f/qsmrx-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

113 KiB

Raw Blame History

1	Date	Open	High	Low	Close	Adj Close
2	2019-01-02	15.970000	15.970000	15.970000	15.970000	8.486290
3	2019-01-03	15.570000	15.570000	15.570000	15.570000	8.273733
4	2019-01-04	16.200001	16.200001	16.200001	16.200001	8.608508
5	2019-01-07	16.590000	16.590000	16.590000	16.590000	8.815749
6	2019-01-08	16.840000	16.840000	16.840000	16.840000	8.948598
7	2019-01-09	17.000000	17.000000	17.000000	17.000000	9.033620
8	2019-01-10	17.049999	17.049999	17.049999	17.049999	9.060189
9	2019-01-11	17.040001	17.040001	17.040001	17.040001	9.054875
10	2019-01-14	16.830000	16.830000	16.830000	16.830000	8.943283
11	2019-01-15	17.049999	17.049999	17.049999	17.049999	9.060189
12	2019-01-16	17.120001	17.120001	17.120001	17.120001	9.097387
13	2019-01-17	17.309999	17.309999	17.309999	17.309999	9.198350
14	2019-01-18	17.469999	17.469999	17.469999	17.469999	9.283373
15	2019-01-22	17.150000	17.150000	17.150000	17.150000	9.113329
16	2019-01-23	17.120001	17.120001	17.120001	17.120001	9.097387
17	2019-01-24	17.219999	17.219999	17.219999	17.219999	9.150526
18	2019-01-25	17.440001	17.440001	17.440001	17.440001	9.267432
19	2019-01-28	17.240000	17.240000	17.240000	17.240000	9.161154
20	2019-01-29	17.170000	17.170000	17.170000	17.170000	9.123956
21	2019-01-30	17.410000	17.410000	17.410000	17.410000	9.251490
22	2019-01-31	17.600000	17.600000	17.600000	17.600000	9.352454
23	2019-02-01	17.610001	17.610001	17.610001	17.610001	9.357768
24	2019-02-04	17.809999	17.809999	17.809999	17.809999	9.464045
25	2019-02-05	17.850000	17.850000	17.850000	17.850000	9.485301
26	2019-02-06	17.780001	17.780001	17.780001	17.780001	9.448103
27	2019-02-07	17.629999	17.629999	17.629999	17.629999	9.368395
28	2019-02-08	17.719999	17.719999	17.719999	17.719999	9.416222
29	2019-02-11	17.889999	17.889999	17.889999	17.889999	9.506557
30	2019-02-12	18.120001	18.120001	18.120001	18.120001	9.628777
31	2019-02-13	18.160000	18.160000	18.160000	18.160000	9.650031
32	2019-02-14	18.230000	18.230000	18.230000	18.230000	9.687228
33	2019-02-15	18.490000	18.490000	18.490000	18.490000	9.825390
34	2019-02-19	18.530001	18.530001	18.530001	18.530001	9.846647
35	2019-02-20	18.540001	18.540001	18.540001	18.540001	9.851960
36	2019-02-21	18.490000	18.490000	18.490000	18.490000	9.825390
37	2019-02-22	18.750000	18.750000	18.750000	18.750000	9.963552
38	2019-02-25	18.730000	18.730000	18.730000	18.730000	9.952924
39	2019-02-26	18.610001	18.610001	18.610001	18.610001	9.889156
40	2019-02-27	18.690001	18.690001	18.690001	18.690001	9.931669
41	2019-02-28	18.670000	18.670000	18.670000	18.670000	9.921042
42	2019-03-01	18.830000	18.830000	18.830000	18.830000	10.006063
43	2019-03-04	18.570000	18.570000	18.570000	18.570000	9.867901
44	2019-03-05	18.500000	18.500000	18.500000	18.500000	9.830704
45	2019-03-06	18.129999	18.129999	18.129999	18.129999	9.634089
46	2019-03-07	18.049999	18.049999	18.049999	18.049999	9.591578
47	2019-03-08	18.049999	18.049999	18.049999	18.049999	9.591578
48	2019-03-11	18.379999	18.379999	18.379999	18.379999	9.766936
49	2019-03-12	18.410000	18.410000	18.410000	18.410000	9.782879
50	2019-03-13	18.469999	18.469999	18.469999	18.469999	9.814762
51	2019-03-14	18.440001	18.440001	18.440001	18.440001	9.798820
