.020000	25.020000	24.981861
1395	2019-01-08	25.010000	25.010000	25.010000	25.010000	24.971876
1396	2019-01-09	25.000000	25.000000	25.000000	25.000000	24.961891
1397	2019-01-10	24.860001	24.860001	24.860001	24.860001	24.822104
1398	2019-01-11	24.889999	24.889999	24.889999	24.889999	24.852057
1399	2019-01-14	24.920000	24.920000	24.920000	24.920000	24.882011
1400	2019-01-15	24.910000	24.910000	24.910000	24.910000	24.872026
1401	2019-01-16	24.920000	24.920000	24.920000	24.920000	24.882011
1402	2019-01-17	24.850000	24.850000	24.850000	24.850000	24.812119
1403	2019-01-18	24.840000	24.840000	24.840000	24.840000	24.802134
1404	2019-01-22	24.900000	24.900000	24.900000	24.900000	24.862041
1405	2019-01-23	24.920000	24.920000	24.920000	24.920000	24.882011
1406	2019-01-24	24.799999	24.799999	24.799999	24.799999	24.762194
1407	2019-01-25	24.690001	24.690001	24.690001	24.690001	24.652363
1408	2019-01-28	24.690001	24.690001	24.690001	24.690001	24.652363
1409	2019-01-29	24.750000	24.750000	24.750000	24.750000	24.712271
1410	2019-01-30	24.740000	24.740000	24.740000	24.740000	24.702286
1411	2019-01-31	24.590000	24.590000	24.590000	24.590000	24.552515
1412	2019-02-01	24.500000	24.500000	24.500000	24.500000	24.462652
1413	2019-02-04	24.440001	24.440001	24.440001	24.440001	24.402744
1414	2019-02-05	24.420000	24.420000	24.420000	24.420000	24.382774
1415	2019-02-06	24.360001	24.360001	24.360001	24.360001	24.322866
1416	2019-02-07	24.469999	24.469999	24.469999	24.469999	24.432697
1417	2019-02-08	24.250000	24.250000	24.250000	24.250000	24.213034
1418	2019-02-11	24.250000	24.250000	24.250000	24.250000	24.213034
1419	2019-02-12	24.080000	24.080000	24.080000	24.080000	24.043293
1420	2019-02-13	24.059999	24.059999	24.059999	24.059999	24.023323
1421	2019-02-14	24.070000	24.070000	24.070000	24.070000	24.033308
1422	2019-02-15	24.160000	24.160000	24.160000	24.160000	24.123171
1423	2019-02-19	24.170000	24.170000	24.170000	24.170000	24.133156
1424	2019-02-20	24.190001	24.190001	24.190001	24.190001	24.153126
1425	2019-02-21	24.100000	24.100000	24.100000	24.100000	24.063263
1426	2019-02-22	23.969999	23.969999	23.969999	23.969999	23.933460
1427	2019-02-25	23.799999	23.799999	23.799999	23.799999	23.763720
1428	2019-02-26	23.750000	23.750000	23.750000	23.750000	23.713797
1429	2019-02-27	23.660000	23.660000	23.660000	23.660000	23.623932
1430	2019-02-28	23.639999	23.639999	23.639999	23.639999	23.603962
1431	2019-03-01	23.660000	23.660000	23.660000	23.660000	23.623932
1432	2019-03-04	23.680000	23.680000	23.680000	23.680000	23.643902
1433	2019-03-05	23.660000	23.660000	23.660000	23.660000	23.623932
1434	2019-03-06	23.680000	23.680000	23.680000	23.680000	23.643902
1435	2019-03-07	23.629999	23.629999	23.629999	23.629999	23.593977
1436	2019-03-08	23.540001	23.540001	23.540001	23.540001	23.504116
1437	2019-03-11	23.480000	23.480000	23.480000	23.480000	23.444206
1438	2019-03-12	23.480000	23.480000	23.480000	23.480000	23.444206
1439	2019-03-13	23.430000	23.430000	23.430000	23.430000	23.394283
1440	2019-03-14	23.510000	23.510000	23.510000	23.510000	23.474161
1441	2019-03-15	23.430000	23.430000	23.430000	23.430000	23.394283
1442	2019-03-18	23.410000	23.410000	23.410000	23.410000	23.374313
1443	2019-03-19	23.400000	23.400000	23.400000	23.400000	23.364328
1444	2019-03-20	23.360001	23.360001	23.360001	23.360001	23.324390
1445	2019-03-21	23.219999	23.219999	23.219999	23.219999	23.184603
1446	2019-03-22	23.170000	23.170000	23.170000	23.170000	23.134680
1447	2019-03-25	23.160000	23.160000	23.160000	23.160000	23.124695
1448	2019-03-26	23.150000	23.150000	23.150000	23.150000	23.114710
1449	2019-03-27	23.200001	23.200001	23.200001	23.200001	23.164635
1450	2019-03-28	23.170000	23.170000	23.170000	23.170000	23.134680
1451	2019-03-29	23.209999	23.209999	23.209999	23.209999	23.174618
1452	2019-04-01	23.270000	23.270000	23.270000	23.270000	23.234528
1453	2019-04-02	23.200001	23.200001	23.200001	23.200001	23.164635
1454	2019-04-03	23.280001	23.280001	23.280001	23.280001	23.244513
1455	2019-04-04	23.379999	23.379999	23.379999	23.379999	23.344358
1456	2019-04-05	23.360001	23.360001	23.360001	23.360001	23.324390
1457	2019-04-08	23.400000	23.400000	23.400000	23.400000	23.364328
1458	2019-04-09	23.379999	23.379999	23.379999	23.379999	23.344358
1459	2019-04-10	23.379999	23.379999	23.379999	23.379999	23.344358
1460	2019-04-11	23.379999	23.379999	23.379999	23.379999	23.344358
1461	2019-04-12	23.400000	23.400000	23.400000	23.400000	23.364328
1462	2019-04-15	23.420000	23.420000	23.420000	23.420000	23.384298
1463	2019-04-16	23.360001	23.360001	23.360001	23.360001	23.324390
1464	2019-04-17	23.469999	23.469999	23.469999	23.469999	23.434221
1465	2019-04-18	23.500000	23.500000	23.500000	23.500000	23.464176
1466	2019-04-22	23.480000	23.480000	23.480000	23.480000	23.444206
1467	2019-04-23	23.430000	23.430000	23.430000	23.430000	23.394283
1468	2019-04-24	23.410000	23.410000	23.410000	23.410000	23.374313
1469	2019-04-25	23.420000	23.420000	23.420000	23.420000	23.384298
1470	2019-04-26	23.370001	23.370001	23.370001	23.370001	23.334375
1471	2019-04-29	23.420000	23.420000	23.420000	23.420000	23.384298
1472	2019-04-30	23.420000	23.420000	23.420000	23.420000	23.384298
1473	2019-05-01	23.440001	23.440001	23.440001	23.440001	23.404268
1474	2019-05-02	23.459999	23.459999	23.459999	23.459999	23.424236
1475	2019-05-03	23.549999	23.549999	23.549999	23.549999	23.514099
1476	2019-05-06	23.500000	23.500000	23.500000	23.500000	23.464176
1477	2019-05-07	23.530001	23.530001	23.530001	23.530001	23.494131
1478	2019-05-08	23.639999	23.639999	23.639999	23.639999	23.603962
1479	2019-05-09	23.610001	23.610001	23.610001	23.610001	23.574009
1480	2019-05-10	23.590000	23.590000	23.590000	23.590000	23.554039
1481	2019-05-13	23.530001	23.530001	23.530001	23.530001	23.494131
1482	2019-05-14	23.549999	23.549999	23.549999	23.549999	23.514099
1483	2019-05-15	23.500000	23.500000	23.500000	23.500000	23.464176
1484	2019-05-16	23.420000	23.420000	23.420000	23.420000	23.384298
1485	2019-05-17	23.340000	23.340000	23.340000	23.340000	23.304420
1486	2019-05-20	23.430000	23.430000	23.430000	23.430000	23.394283
1487	2019-05-21	23.450001	23.450001	23.450001	23.450001	23.414253
1488	2019-05-22	23.299999	23.299999	23.299999	23.299999	23.264481