52	2019-03-15	18.469999	18.469999	18.469999	18.469999	9.814762
53	2019-03-18	18.559999	18.559999	18.559999	18.559999	9.862587
54	2019-03-19	18.510000	18.510000	18.510000	18.510000	9.836020
55	2019-03-20	18.420000	18.420000	18.420000	18.420000	9.788194
56	2019-03-21	18.680000	18.680000	18.680000	18.680000	9.926356
57	2019-03-22	18.030001	18.030001	18.030001	18.030001	9.580952
58	2019-03-25	18.139999	18.139999	18.139999	18.139999	9.639402
59	2019-03-26	18.260000	18.260000	18.260000	18.260000	9.703170
60	2019-03-27	18.100000	18.100000	18.100000	18.100000	9.618151
61	2019-03-28	18.270000	18.270000	18.270000	18.270000	9.708486
62	2019-03-29	18.330000	18.330000	18.330000	18.330000	9.740368
63	2019-04-01	18.430000	18.430000	18.430000	18.430000	9.793507
64	2019-04-02	18.430000	18.430000	18.430000	18.430000	9.793507
65	2019-04-03	18.530001	18.530001	18.530001	18.530001	9.846647
66	2019-04-04	18.500000	18.500000	18.500000	18.500000	9.830704
67	2019-04-05	18.650000	18.650000	18.650000	18.650000	9.910412
68	2019-04-08	18.600000	18.600000	18.600000	18.600000	9.883843
69	2019-04-09	18.440001	18.440001	18.440001	18.440001	9.798820
70	2019-04-10	18.709999	18.709999	18.709999	18.709999	9.942296
71	2019-04-11	18.670000	18.670000	18.670000	18.670000	9.921042
72	2019-04-12	18.670000	18.670000	18.670000	18.670000	9.921042
73	2019-04-15	18.639999	18.639999	18.639999	18.639999	9.905097
74	2019-04-16	18.590000	18.590000	18.590000	18.590000	9.878528
75	2019-04-17	18.330000	18.330000	18.330000	18.330000	9.740368
76	2019-04-18	18.320000	18.320000	18.320000	18.320000	9.735054
77	2019-04-22	18.309999	18.309999	18.309999	18.309999	9.729740
78	2019-04-23	18.639999	18.639999	18.639999	18.639999	9.905097
79	2019-04-24	18.690001	18.690001	18.690001	18.690001	9.931669
80	2019-04-25	18.610001	18.610001	18.610001	18.610001	9.889156
81	2019-04-26	18.830000	18.830000	18.830000	18.830000	10.006063
82	2019-04-29	18.900000	18.900000	18.900000	18.900000	10.043261
83	2019-04-30	18.820000	18.820000	18.820000	18.820000	10.000747
84	2019-05-01	18.700001	18.700001	18.700001	18.700001	9.936982
85	2019-05-02	18.799999	18.799999	18.799999	18.799999	9.990121
86	2019-05-03	19.139999	19.139999	19.139999	19.139999	10.170794
87	2019-05-06	19.150000	19.150000	19.150000	19.150000	10.176107
88	2019-05-07	18.780001	18.780001	18.780001	18.780001	9.979493
89	2019-05-08	18.690001	18.690001	18.690001	18.690001	9.931669
90	2019-05-09	18.670000	18.670000	18.670000	18.670000	9.921042
91	2019-05-10	18.700001	18.700001	18.700001	18.700001	9.936982
92	2019-05-13	18.150000	18.150000	18.150000	18.150000	9.644717
93	2019-05-14	18.389999	18.389999	18.389999	18.389999	9.772249
94	2019-05-15	18.480000	18.480000	18.480000	18.480000	9.820076
95	2019-05-16	18.650000	18.650000	18.650000	18.650000	9.910412
96	2019-05-17	18.410000	18.410000	18.410000	18.410000	9.782879
97	2019-05-20	18.280001	18.280001	18.280001	18.280001	9.713799
98	2019-05-21	18.530001	18.530001	18.530001	18.530001	9.846647
99	2019-05-22	18.440001	18.440001	18.440001	18.440001	9.798820
100	2019-05-23	18.110001	18.110001	18.110001	18.110001	9.623463
101	2019-05-24	18.260000	18.260000	18.260000	18.260000	9.703170
102	2019-05-28	18.209999	18.209999	18.209999	18.209999	9.676600