1489	2019-05-23	23.250000	23.250000	23.250000	23.250000	23.214558
1490	2019-05-24	23.209999	23.209999	23.209999	23.209999	23.174618
1491	2019-05-28	23.230000	23.230000	23.230000	23.230000	23.194588
1492	2019-05-29	23.240000	23.240000	23.240000	23.240000	23.204573
1493	2019-05-30	23.200001	23.200001	23.200001	23.200001	23.164635
1494	2019-05-31	23.049999	23.049999	23.049999	23.049999	23.014862
1495	2019-06-03	23.100000	23.100000	23.100000	23.100000	23.064787
1496	2019-06-04	23.139999	23.139999	23.139999	23.139999	23.104725
1497	2019-06-05	23.100000	23.100000	23.100000	23.100000	23.064787
1498	2019-06-06	23.090000	23.090000	23.090000	23.090000	23.054802
1499	2019-06-07	23.100000	23.100000	23.100000	23.100000	23.064787
1500	2019-06-10	23.070000	23.070000	23.070000	23.070000	23.034832
1501	2019-06-11	23.110001	23.110001	23.110001	23.110001	23.074772
1502	2019-06-12	23.100000	23.100000	23.100000	23.100000	23.064787
1503	2019-06-13	23.129999	23.129999	23.129999	23.129999	23.094740
1504	2019-06-14	23.129999	23.129999	23.129999	23.129999	23.094740
1505	2019-06-17	23.110001	23.110001	23.110001	23.110001	23.074772
1506	2019-06-18	23.230000	23.230000	23.230000	23.230000	23.194588
1507	2019-06-19	23.290001	23.290001	23.290001	23.290001	23.254498
1508	2019-06-20	23.330000	23.330000	23.330000	23.330000	23.294436
1509	2019-06-21	23.379999	23.379999	23.379999	23.379999	23.344358
1510	2019-06-24	23.430000	23.430000	23.430000	23.430000	23.394283
1511	2019-06-25	23.370001	23.370001	23.370001	23.370001	23.334375
1512	2019-06-26	23.379999	23.379999	23.379999	23.379999	23.344358
1513	2019-06-27	23.420000	23.420000	23.420000	23.420000	23.384298
1514	2019-06-28	23.309999	23.309999	23.309999	23.309999	23.274466
1515	2019-07-01	23.350000	23.350000	23.350000	23.350000	23.314405
1516	2019-07-02	23.350000	23.350000	23.350000	23.350000	23.314405
1517	2019-07-03	23.320000	23.320000	23.320000	23.320000	23.284451
1518	2019-07-05	23.340000	23.340000	23.340000	23.340000	23.304420
1519	2019-07-08	23.290001	23.290001	23.290001	23.290001	23.254498
1520	2019-07-09	23.200001	23.200001	23.200001	23.200001	23.164635
1521	2019-07-10	23.170000	23.170000	23.170000	23.170000	23.134680
1522	2019-07-11	23.139999	23.139999	23.139999	23.139999	23.104725
1523	2019-07-12	23.240000	23.240000	23.240000	23.240000	23.204573
1524	2019-07-15	23.180000	23.180000	23.180000	23.180000	23.144665
1525	2019-07-16	23.330000	23.330000	23.330000	23.330000	23.294436
1526	2019-07-17	23.129999	23.129999	23.129999	23.129999	23.094740
1527	2019-07-18	23.209999	23.209999	23.209999	23.209999	23.174618
1528	2019-07-19	23.260000	23.260000	23.260000	23.260000	23.224543
1529	2019-07-22	23.250000	23.250000	23.250000	23.250000	23.214558
1530	2019-07-23	23.200001	23.200001	23.200001	23.200001	23.164635
1531	2019-07-24	23.290001	23.290001	23.290001	23.290001	23.254498
1532	2019-07-25	23.420000	23.420000	23.420000	23.420000	23.384298
1533	2019-07-26	23.379999	23.379999	23.379999	23.379999	23.344358
1534	2019-07-29	23.420000	23.420000	23.420000	23.420000	23.384298
1535	2019-07-30	23.320000	23.320000	23.320000	23.320000	23.284451
1536	2019-07-31	23.379999	23.379999	23.379999	23.379999	23.344358
1537	2019-08-01	23.330000	23.330000	23.330000	23.330000	23.294436
1538	2019-08-02	23.240000	23.240000	23.240000	23.240000	23.204573
1539	2019-08-05	23.200001	23.200001	23.200001	23.200001	23.164635
1540	2019-08-06	23.240000	23.240000	23.240000	23.240000	23.204573
1541	2019-08-07	23.309999	23.309999	23.309999	23.309999	23.274466
1542	2019-08-08	23.459999	23.459999	23.459999	23.459999	23.424236
1543	2019-08-09	23.500000	23.500000	23.500000	23.500000	23.464176
1544	2019-08-12	23.490000	23.490000	23.490000	23.490000	23.454191
1545	2019-08-13	23.639999	23.639999	23.639999	23.639999	23.603962
1546	2019-08-14	23.549999	23.549999	23.549999	23.549999	23.514099
1547	2019-08-15	23.490000	23.490000	23.490000	23.490000	23.454191
1548	2019-08-16	23.540001	23.540001	23.540001	23.540001	23.504116
1549	2019-08-19	23.559999	23.559999	23.559999	23.559999	23.524084
1550	2019-08-20	23.610001	23.610001	23.610001	23.610001	23.574009
1551	2019-08-21	23.620001	23.620001	23.620001	23.620001	23.583994
1552	2019-08-22	23.600000	23.600000	23.600000	23.600000	23.564024
1553	2019-08-23	23.549999	23.549999	23.549999	23.549999	23.514099
1554	2019-08-26	23.590000	23.590000	23.590000	23.590000	23.554039
1555	2019-08-27	23.580000	23.580000	23.580000	23.580000	23.544054
1556	2019-08-28	23.620001	23.620001	23.620001	23.620001	23.583994
1557	2019-08-29	23.610001	23.610001	23.610001	23.610001	23.574009
1558	2019-08-30	23.549999	23.549999	23.549999	23.549999	23.514099
1559	2019-09-03	23.580000	23.580000	23.580000	23.580000	23.544054
1560	2019-09-04	23.590000	23.590000	23.590000	23.590000	23.554039
1561	2019-09-05	23.610001	23.610001	23.610001	23.610001	23.574009
1562	2019-09-06	23.629999	23.629999	23.629999	23.629999	23.593977
1563	2019-09-09	23.590000	23.590000	23.590000	23.590000	23.554039
1564	2019-09-10	23.410000	23.410000	23.410000	23.410000	23.374313
1565	2019-09-11	23.260000	23.260000	23.260000	23.260000	23.224543
1566	2019-09-12	23.230000	23.230000	23.230000	23.230000	23.194588
1567	2019-09-13	23.250000	23.250000	23.250000	23.250000	23.214558
1568	2019-09-16	23.129999	23.129999	23.129999	23.129999	23.094740
1569	2019-09-17	23.180000	23.180000	23.180000	23.180000	23.144665
1570	2019-09-18	23.280001	23.280001	23.280001	23.280001	23.244513
1571	2019-09-19	23.350000	23.350000	23.350000	23.350000	23.314405
1572	2019-09-20	23.400000	23.400000	23.400000	23.400000	23.364328
1573	2019-09-23	23.459999	23.459999	23.459999	23.459999	23.424236
1574	2019-09-24	23.520000	23.520000	23.520000	23.520000	23.484146
1575	2019-09-25	23.580000	23.580000	23.580000	23.580000	23.544054
1576	2019-09-26	23.620001	23.620001	23.620001	23.620001	23.583994
1577	2019-09-27	23.620001	23.620001	23.620001	23.620001	23.583994
1578	2019-09-30	23.639999	23.639999	23.639999	23.639999	23.603962
1579	2019-10-01	23.600000	23.600000	23.600000	23.600000	23.564024
1580	2019-10-02	23.480000	23.480000	23.480000	23.480000	23.444206
1581	2019-10-03	23.389999	23.389999	23.389999	23.389999	23.354343
1582	2019-10-04	23.459999	23.459999	23.459999	23.459999	23.424236
1583	2019-10-07	23.469999	23.469999	23.469999	23.469999	23.434221
1584	2019-10-08	23.430000	23.430000	23.430000	23.430000	23.394283
1585	2019-10-09	23.500000	23.500000	23.500000	23.500000	23.464176
1586	2019-10-10	23.520000	23.520000	23.520000	23.520000	23.484146
1587	2019-10-11	23.480000	23.480000	23.480000	23.480000	23.444206
1588	2019-10-14	23.500000	23.500000	23.500000	23.500000	23.464176
1589	2019-10-15	23.490000	23.490000	23.490000	23.490000	23.454191
1590	2019-10-16	23.410000	23.410000	23.410000	23.410000	23.374313
1591	2019-10-17	23.410000	23.410000	23.410000	23.410000	23.374313
1592	2019-10-18	23.530001	23.530001	23.530001	23.530001	23.494131
1593	2019-10-21	23.469999	23.469999	23.469999	23.469999	23.434221
1594	2019-10-22	23.520000	23.520000	23.520000	23.520000	23.484146
1595	2019-10-23	23.480000	23.480000	23.480000	23.480000	23.444206
1596	2019-10-24	23.420000	23.420000	23.420000	23.420000	23.384298
1597	2019-10-25	23.410000	23.410000	23.410000	23.410000	23.374313
1598	2019-10-28	23.379999	23.379999	23.379999	23.379999	23.344358
1599	2019-10-29	23.670000	23.670000	23.670000	23.670000	23.633917
1600	2019-10-30	23.600000	23.600000	23.600000	23.600000	23.564024
1601	2019-10-31	23.590000	23.590000	23.590000	23.590000	23.554039
1602	2019-11-01	23.570000	23.570000	23.570000	23.570000	23.534069
1603	2019-11-04	23.510000	23.510000	23.510000	23.510000	23.474161
1604	2019-11-05	23.559999	23.559999	23.559999	23.559999	23.524084
1605	2019-11-06	23.570000	23.570000	23.570000	23.570000	23.534069
1606	2019-11-07	23.590000	23.590000	23.590000	23.590000	23.554039
1607	2019-11-08	23.680000	23.680000	23.680000	23.680000	23.643902
1608	2019-11-11	23.610001	23.610001	23.610001	23.610001	23.574009
1609	2019-11-12	23.570000	23.570000	23.570000	23.570000	23.534069
1610	2019-11-13	23.500000	23.500000	23.500000	23.500000	23.464176
1611	2019-11-14	23.500000	23.500000	23.500000	23.500000	23.464176
1612	2019-11-15	23.389999	23.389999	23.389999	23.389999	23.354343
1613	2019-11-18	23.430000	23.430000	23.430000	23.430000	23.394283
1614	2019-11-19	23.440001	23.440001	23.440001	23.440001	23.404268
1615	2019-11-20	23.299999	23.299999	23.299999	23.299999	23.264481
1616	2019-11-21	23.219999	23.219999	23.219999	23.219999	23.184603
1617	2019-11-22	23.240000	23.240000	23.240000	23.240000	23.204573
1618	2019-11-25	23.270000	23.270000	23.270000	23.270000	23.234528
1619	2019-11-26	23.270000	23.270000	23.270000	23.270000	23.234528
1620	2019-11-27	23.180000	23.180000	23.180000	23.180000	23.144665
1621	2019-11-29	23.070000	23.070000	23.070000	23.070000	23.034832
1622	2019-12-02	23.190001	23.190001	23.190001	23.190001	23.154650
1623	2019-12-03	23.100000	23.100000	23.100000	23.100000	23.064787
1624	2019-12-04	23.160000	23.160000	23.160000	23.160000	23.124695
1625	2019-12-05	23.280001	23.280001	23.280001	23.280001	23.244513
1626	2019-12-06	23.290001	23.290001	23.290001	23.290001	23.254498
1627	2019-12-09	23.309999	23.309999	23.309999	23.309999	23.274466
1628	2019-12-10	23.340000	23.340000	23.340000	23.340000	23.304420
1629	2019-12-11	23.299999	23.299999	23.299999	23.299999	23.264481
1630	2019-12-12	23.410000	23.410000	23.410000	23.410000	23.374313
1631	2019-12-13	23.250000	23.250000	23.250000	23.250000	23.214558
1632	2019-12-16	23.340000	23.340000	23.340000	23.340000	23.304420
1633	2019-12-17	23.299999	23.299999	23.299999	23.299999	23.264481
1634	2019-12-18	23.209999	23.209999	23.209999	23.209999	23.174618
1635	2019-12-19	23.110001	23.110001	23.110001	23.110001	23.074772
1636	2019-12-20	23.100000	23.100000	23.100000	23.100000	23.064787
1637	2019-12-23	22.950001	22.950001	22.950001	22.950001	22.915016
1638	2019-12-24	22.930000	22.930000	22.930000	22.930000	22.895046
1639	2019-12-26	22.959999	22.959999	22.959999	22.959999	22.924999
1640	2019-12-27	22.959999	22.959999	22.959999	22.959999	22.924999
1641	2019-12-30	22.969999	22.969999	22.969999	22.969999	22.969999
1642	2019-12-31	22.910000	22.910000	22.910000	22.910000	22.910000
1643	2020-01-02	22.969999	22.969999	22.969999	22.969999	22.969999
1644	2020-01-03	22.799999	22.799999	22.799999	22.799999	22.799999
1645	2020-01-06	22.629999	22.629999	22.629999	22.629999	22.629999
1646	2020-01-07	22.580000	22.580000	22.580000	22.580000	22.580000
1647	2020-01-08	22.570000	22.570000	22.570000	22.570000	22.570000
1648	2020-01-09	22.610001	22.610001	22.610001	22.610001	22.610001
1649	2020-01-10	22.510000	22.510000	22.510000	22.510000	22.510000
1650	2020-01-13	22.459999	22.459999	22.459999	22.459999	22.459999
1651	2020-01-14	22.360001	22.360001	22.360001	22.360001	22.360001
1652	2020-01-15	22.360001	22.360001	22.360001	22.360001	22.360001
1653	2020-01-16	22.330000	22.330000	22.330000	22.330000	22.330000
1654	2020-01-17	22.360001	22.360001	22.360001	22.360001	22.360001
1655	2020-01-21	22.129999	22.129999	22.129999	22.129999	22.129999
1656	2020-01-22	22.150000	22.150000	22.150000	22.150000	22.150000
1657	2020-01-23	22.170000	22.170000	22.170000	22.170000	22.170000
1658	2020-01-24	22.059999	22.059999	22.059999	22.059999	22.059999
1659	2020-01-27	22.040001	22.040001	22.040001	22.040001	22.040001
1660	2020-01-28	22.129999	22.129999	22.129999	22.129999	22.129999
1661	2020-01-29	22.059999	22.059999	22.059999	22.059999	22.059999
1662	2020-01-30	22.010000	22.010000	22.010000	22.010000	22.010000
1663	2020-01-31	21.959999	21.959999	21.959999	21.959999	21.959999
1664	2020-02-03	21.799999	21.799999	21.799999	21.799999	21.799999
1665	2020-02-04	21.690001	21.690001	21.690001	21.690001	21.690001
1666	2020-02-05	22.049999	22.049999	22.049999	22.049999	22.049999
1667	2020-02-06	21.969999	21.969999	21.969999	21.969999	21.969999
1668	2020-02-07	21.900000	21.900000	21.900000	21.900000	21.900000
1669	2020-02-10	21.940001	21.940001	21.940001	21.940001	21.940001
1670	2020-02-11	21.920000	21.920000	21.920000	21.920000	21.920000
1671	2020-02-12	21.930000	21.930000	21.930000	21.930000	21.930000
1672	2020-02-13	21.900000	21.900000	21.900000	21.900000	21.900000
1673	2020-02-14	21.910000	21.910000	21.910000	21.910000	21.910000
1674	2020-02-18	21.969999	21.969999	21.969999	21.969999	21.969999
1675	2020-02-19	21.930000	21.930000	21.930000	21.930000	21.930000
1676	2020-02-20	21.740000	21.740000	21.740000	21.740000	21.740000
1677	2020-02-21	21.709999	21.709999	21.709999	21.709999	21.709999
1678	2020-02-24	21.500000	21.500000	21.500000	21.500000	21.500000