103	2019-05-29	18.000000	18.000000	18.000000	18.000000	9.565009
104	2019-05-30	18.040001	18.040001	18.040001	18.040001	9.586266
105	2019-05-31	17.830000	17.830000	17.830000	17.830000	9.474672
106	2019-06-03	17.809999	17.809999	17.809999	17.809999	9.464045
107	2019-06-04	18.230000	18.230000	18.230000	18.230000	9.687228
108	2019-06-05	18.320000	18.320000	18.320000	18.320000	9.735054
109	2019-06-06	18.320000	18.320000	18.320000	18.320000	9.735054
110	2019-06-07	18.459999	18.459999	18.459999	18.459999	9.809446
111	2019-06-10	18.549999	18.549999	18.549999	18.549999	9.857273
112	2019-06-11	18.459999	18.459999	18.459999	18.459999	9.809446
113	2019-06-12	18.540001	18.540001	18.540001	18.540001	9.851960
114	2019-06-13	18.690001	18.690001	18.690001	18.690001	9.931669
115	2019-06-14	18.549999	18.549999	18.549999	18.549999	9.857273
116	2019-06-17	18.760000	18.760000	18.760000	18.760000	9.968864
117	2019-06-18	18.940001	18.940001	18.940001	18.940001	10.064515
118	2019-06-19	19.080000	19.080000	19.080000	19.080000	10.138910
119	2019-06-20	19.180000	19.180000	19.180000	19.180000	10.192048
120	2019-06-21	19.000000	19.000000	19.000000	19.000000	10.096399
121	2019-06-24	18.760000	18.760000	18.760000	18.760000	9.968864
122	2019-06-25	18.590000	18.590000	18.590000	18.590000	9.878528
123	2019-06-26	18.459999	18.459999	18.459999	18.459999	9.809446
124	2019-06-27	18.820000	18.820000	18.820000	18.820000	10.000747
125	2019-06-28	19.020000	19.020000	19.020000	19.020000	10.107028
126	2019-07-01	19.150000	19.150000	19.150000	19.150000	10.176107
127	2019-07-02	19.139999	19.139999	19.139999	19.139999	10.170794
128	2019-07-03	19.309999	19.309999	19.309999	19.309999	10.261128
129	2019-07-05	19.340000	19.340000	19.340000	19.340000	10.277072
130	2019-07-08	19.209999	19.209999	19.209999	19.209999	10.207991
131	2019-07-09	19.260000	19.260000	19.260000	19.260000	10.234560
132	2019-07-10	19.330000	19.330000	19.330000	19.330000	10.271758
133	2019-07-11	19.270000	19.270000	19.270000	19.270000	10.239875
134	2019-07-12	19.350000	19.350000	19.350000	19.350000	10.282386
135	2019-07-15	19.309999	19.309999	19.309999	19.309999	10.261128
136	2019-07-16	19.290001	19.290001	19.290001	19.290001	10.250502
137	2019-07-17	19.200001	19.200001	19.200001	19.200001	10.202678
138	2019-07-18	19.299999	19.299999	19.299999	19.299999	10.255816
139	2019-07-19	19.170000	19.170000	19.170000	19.170000	10.186734
140	2019-07-22	19.150000	19.150000	19.150000	19.150000	10.176107
141	2019-07-23	19.200001	19.200001	19.200001	19.200001	10.202678
142	2019-07-24	19.480000	19.480000	19.480000	19.480000	10.351467
143	2019-07-25	19.270000	19.270000	19.270000	19.270000	10.239875
144	2019-07-26	19.490000	19.490000	19.490000	19.490000	10.356780
145	2019-07-29	19.379999	19.379999	19.379999	19.379999	10.298326
146	2019-07-30	19.540001	19.540001	19.540001	19.540001	10.383350
147	2019-07-31	19.440001	19.440001	19.440001	19.440001	10.330210
148	2019-08-01	19.299999	19.299999	19.299999	19.299999	10.255816
149	2019-08-02	19.090000	19.090000	19.090000	19.090000	10.144225
150	2019-08-05	18.510000	18.510000	18.510000	18.510000	9.836020
151	2019-08-06	18.670000	18.670000	18.670000	18.670000	9.921042
152	2019-08-07	18.709999	18.709999	18.709999	18.709999	9.942296
153	2019-08-08	19.120001	19.120001	19.120001	19.120001	10.160166