1679	2020-02-25	21.440001	21.440001	21.440001	21.440001	21.440001
1680	2020-02-26	21.469999	21.469999	21.469999	21.469999	21.469999
1681	2020-02-27	21.379999	21.379999	21.379999	21.379999	21.379999
1682	2020-02-28	21.309999	21.309999	21.309999	21.309999	21.309999
1683	2020-03-02	21.510000	21.510000	21.510000	21.510000	21.510000
1684	2020-03-03	21.360001	21.360001	21.360001	21.360001	21.360001
1685	2020-03-04	21.400000	21.400000	21.400000	21.400000	21.400000
1686	2020-03-05	21.240000	21.240000	21.240000	21.240000	21.240000
1687	2020-03-06	21.129999	21.129999	21.129999	21.129999	21.129999
1688	2020-03-09	20.920000	20.920000	20.920000	20.920000	20.920000
1689	2020-03-10	21.110001	21.110001	21.110001	21.110001	21.110001
1690	2020-03-11	21.280001	21.280001	21.280001	21.280001	21.280001
1691	2020-03-12	21.490000	21.490000	21.490000	21.490000	21.490000
1692	2020-03-13	22.000000	22.000000	22.000000	22.000000	22.000000
1693	2020-03-16	22.100000	22.100000	22.100000	22.100000	22.100000
1694	2020-03-17	21.750000	21.750000	21.750000	21.750000	21.750000
1695	2020-03-18	21.580000	21.580000	21.580000	21.580000	21.580000
1696	2020-03-19	21.639999	21.639999	21.639999	21.639999	21.639999
1697	2020-03-20	21.600000	21.600000	21.600000	21.600000	21.600000
1698	2020-03-23	21.379999	21.379999	21.379999	21.379999	21.379999
1699	2020-03-24	21.520000	21.520000	21.520000	21.520000	21.520000
1700	2020-03-25	21.620001	21.620001	21.620001	21.620001	21.620001
1701	2020-03-26	21.790001	21.790001	21.790001	21.790001	21.790001
1702	2020-03-27	21.639999	21.639999	21.639999	21.639999	21.639999
1703	2020-03-30	21.660000	21.660000	21.660000	21.660000	21.660000
1704	2020-03-31	21.700001	21.700001	21.700001	21.700001	21.700001
1705	2020-04-01	21.750000	21.750000	21.750000	21.750000	21.750000
1706	2020-04-02	21.799999	21.799999	21.799999	21.799999	21.799999
1707	2020-04-03	21.820000	21.820000	21.820000	21.820000	21.820000
1708	2020-04-06	21.840000	21.840000	21.840000	21.840000	21.840000
1709	2020-04-07	21.860001	21.860001	21.860001	21.860001	21.860001
1710	2020-04-08	22.070000	22.070000	22.070000	22.070000	22.070000
1711	2020-04-09	22.059999	22.059999	22.059999	22.059999	22.059999
1712	2020-04-13	21.969999	21.969999	21.969999	21.969999	21.969999
1713	2020-04-14	21.730000	21.730000	21.730000	21.730000	21.730000
1714	2020-04-15	21.680000	21.680000	21.680000	21.680000	21.680000
1715	2020-04-16	21.600000	21.600000	21.600000	21.600000	21.600000
1716	2020-04-17	21.700001	21.700001	21.700001	21.700001	21.700001
1717	2020-04-20	21.719999	21.719999	21.719999	21.719999	21.719999
1718	2020-04-21	21.780001	21.780001	21.780001	21.780001	21.780001
1719	2020-04-22	21.639999	21.639999	21.639999	21.639999	21.639999
1720	2020-04-23	21.840000	21.840000	21.840000	21.840000	21.840000
1721	2020-04-24	21.760000	21.760000	21.760000	21.760000	21.760000
1722	2020-04-27	21.760000	21.760000	21.760000	21.760000	21.760000
1723	2020-04-28	21.879999	21.879999	21.879999	21.879999	21.879999
1724	2020-04-29	22.160000	22.160000	22.160000	22.160000	22.160000
1725	2020-04-30	22.260000	22.260000	22.260000	22.260000	22.260000
1726	2020-05-01	22.309999	22.309999	22.309999	22.309999	22.309999
1727	2020-05-04	22.280001	22.280001	22.280001	22.280001	22.280001
1728	2020-05-05	21.980000	21.980000	21.980000	21.980000	21.980000
1729	2020-05-06	21.760000	21.760000	21.760000	21.760000	21.760000
1730	2020-05-07	21.520000	21.520000	21.520000	21.520000	21.520000
1731	2020-05-08	21.600000	21.600000	21.600000	21.600000	21.600000
1732	2020-05-11	21.450001	21.450001	21.450001	21.450001	21.450001
1733	2020-05-12	21.430000	21.430000	21.430000	21.430000	21.430000
1734	2020-05-13	21.290001	21.290001	21.290001	21.290001	21.290001
1735	2020-05-14	21.320000	21.320000	21.320000	21.320000	21.320000
1736	2020-05-15	21.389999	21.389999	21.389999	21.389999	21.389999
1737	2020-05-18	21.620001	21.620001	21.620001	21.620001	21.620001
1738	2020-05-19	21.530001	21.530001	21.530001	21.530001	21.530001
1739	2020-05-20	21.580000	21.580000	21.580000	21.580000	21.580000
1740	2020-05-21	21.540001	21.540001	21.540001	21.540001	21.540001
1741	2020-05-22	21.370001	21.370001	21.370001	21.370001	21.370001
1742	2020-05-26	21.610001	21.610001	21.610001	21.610001	21.610001
1743	2020-05-27	21.690001	21.690001	21.690001	21.690001	21.690001
1744	2020-05-28	21.490000	21.490000	21.490000	21.490000	21.490000
1745	2020-05-29	21.370001	21.370001	21.370001	21.370001	21.370001
1746	2020-06-01	21.350000	21.350000	21.350000	21.350000	21.350000
1747	2020-06-02	21.370001	21.370001	21.370001	21.370001	21.370001
1748	2020-06-03	21.280001	21.280001	21.280001	21.280001	21.280001
1749	2020-06-04	21.559999	21.559999	21.559999	21.559999	21.559999
1750	2020-06-05	21.700001	21.700001	21.700001	21.700001	21.700001
1751	2020-06-08	21.790001	21.790001	21.790001	21.790001	21.790001
1752	2020-06-09	21.680000	21.680000	21.680000	21.680000	21.680000
1753	2020-06-10	21.590000	21.590000	21.590000	21.590000	21.590000
1754	2020-06-11	21.510000	21.510000	21.510000	21.510000	21.510000
1755	2020-06-12	21.549999	21.549999	21.549999	21.549999	21.549999
1756	2020-06-15	21.600000	21.600000	21.600000	21.600000	21.600000
1757	2020-06-16	21.680000	21.680000	21.680000	21.680000	21.680000
1758	2020-06-17	21.570000	21.570000	21.570000	21.570000	21.570000
1759	2020-06-18	21.459999	21.459999	21.459999	21.459999	21.459999
1760	2020-06-19	21.570000	21.570000	21.570000	21.570000	21.570000
1761	2020-06-22	21.500000	21.500000	21.500000	21.500000	21.500000
1762	2020-06-23	21.450001	21.450001	21.450001	21.450001	21.450001
1763	2020-06-24	21.450001	21.450001	21.450001	21.450001	21.450001
1764	2020-06-25	21.540001	21.540001	21.540001	21.540001	21.540001
1765	2020-06-26	21.469999	21.469999	21.469999	21.469999	21.469999
1766	2020-06-29	21.490000	21.490000	21.490000	21.490000	21.490000
1767	2020-06-30	21.520000	21.520000	21.520000	21.520000	21.520000
1768	2020-07-01	21.240000	21.240000	21.240000	21.240000	21.240000
1769	2020-07-02	21.400000	21.400000	21.400000	21.400000	21.400000
1770	2020-07-06	21.370001	21.370001	21.370001	21.370001	21.370001
1771	2020-07-07	21.330000	21.330000	21.330000	21.330000	21.330000
1772	2020-07-08	21.219999	21.219999	21.219999	21.219999	21.219999
1773	2020-07-09	21.139999	21.139999	21.139999	21.139999	21.139999
1774	2020-07-10	21.209999	21.209999	21.209999	21.209999	21.209999
1775	2020-07-13	21.320000	21.320000	21.320000	21.320000	21.320000
1776	2020-07-14	21.379999	21.379999	21.379999	21.379999	21.379999
1777	2020-07-15	21.389999	21.389999	21.389999	21.389999	21.389999
1778	2020-07-16	21.370001	21.370001	21.370001	21.370001	21.370001
1779	2020-07-17	21.170000	21.170000	21.170000	21.170000	21.170000
1780	2020-07-20	21.100000	21.100000	21.100000	21.100000	21.100000
1781	2020-07-21	21.270000	21.270000	21.270000	21.270000	21.270000
1782	2020-07-22	21.180000	21.180000	21.180000	21.180000	21.180000
1783	2020-07-23	21.200001	21.200001	21.200001	21.200001	21.200001
1784	2020-07-24	21.180000	21.180000	21.180000	21.180000	21.180000
1785	2020-07-27	21.290001	21.290001	21.290001	21.290001	21.290001
1786	2020-07-28	21.170000	21.170000	21.170000	21.170000	21.170000
1787	2020-07-29	21.250000	21.250000	21.250000	21.250000	21.250000
1788	2020-07-30	21.260000	21.260000	21.260000	21.260000	21.260000
1789	2020-07-31	21.240000	21.240000	21.240000	21.240000	21.240000
1790	2020-08-03	21.440001	21.440001	21.440001	21.440001	21.440001
1791	2020-08-04	21.379999	21.379999	21.379999	21.379999	21.379999
1792	2020-08-05	21.389999	21.389999	21.389999	21.389999	21.389999
1793	2020-08-06	21.389999	21.389999	21.389999	21.389999	21.389999
1794	2020-08-07	21.450001	21.450001	21.450001	21.450001	21.450001
1795	2020-08-10	21.490000	21.490000	21.490000	21.490000	21.490000
1796	2020-08-11	21.469999	21.469999	21.469999	21.469999	21.469999
1797	2020-08-12	21.530001	21.530001	21.530001	21.530001	21.530001
1798	2020-08-13	21.469999	21.469999	21.469999	21.469999	21.469999
1799	2020-08-14	21.610001	21.610001	21.610001	21.610001	21.610001
1800	2020-08-17	21.660000	21.660000	21.660000	21.660000	21.660000
1801	2020-08-18	21.600000	21.600000	21.600000	21.600000	21.600000
1802	2020-08-19	21.700001	21.700001	21.700001	21.700001	21.700001
1803	2020-08-20	21.650000	21.650000	21.650000	21.650000	21.650000
1804	2020-08-21	21.600000	21.600000	21.600000	21.600000	21.600000
1805	2020-08-24	21.570000	21.570000	21.570000	21.570000	21.570000
1806	2020-08-25	21.590000	21.590000	21.590000	21.590000	21.590000
1807	2020-08-26	21.540001	21.540001	21.540001	21.540001	21.540001
1808	2020-08-27	21.420000	21.420000	21.420000	21.420000	21.420000
1809	2020-08-28	21.200001	21.200001	21.200001	21.200001	21.200001
1810	2020-08-31	21.240000	21.240000	21.240000	21.240000	21.240000
1811	2020-09-01	21.190001	21.190001	21.190001	21.190001	21.190001
1812	2020-09-02	21.020000	21.020000	21.020000	21.020000	21.020000
1813	2020-09-03	20.910000	20.910000	20.910000	20.910000	20.910000
1814	2020-09-04	20.879999	20.879999	20.879999	20.879999	20.879999
1815	2020-09-08	20.790001	20.790001	20.790001	20.790001	20.790001
1816	2020-09-09	20.879999	20.879999	20.879999	20.879999	20.879999
1817	2020-09-10	20.850000	20.850000	20.850000	20.850000	20.850000
1818	2020-09-11	20.850000	20.850000	20.850000	20.850000	20.850000
1819	2020-09-14	20.770000	20.770000	20.770000	20.770000	20.770000
1820	2020-09-15	20.760000	20.760000	20.760000	20.760000	20.760000
1821	2020-09-16	20.620001	20.620001	20.620001	20.620001	20.620001
1822	2020-09-17	20.780001	20.780001	20.780001	20.780001	20.780001
1823	2020-09-18	20.920000	20.920000	20.920000	20.920000	20.920000
1824	2020-09-21	21.020000	21.020000	21.020000	21.020000	21.020000
1825	2020-09-22	20.990000	20.990000	20.990000	20.990000	20.990000
1826	2020-09-23	21.030001	21.030001	21.030001	21.030001	21.030001
1827	2020-09-24	21.010000	21.010000	21.010000	21.010000	21.010000
1828	2020-09-25	20.840000	20.840000	20.840000	20.840000	20.840000
1829	2020-09-28	20.820000	20.820000	20.820000	20.820000	20.820000
1830	2020-09-29	20.830000	20.830000	20.830000	20.830000	20.830000
1831	2020-09-30	20.799999	20.799999	20.799999	20.799999	20.799999
1832	2020-10-01	20.680000	20.680000	20.680000	20.680000	20.680000
1833	2020-10-02	20.680000	20.680000	20.680000	20.680000	20.680000
1834	2020-10-05	20.790001	20.790001	20.790001	20.790001	20.790001
1835	2020-10-06	20.750000	20.750000	20.750000	20.750000	20.750000
1836	2020-10-07	20.690001	20.690001	20.690001	20.690001	20.690001
1837	2020-10-08	20.559999	20.559999	20.559999	20.559999	20.559999
1838	2020-10-09	20.480000	20.480000	20.480000	20.480000	20.480000
1839	2020-10-12	20.590000	20.590000	20.590000	20.590000	20.590000
1840	2020-10-13	20.680000	20.680000	20.680000	20.680000	20.680000
1841	2020-10-14	20.660000	20.660000	20.660000	20.660000	20.660000
1842	2020-10-15	20.709999	20.709999	20.709999	20.709999	20.709999
1843	2020-10-16	20.639999	20.639999	20.639999	20.639999	20.639999
1844	2020-10-19	20.600000	20.600000	20.600000	20.600000	20.600000
1845	2020-10-20	20.530001	20.530001	20.530001	20.530001	20.530001
1846	2020-10-21	20.459999	20.459999	20.459999	20.459999	20.459999
1847	2020-10-22	20.150000	20.150000	20.150000	20.150000	20.150000
1848	2020-10-23	20.080000	20.080000	20.080000	20.080000	20.080000
1849	2020-10-26	20.219999	20.219999	20.219999	20.219999	20.219999
1850	2020-10-27	20.110001	20.110001	20.110001	20.110001	20.110001
1851	2020-10-28	20.129999	20.129999	20.129999	20.129999	20.129999
1852	2020-10-29	19.980000	19.980000	19.980000	19.980000	19.980000
1853	2020-10-30	20.150000	20.150000	20.150000	20.150000	20.150000
1854	2020-11-02	20.219999	20.219999	20.219999	20.219999	20.219999
1855	2020-11-03	20.230000	20.230000	20.230000	20.230000	20.230000
1856	2020-11-04	20.270000	20.270000	20.270000	20.270000	20.270000
1857	2020-11-05	20.190001	20.190001	20.190001	20.190001	20.190001
1858	2020-11-06	20.160000	20.160000	20.160000	20.160000	20.160000
1859	2020-11-09	19.020000	19.020000	19.020000	19.020000	19.020000
1860	2020-11-10	19.200001	19.200001	19.200001	19.200001	19.200001
1861	2020-11-11	19.400000	19.400000	19.400000	19.400000	19.400000
1862	2020-11-12	19.430000	19.430000	19.430000	19.430000	19.430000
1863	2020-11-13	19.420000	19.420000	19.420000	19.420000	19.420000
1864	2020-11-16	19.360001	19.360001	19.360001	19.360001	19.360001
1865	2020-11-17	19.360001	19.360001	19.360001	19.360001	19.360001
1866	2020-11-18	19.360001	19.360001	19.360001	19.360001	19.360001
1867	2020-11-19	19.320000	19.320000	19.320000	19.320000	19.320000
1868	2020-11-20	19.379999	19.379999	19.379999	19.379999	19.379999