154	2019-08-09	18.889999	18.889999	18.889999	18.889999	10.037947
155	2019-08-12	18.670000	18.670000	18.670000	18.670000	9.921042
156	2019-08-13	18.879999	18.879999	18.879999	18.879999	10.032632
157	2019-08-14	18.410000	18.410000	18.410000	18.410000	9.782879
158	2019-08-15	18.400000	18.400000	18.400000	18.400000	9.777566
159	2019-08-16	18.770000	18.770000	18.770000	18.770000	9.974179
160	2019-08-19	18.930000	18.930000	18.930000	18.930000	10.059201
161	2019-08-20	18.830000	18.830000	18.830000	18.830000	10.006063
162	2019-08-21	18.990000	18.990000	18.990000	18.990000	10.091085
163	2019-08-22	18.940001	18.940001	18.940001	18.940001	10.064515
164	2019-08-23	18.400000	18.400000	18.400000	18.400000	9.777566
165	2019-08-26	18.620001	18.620001	18.620001	18.620001	9.894472
166	2019-08-27	18.410000	18.410000	18.410000	18.410000	9.782879
167	2019-08-28	18.570000	18.570000	18.570000	18.570000	9.867901
168	2019-08-29	18.820000	18.820000	18.820000	18.820000	10.000747
169	2019-08-30	18.770000	18.770000	18.770000	18.770000	9.974179
170	2019-09-03	18.510000	18.510000	18.510000	18.510000	9.836020
171	2019-09-04	18.610001	18.610001	18.610001	18.610001	9.889156
172	2019-09-05	18.820000	18.820000	18.820000	18.820000	10.000747
173	2019-09-06	18.719999	18.719999	18.719999	18.719999	9.947610
174	2019-09-09	18.700001	18.700001	18.700001	18.700001	9.936982
175	2019-09-10	18.719999	18.719999	18.719999	18.719999	9.947610
176	2019-09-11	19.090000	19.090000	19.090000	19.090000	10.144225
177	2019-09-12	19.110001	19.110001	19.110001	19.110001	10.154853
178	2019-09-13	19.129999	19.129999	19.129999	19.129999	10.165479
179	2019-09-16	19.170000	19.170000	19.170000	19.170000	10.186734
180	2019-09-17	19.219999	19.219999	19.219999	19.219999	10.213303
181	2019-09-18	19.129999	19.129999	19.129999	19.129999	10.165479
182	2019-09-19	19.090000	19.090000	19.090000	19.090000	10.144225
183	2019-09-20	19.080000	19.080000	19.080000	19.080000	10.138910
184	2019-09-23	19.040001	19.040001	19.040001	19.040001	10.117655
185	2019-09-24	18.760000	18.760000	18.760000	18.760000	9.968864
186	2019-09-25	18.930000	18.930000	18.930000	18.930000	10.059201
187	2019-09-26	18.760000	18.760000	18.760000	18.760000	9.968864
188	2019-09-27	18.549999	18.549999	18.549999	18.549999	9.857273
189	2019-09-30	18.610001	18.610001	18.610001	18.610001	9.889156
190	2019-10-01	18.290001	18.290001	18.290001	18.290001	9.719113
191	2019-10-02	18.160000	18.160000	18.160000	18.160000	9.650031
192	2019-10-03	18.260000	18.260000	18.260000	18.260000	9.703170
193	2019-10-04	18.490000	18.490000	18.490000	18.490000	9.825390
194	2019-10-07	18.450001	18.450001	18.450001	18.450001	9.804135
195	2019-10-08	18.170000	18.170000	18.170000	18.170000	9.655344
196	2019-10-09	18.270000	18.270000	18.270000	18.270000	9.708486
197	2019-10-10	18.370001	18.370001	18.370001	18.370001	9.761623
198	2019-10-11	18.639999	18.639999	18.639999	18.639999	9.905097
199	2019-10-14	18.570000	18.570000	18.570000	18.570000	9.867901
200	2019-10-15	18.790001	18.790001	18.790001	18.790001	9.984807
201	2019-10-16	18.780001	18.780001	18.780001	18.780001	9.979493
202	2019-10-17	19.010000	19.010000	19.010000	19.010000	10.101714
203	2019-10-18	18.950001	18.950001	18.950001	18.950001	10.069829
204	2019-10-21	19.100000	19.100000	19.100000	19.100000	10.149539
205	2019-10-22	18.990000	18.990000	18.990000	18.990000	10.091085
206	2019-10-23	18.980000	18.980000	18.980000	18.980000	10.085770
207	2019-10-24	19.010000	19.010000	19.010000	19.010000	10.101714
208	2019-10-25	19.040001	19.040001	19.040001	19.040001	10.117655
209	2019-10-28	19.180000	19.180000	19.180000	19.180000	10.192048
210	2019-10-29	19.260000	19.260000	19.260000	19.260000	10.234560
211	2019-10-30	19.270000	19.270000	19.270000	19.270000	10.239875
212	2019-10-31	19.180000	19.180000	19.180000	19.180000	10.192048
213	2019-11-01	19.389999	19.389999	19.389999	19.389999	10.303640
214	2019-11-04	19.299999	19.299999	19.299999	19.299999	10.255816
215	2019-11-05	19.260000	19.260000	19.260000	19.260000	10.234560
216	2019-11-06	19.180000	19.180000	19.180000	19.180000	10.192048
217	2019-11-07	19.139999	19.139999	19.139999	19.139999	10.170794
218	2019-11-08	19.200001	19.200001	19.200001	19.200001	10.202678
219	2019-11-11	19.209999	19.209999	19.209999	19.209999	10.207991
220	2019-11-12	19.270000	19.270000	19.270000	19.270000	10.239875
221	2019-11-13	19.270000	19.270000	19.270000	19.270000	10.239875
222	2019-11-14	19.320000	19.320000	19.320000	19.320000	10.266444
223	2019-11-15	19.400000	19.400000	19.400000	19.400000	10.308953
224	2019-11-18	19.379999	19.379999	19.379999	19.379999	10.298326
225	2019-11-19	19.490000	19.490000	19.490000	19.490000	10.356780
226	2019-11-20	19.440001	19.440001	19.440001	19.440001	10.330210
227	2019-11-21	19.309999	19.309999	19.309999	19.309999	10.261128
228	2019-11-22	19.330000	19.330000	19.330000	19.330000	10.271758
229	2019-11-25	19.750000	19.750000	19.750000	19.750000	10.494940
230	2019-11-26	19.830000	19.830000	19.830000	19.830000	10.537452
231	2019-11-27	19.950001	19.950001	19.950001	19.950001	10.601218
232	2019-11-29	19.820000	19.820000	19.820000	19.820000	10.532138
233	2019-12-02	19.559999	19.559999	19.559999	19.559999	10.393976
234	2019-12-03	19.540001	19.540001	19.540001	19.540001	10.383350
235	2019-12-04	19.660000	19.660000	19.660000	19.660000	10.447115
236	2019-12-05	19.670000	19.670000	19.670000	19.670000	10.452432
237	2019-12-06	19.840000	19.840000	19.840000	19.840000	10.542767
238	2019-12-09	19.799999	19.799999	19.799999	19.799999	10.521510
239	2019-12-10	19.820000	19.820000	19.820000	19.820000	10.532138
240	2019-12-11	19.830000	19.830000	19.830000	19.830000	10.537452
241	2019-12-12	19.879999	19.879999	19.879999	19.879999	10.564021
242	2019-12-13	19.850000	19.850000	19.850000	19.850000	10.548079
243	2019-12-16	20.020000	20.020000	20.020000	20.020000	10.638416
244	2019-12-17	20.070000	20.070000	20.070000	20.070000	10.664986
245	2019-12-18	20.110001	20.110001	20.110001	20.110001	10.686241
246	2019-12-19	20.160000	20.160000	20.160000	20.160000	10.712811
247	2019-12-20	20.280001	20.280001	20.280001	20.280001	10.776577
248	2019-12-23	19.370001	19.370001	19.370001	19.370001	10.754764
249	2019-12-24	19.430000	19.430000	19.430000	19.430000	10.788075
250	2019-12-26	19.430000	19.430000	19.430000	19.430000	10.788075
251	2019-12-27	19.340000	19.340000	19.340000	19.340000	10.738107
252	2019-12-30	19.290001	19.290001	19.290001	19.290001	10.710344
253	2019-12-31	19.320000	19.320000	19.320000	19.320000	10.727000
254	2020-01-02	19.320000	19.320000	19.320000	19.320000	10.727000