1869	2020-11-23	19.410000	19.410000	19.410000	19.410000	19.410000
1870	2020-11-24	19.400000	19.400000	19.400000	19.400000	19.400000
1871	2020-11-25	19.420000	19.420000	19.420000	19.420000	19.420000
1872	2020-11-27	19.469999	19.469999	19.469999	19.469999	19.469999
1873	2020-11-30	19.520000	19.520000	19.520000	19.520000	19.520000
1874	2020-12-01	19.469999	19.469999	19.469999	19.469999	19.469999
1875	2020-12-02	19.290001	19.290001	19.290001	19.290001	19.290001
1876	2020-12-03	19.170000	19.170000	19.170000	19.170000	19.170000
1877	2020-12-04	19.150000	19.150000	19.150000	19.150000	19.150000
1878	2020-12-07	19.070000	19.070000	19.070000	19.070000	19.070000
1879	2020-12-08	19.040001	19.040001	19.040001	19.040001	19.040001
1880	2020-12-09	19.110001	19.110001	19.110001	19.110001	19.110001
1881	2020-12-10	18.969999	18.969999	18.969999	18.969999	18.969999
1882	2020-12-11	19.020000	19.020000	19.020000	19.020000	19.020000
1883	2020-12-14	19.090000	19.090000	19.090000	19.090000	19.090000
1884	2020-12-15	19.070000	19.070000	19.070000	19.070000	19.070000
1885	2020-12-16	19.129999	19.129999	19.129999	19.129999	19.129999
1886	2020-12-17	19.120001	19.120001	19.120001	19.120001	19.120001
1887	2020-12-18	19.129999	19.129999	19.129999	19.129999	19.129999
1888	2020-12-21	19.190001	19.190001	19.190001	19.190001	19.190001
1889	2020-12-22	19.250000	19.250000	19.250000	19.250000	19.250000
1890	2020-12-23	19.219999	19.219999	19.219999	19.219999	19.219999
1891	2020-12-24	19.250000	19.250000	19.250000	19.250000	19.250000
1892	2020-12-28	19.230000	19.230000	19.230000	19.230000	19.230000
1893	2020-12-29	19.160000	19.160000	19.160000	19.160000	19.160000
1894	2020-12-30	19.080000	19.080000	19.080000	19.080000	19.080000
1895	2020-12-31	19.110001	19.110001	19.110001	19.110001	19.110001
1896	2021-01-04	19.299999	19.299999	19.299999	19.299999	19.299999
1897	2021-01-05	19.340000	19.340000	19.340000	19.340000	19.340000
1898	2021-01-06	19.549999	19.549999	19.549999	19.549999	19.549999
1899	2021-01-07	19.530001	19.530001	19.530001	19.530001	19.530001
1900	2021-01-08	19.410000	19.410000	19.410000	19.410000	19.410000
1901	2021-01-11	19.420000	19.420000	19.420000	19.420000	19.420000
1902	2021-01-12	19.440001	19.440001	19.440001	19.440001	19.440001
1903	2021-01-13	19.299999	19.299999	19.299999	19.299999	19.299999
1904	2021-01-14	19.299999	19.299999	19.299999	19.299999	19.299999
1905	2021-01-15	19.459999	19.459999	19.459999	19.459999	19.459999
1906	2021-01-19	19.370001	19.370001	19.370001	19.370001	19.370001
1907	2021-01-20	19.389999	19.389999	19.389999	19.389999	19.389999
1908	2021-01-21	19.410000	19.410000	19.410000	19.410000	19.410000
1909	2021-01-22	19.490000	19.490000	19.490000	19.490000	19.490000
1910	2021-01-25	19.370001	19.370001	19.370001	19.370001	19.370001
1911	2021-01-26	19.350000	19.350000	19.350000	19.350000	19.350000
1912	2021-01-27	19.459999	19.459999	19.459999	19.459999	19.459999
1913	2021-01-28	19.330000	19.330000	19.330000	19.330000	19.330000
1914	2021-01-29	19.320000	19.320000	19.320000	19.320000	19.320000
1915	2021-02-01	19.309999	19.309999	19.309999	19.309999	19.309999
1916	2021-02-02	19.190001	19.190001	19.190001	19.190001	19.190001
1917	2021-02-03	19.170000	19.170000	19.170000	19.170000	19.170000
1918	2021-02-04	19.129999	19.129999	19.129999	19.129999	19.129999
1919	2021-02-05	19.030001	19.030001	19.030001	19.030001	19.030001
1920	2021-02-08	19.040001	19.040001	19.040001	19.040001	19.040001
1921	2021-02-09	19.000000	19.000000	19.000000	19.000000	19.000000
1922	2021-02-10	18.940001	18.940001	18.940001	18.940001	18.940001
1923	2021-02-11	18.830000	18.830000	18.830000	18.830000	18.830000
1924	2021-02-12	18.690001	18.690001	18.690001	18.690001	18.690001
1925	2021-02-16	18.730000	18.730000	18.730000	18.730000	18.730000
1926	2021-02-17	18.719999	18.719999	18.719999	18.719999	18.719999
1927	2021-02-18	18.650000	18.650000	18.650000	18.650000	18.650000
1928	2021-02-19	18.670000	18.670000	18.670000	18.670000	18.670000
1929	2021-02-22	18.910000	18.910000	18.910000	18.910000	18.910000
1930	2021-02-23	19.000000	19.000000	19.000000	19.000000	19.000000
1931	2021-02-24	19.120001	19.120001	19.120001	19.120001	19.120001
1932	2021-02-25	19.270000	19.270000	19.270000	19.270000	19.270000
1933	2021-02-26	19.200001	19.200001	19.200001	19.200001	19.200001
1934	2021-03-01	19.250000	19.250000	19.250000	19.250000	19.250000
1935	2021-03-02	19.160000	19.160000	19.160000	19.160000	19.160000
1936	2021-03-03	19.480000	19.480000	19.480000	19.480000	19.480000
1937	2021-03-04	19.580000	19.580000	19.580000	19.580000	19.580000
1938	2021-03-05	19.889999	19.889999	19.889999	19.889999	19.889999
1939	2021-03-08	20.290001	20.290001	20.290001	20.290001	20.290001
1940	2021-03-09	20.150000	20.150000	20.150000	20.150000	20.150000
1941	2021-03-10	20.340000	20.340000	20.340000	20.340000	20.340000
1942	2021-03-11	20.150000	20.150000	20.150000	20.150000	20.150000
1943	2021-03-12	20.250000	20.250000	20.250000	20.250000	20.250000
1944	2021-03-15	20.250000	20.250000	20.250000	20.250000	20.250000
1945	2021-03-16	20.250000	20.250000	20.250000	20.250000	20.250000
1946	2021-03-17	20.360001	20.360001	20.360001	20.360001	20.360001
1947	2021-03-18	20.660000	20.660000	20.660000	20.660000	20.660000
1948	2021-03-19	20.610001	20.610001	20.610001	20.610001	20.610001
1949	2021-03-22	20.510000	20.510000	20.510000	20.510000	20.510000
1950	2021-03-23	20.219999	20.219999	20.219999	20.219999	20.219999
1951	2021-03-24	20.379999	20.379999	20.379999	20.379999	20.379999
1952	2021-03-25	20.559999	20.559999	20.559999	20.559999	20.559999
1953	2021-03-26	20.740000	20.740000	20.740000	20.740000	20.740000
1954	2021-03-29	20.670000	20.670000	20.670000	20.670000	20.670000
1955	2021-03-30	20.750000	20.750000	20.750000	20.750000	20.750000
1956	2021-03-31	20.549999	20.549999	20.549999	20.549999	20.549999
1957	2021-04-01	20.610001	20.610001	20.610001	20.610001	20.610001
1958	2021-04-05	20.690001	20.690001	20.690001	20.690001	20.690001
1959	2021-04-06	20.650000	20.650000	20.650000	20.650000	20.650000
1960	2021-04-07	20.740000	20.740000	20.740000	20.740000	20.740000
1961	2021-04-08	20.719999	20.719999	20.719999	20.719999	20.719999
1962	2021-04-09	20.850000	20.850000	20.850000	20.850000	20.850000
1963	2021-04-12	20.870001	20.870001	20.870001	20.870001	20.870001
1964	2021-04-13	20.670000	20.670000	20.670000	20.670000	20.670000
1965	2021-04-14	20.709999	20.709999	20.709999	20.709999	20.709999
1966	2021-04-15	20.670000	20.670000	20.670000	20.670000	20.670000
1967	2021-04-16	20.700001	20.700001	20.700001	20.700001	20.700001
1968	2021-04-19	20.709999	20.709999	20.709999	20.709999	20.709999
1969	2021-04-20	20.620001	20.620001	20.620001	20.620001	20.620001
1970	2021-04-21	20.610001	20.610001	20.610001	20.610001	20.610001
1971	2021-04-22	20.530001	20.530001	20.530001	20.530001	20.530001
1972	2021-04-23	20.520000	20.520000	20.520000	20.520000	20.520000
1973	2021-04-26	20.480000	20.480000	20.480000	20.480000	20.480000
1974	2021-04-27	20.540001	20.540001	20.540001	20.540001	20.540001
1975	2021-04-28	20.540001	20.540001	20.540001	20.540001	20.540001
1976	2021-04-29	20.610001	20.610001	20.610001	20.610001	20.610001
1977	2021-04-30	20.610001	20.610001	20.610001	20.610001	20.610001
1978	2021-05-03	20.719999	20.719999	20.719999	20.719999	20.719999
1979	2021-05-04	20.889999	20.889999	20.889999	20.889999	20.889999
1980	2021-05-05	20.990000	20.990000	20.990000	20.990000	20.990000
1981	2021-05-06	21.120001	21.120001	21.120001	21.120001	21.120001
1982	2021-05-07	21.190001	21.190001	21.190001	21.190001	21.190001
1983	2021-05-10	21.219999	21.219999	21.219999	21.219999	21.219999
1984	2021-05-11	21.150000	21.150000	21.150000	21.150000	21.150000
1985	2021-05-12	21.139999	21.139999	21.139999	21.139999	21.139999
1986	2021-05-13	21.240000	21.240000	21.240000	21.240000	21.240000
1987	2021-05-14	21.219999	21.219999	21.219999	21.219999	21.219999
1988	2021-05-17	21.270000	21.270000	21.270000	21.270000	21.270000
1989	2021-05-18	21.139999	21.139999	21.139999	21.139999	21.139999
1990	2021-05-19	21.150000	21.150000	21.150000	21.150000	21.150000
1991	2021-05-20	21.110001	21.110001	21.110001	21.110001	21.110001
1992	2021-05-21	21.120001	21.120001	21.120001	21.120001	21.120001
1993	2021-05-24	21.129999	21.129999	21.129999	21.129999	21.129999
1994	2021-05-25	21.110001	21.110001	21.110001	21.110001	21.110001
1995	2021-05-26	21.120001	21.120001	21.120001	21.120001	21.120001
1996	2021-05-27	21.150000	21.150000	21.150000	21.150000	21.150000
1997	2021-05-28	21.139999	21.139999	21.139999	21.139999	21.139999
1998	2021-06-01	21.180000	21.180000	21.180000	21.180000	21.180000
1999	2021-06-02	21.139999	21.139999	21.139999	21.139999	21.139999
2000	2021-06-03	21.139999	21.139999	21.139999	21.139999	21.139999
2001	2021-06-04	21.129999	21.129999	21.129999	21.129999	21.129999
2002	2021-06-07	21.110001	21.110001	21.110001	21.110001	21.110001
2003	2021-06-08	21.100000	21.100000	21.100000	21.100000	21.100000
2004	2021-06-09	21.080000	21.080000	21.080000	21.080000	21.080000
2005	2021-06-10	21.030001	21.030001	21.030001	21.030001	21.030001
2006	2021-06-11	21.020000	21.020000	21.020000	21.020000	21.020000
2007	2021-06-14	20.980000	20.980000	20.980000	20.980000	20.980000
2008	2021-06-15	21.000000	21.000000	21.000000	21.000000	21.000000
2009	2021-06-16	20.990000	20.990000	20.990000	20.990000	20.990000
2010	2021-06-17	20.940001	20.940001	20.940001	20.940001	20.940001
2011	2021-06-18	20.910000	20.910000	20.910000	20.910000	20.910000
2012	2021-06-21	20.910000	20.910000	20.910000	20.910000	20.910000
2013	2021-06-22	20.910000	20.910000	20.910000	20.910000	20.910000
2014	2021-06-23	20.910000	20.910000	20.910000	20.910000	20.910000
2015	2021-06-24	20.900000	20.900000	20.900000	20.900000	20.900000
2016	2021-06-25	20.910000	20.910000	20.910000	20.910000	20.910000
2017	2021-06-28	20.910000	20.910000	20.910000	20.910000	20.910000
2018	2021-06-29	20.910000	20.910000	20.910000	20.910000	20.910000
2019	2021-06-30	20.910000	20.910000	20.910000	20.910000	20.910000
2020	2021-07-01	20.910000	20.910000	20.910000	20.910000	20.910000
2021	2021-07-02	20.910000	20.910000	20.910000	20.910000	20.910000
2022	2021-07-06	20.910000	20.910000	20.910000	20.910000	20.910000
2023	2021-07-07	20.910000	20.910000	20.910000	20.910000	20.910000
2024	2021-07-08	20.910000	20.910000	20.910000	20.910000	20.910000
2025	2021-07-09	20.910000	20.910000	20.910000	20.910000	20.910000
2026	2021-07-12	20.910000	20.910000	20.910000	20.910000	20.910000
2027	2021-07-13	20.910000	20.910000	20.910000	20.910000	20.910000
2028	2021-07-14	20.910000	20.910000	20.910000	20.910000	20.910000
2029	2021-07-15	20.910000	20.910000	20.910000	20.910000	20.910000
2030	2021-07-16	20.910000	20.910000	20.910000	20.910000	20.910000
2031	2021-07-19	20.910000	20.910000	20.910000	20.910000	20.910000
2032	2021-07-20	20.910000	20.910000	20.910000	20.910000	20.910000
2033	2021-07-21	20.910000	20.910000	20.910000	20.910000	20.910000
2034	2021-07-22	20.910000	20.910000	20.910000	20.910000	20.910000
2035	2021-07-23	20.910000	20.910000	20.910000	20.910000	20.910000
2036	2021-07-26	20.910000	20.910000	20.910000	20.910000	20.910000
2037	2021-07-27	20.910000	20.910000	20.910000	20.910000	20.910000
2038	2021-07-28	20.910000	20.910000	20.910000	20.910000	20.910000
2039	2021-07-29	20.910000	20.910000	20.910000	20.910000	20.910000
2040	2021-07-30	20.910000	20.910000	20.910000	20.910000	20.910000
2041	2021-08-02	20.910000	20.910000	20.910000	20.910000	20.910000
2042	2021-08-03	20.910000	20.910000	20.910000	20.910000	20.910000
2043	2021-08-04	20.910000	20.910000	20.910000	20.910000	20.910000
2044	2021-08-05	20.910000	20.910000	20.910000	20.910000	20.910000
2045	2021-08-06	20.910000	20.910000	20.910000	20.910000	20.910000
2046	2021-08-09	20.910000	20.910000	20.910000	20.910000	20.910000
2047	2021-08-10	20.910000	20.910000	20.910000	20.910000	20.910000
2048	2021-08-11	20.910000	20.910000	20.910000	20.910000	20.910000
2049	2021-08-12	20.910000	20.910000	20.910000	20.910000	20.910000
2050	2021-08-13	20.910000	20.910000	20.910000	20.910000	20.910000
2051	2021-08-16	20.910000	20.910000	20.910000	20.910000	20.910000
2052	2021-08-17	20.910000	20.910000	20.910000	20.910000	20.910000
2053	2021-08-18	20.910000	20.910000	20.910000	20.910000	20.910000
2054	2021-08-19	20.910000	20.910000	20.910000	20.910000	20.910000
2055	2021-08-20	20.910000	20.910000	20.910000	20.910000	20.910000
2056	2021-08-23	20.910000	20.910000	20.910000	20.910000	20.910000
2057	2021-08-24	20.910000	20.910000	20.910000	20.910000	20.910000
2058	2021-08-25	20.910000	20.910000	20.910000	20.910000	20.910000
2059	2021-08-26	20.910000	20.910000	20.910000	20.910000	20.910000
2060	2021-08-27	20.910000	20.910000	20.910000	20.910000	20.910000
2061	2021-08-30	20.910000	20.910000	20.910000	20.910000	20.910000
2062	2021-08-31	20.910000	20.910000	20.910000	20.910000	20.910000
2063	2021-09-01	20.910000	20.910000	20.910000	20.910000	20.910000
2064	2021-09-02	20.910000	20.910000	20.910000	20.910000	20.910000
2065	2021-09-03	20.910000	20.910000	20.910000	20.910000	20.910000
2066	2021-09-07	20.910000	20.910000	20.910000	20.910000	20.910000
2067	2021-09-08	20.910000	20.910000	20.910000	20.910000	20.910000
2068	2021-09-09	20.910000	20.910000	20.910000	20.910000	20.910000
2069	2021-09-10	20.910000	20.910000	20.910000	20.910000	20.910000
2070	2021-09-13	20.910000	20.910000	20.910000	20.910000	20.910000
2071	2021-09-14	20.910000	20.910000	20.910000	20.910000	20.910000
2072	2021-09-15	20.910000	20.910000	20.910000	20.910000	20.910000
2073	2021-09-16	20.910000	20.910000	20.910000	20.910000	20.910000
2074	2021-09-17	20.910000	20.910000	20.910000	20.910000	20.910000
2075	2021-09-20	20.910000	20.910000	20.910000	20.910000	20.910000
2076	2021-09-21	20.910000	20.910000	20.910000	20.910000	20.910000
2077	2021-09-22	20.910000	20.910000	20.910000	20.910000	20.910000
2078	2021-09-23	20.910000	20.910000	20.910000	20.910000	20.910000
2079	2021-09-24	20.910000	20.910000	20.910000	20.910000	20.910000
2080	2021-09-27	20.910000	20.910000	20.910000	20.910000	20.910000
2081	2021-09-28	20.910000	20.910000	20.910000	20.910000	20.910000
2082	2021-09-29	20.910000	20.910000	20.910000	20.910000	20.910000
2083	2021-09-30	20.910000	20.910000	20.910000	20.910000	20.910000
2084	2021-10-01	20.910000	20.910000	20.910000	20.910000	20.910000
2085	2021-10-04	20.910000	20.910000	20.910000	20.910000	20.910000
2086	2021-10-05	20.910000	20.910000	20.910000	20.910000	20.910000
2087	2021-10-06	20.910000	20.910000	20.910000	20.910000	20.910000
2088	2021-10-07	20.910000	20.910000	20.910000	20.910000	20.910000
2089	2021-10-08	20.910000	20.910000	20.910000	20.910000	20.910000
2090	2021-10-11	20.910000	20.910000	20.910000	20.910000	20.910000
2091	2021-10-12	20.910000	20.910000	20.910000	20.910000	20.910000
2092	2021-10-13	20.910000	20.910000	20.910000	20.910000	20.910000
2093	2021-10-14	20.910000	20.910000	20.910000	20.910000	20.910000
2094	2021-10-15	20.910000	20.910000	20.910000	20.910000	20.910000
2095	2021-10-18	20.910000	20.910000	20.910000	20.910000	20.910000
2096	2021-10-19	20.910000	20.910000	20.910000	20.910000	20.910000
2097	2021-10-20	20.910000	20.910000	20.910000	20.910000	20.910000
2098	2021-10-21	20.910000	20.910000	20.910000	20.910000	20.910000
2099	2021-10-22	20.910000	20.910000	20.910000	20.910000	20.910000
2100	2021-10-25	20.910000	20.910000	20.910000	20.910000	20.910000
2101	2021-10-26	20.910000	20.910000	20.910000	20.910000	20.910000
2102	2021-10-27	20.910000	20.910000	20.910000	20.910000	20.910000
2103	2021-10-28	20.910000	20.910000	20.910000	20.910000	20.910000
2104	2021-10-29	20.910000	20.910000	20.910000	20.910000	20.910000
2105	2021-11-01	20.910000	20.910000	20.910000	20.910000	20.910000
2106	2021-11-02	20.910000	20.910000	20.910000	20.910000	20.910000
2107	2021-11-03	20.910000	20.910000	20.910000	20.910000	20.910000
2108	2021-11-04	20.910000	20.910000	20.910000	20.910000	20.910000
2109	2021-11-05	20.910000	20.910000	20.910000	20.910000	20.910000
2110	2021-11-08	20.910000	20.910000	20.910000	20.910000	20.910000
2111	2021-11-09	20.910000	20.910000	20.910000	20.910000	20.910000
2112	2021-11-10	20.910000	20.910000	20.910000	20.910000	20.910000
2113	2021-11-11	20.910000	20.910000	20.910000	20.910000	20.910000
2114	2021-11-12	20.910000	20.910000	20.910000	20.910000	20.910000
2115	2021-11-15	20.910000	20.910000	20.910000	20.910000	20.910000
2116	2021-11-16	20.910000	20.910000	20.910000	20.910000	20.910000
2117	2021-11-17	20.910000	20.910000	20.910000	20.910000	20.910000
2118	2021-11-18	20.910000	20.910000	20.910000	20.910000	20.910000
2119	2021-11-19	20.910000	20.910000	20.910000	20.910000	20.910000
2120	2021-11-22	20.910000	20.910000	20.910000	20.910000	20.910000
2121	2021-11-23	20.910000	20.910000	20.910000	20.910000	20.910000
2122	2021-11-24	20.910000	20.910000	20.910000	20.910000	20.910000
2123	2021-11-26	20.910000	20.910000	20.910000	20.910000	20.910000
2124	2021-11-29	20.910000	20.910000	20.910000	20.910000	20.910000
2125	2021-11-30	20.910000	20.910000	20.910000	20.910000	20.910000
2126	2021-12-01	20.910000	20.910000	20.910000	20.910000	20.910000
2127	2021-12-02	20.910000	20.910000	20.910000	20.910000	20.910000
2128	2021-12-03	20.910000	20.910000	20.910000	20.910000	20.910000
2129	2021-12-06	20.910000	20.910000	20.910000	20.910000	20.910000
2130	2021-12-07	20.910000	20.910000	20.910000	20.910000	20.910000
2131	2021-12-08	20.910000	20.910000	20.910000	20.910000	20.910000
2132	2021-12-09	20.910000	20.910000	20.910000	20.910000	20.910000
2133	2021-12-10	20.910000	20.910000	20.910000	20.910000	20.910000
2134	2021-12-13	20.910000	20.910000	20.910000	20.910000	20.910000
2135	2021-12-14	20.910000	20.910000	20.910000	20.910000	20.910000
2136	2021-12-15	20.910000	20.910000	20.910000	20.910000	20.910000
2137	2021-12-16	20.910000	20.910000	20.910000	20.910000	20.910000
2138	2021-12-17	20.910000	20.910000	20.910000	20.910000	20.910000
2139	2021-12-20	20.910000	20.910000	20.910000	20.910000	20.910000
2140	2021-12-21	20.910000	20.910000	20.910000	20.910000	20.910000
2141	2021-12-22	20.910000	20.910000	20.910000	20.910000	20.910000
2142	2021-12-23	20.910000	20.910000	20.910000	20.910000	20.910000
2143	2021-12-27	20.910000	20.910000	20.910000	20.910000	20.910000
2144	2021-12-28	20.910000	20.910000	20.910000	20.910000	20.910000
2145	2021-12-29	20.910000	20.910000	20.910000	20.910000	20.910000
2146	2021-12-30	20.910000	20.910000	20.910000	20.910000	20.910000
2147	2021-12-31	20.910000	20.910000	20.910000	20.910000	20.910000
2148	2022-01-03	20.910000	20.910000	20.910000	20.910000	20.910000
2149	2022-01-04	20.910000	20.910000	20.910000	20.910000	20.910000
2150	2022-01-05	20.910000	20.910000	20.910000	20.910000	20.910000
2151	2022-01-06	20.910000	20.910000	20.910000	20.910000	20.910000
2152	2022-01-07	20.910000	20.910000	20.910000	20.910000	20.910000

132 KiB Raw Blame History

132 KiB

Raw Blame History