255	2020-01-03	19.280001	19.280001	19.280001	19.280001	10.704791
256	2020-01-06	19.309999	19.309999	19.309999	19.309999	10.721446
257	2020-01-07	19.290001	19.290001	19.290001	19.290001	10.710344
258	2020-01-08	19.370001	19.370001	19.370001	19.370001	10.754764
259	2020-01-09	19.450001	19.450001	19.450001	19.450001	10.799180
260	2020-01-10	19.370001	19.370001	19.370001	19.370001	10.754764
261	2020-01-13	19.549999	19.549999	19.549999	19.549999	10.854703
262	2020-01-14	19.610001	19.610001	19.610001	19.610001	10.888017
263	2020-01-15	19.730000	19.730000	19.730000	19.730000	10.954644
264	2020-01-16	20.000000	20.000000	20.000000	20.000000	11.104556
265	2020-01-17	19.959999	19.959999	19.959999	19.959999	11.082347
266	2020-01-21	19.850000	19.850000	19.850000	19.850000	11.021272
267	2020-01-22	19.840000	19.840000	19.840000	19.840000	11.015719
268	2020-01-23	19.870001	19.870001	19.870001	19.870001	11.032375
269	2020-01-24	19.620001	19.620001	19.620001	19.620001	10.893569
270	2020-01-27	19.440001	19.440001	19.440001	19.440001	10.793628
271	2020-01-28	19.639999	19.639999	19.639999	19.639999	10.904675
272	2020-01-29	19.559999	19.559999	19.559999	19.559999	10.860255
273	2020-01-30	19.540001	19.540001	19.540001	19.540001	10.849152
274	2020-01-31	19.110001	19.110001	19.110001	19.110001	10.610404
275	2020-02-03	19.340000	19.340000	19.340000	19.340000	10.738107
276	2020-02-04	19.650000	19.650000	19.650000	19.650000	10.910225
277	2020-02-05	19.830000	19.830000	19.830000	19.830000	11.010168
278	2020-02-06	19.790001	19.790001	19.790001	19.790001	10.987958
279	2020-02-07	19.610001	19.610001	19.610001	19.610001	10.888017
280	2020-02-10	19.840000	19.840000	19.840000	19.840000	11.015719
281	2020-02-11	19.969999	19.969999	19.969999	19.969999	11.087897
282	2020-02-12	20.100000	20.100000	20.100000	20.100000	11.160078
283	2020-02-13	20.150000	20.150000	20.150000	20.150000	11.187840
284	2020-02-14	20.100000	20.100000	20.100000	20.100000	11.160078
285	2020-02-18	20.080000	20.080000	20.080000	20.080000	11.148973
286	2020-02-19	20.270000	20.270000	20.270000	20.270000	11.254466
287	2020-02-20	20.250000	20.250000	20.250000	20.250000	11.243362
288	2020-02-21	20.010000	20.010000	20.010000	20.010000	11.110107
289	2020-02-24	19.410000	19.410000	19.410000	19.410000	10.776970
290	2020-02-25	18.760000	18.760000	18.760000	18.760000	10.416072
291	2020-02-26	18.559999	18.559999	18.559999	18.559999	10.305028
292	2020-02-27	17.900000	17.900000	17.900000	17.900000	9.938578
293	2020-02-28	17.680000	17.680000	17.680000	17.680000	9.816425
294	2020-03-02	18.280001	18.280001	18.280001	18.280001	10.149565
295	2020-03-03	17.940001	17.940001	17.940001	17.940001	9.960787
296	2020-03-04	18.530001	18.530001	18.530001	18.530001	10.288372
297	2020-03-05	17.969999	17.969999	17.969999	17.969999	9.977444
298	2020-03-06	17.600000	17.600000	17.600000	17.600000	9.772010
299	2020-03-09	16.059999	16.059999	16.059999	16.059999	8.916958
300	2020-03-10	16.520000	16.520000	16.520000	16.520000	9.172363
301	2020-03-11	15.450000	15.450000	15.450000	15.450000	8.578269
302	2020-03-12	13.710000	13.710000	13.710000	13.710000	7.612172
303	2020-03-13	14.690000	14.690000	14.690000	14.690000	8.156297
304	2020-03-16	12.490000	12.490000	12.490000	12.490000	6.934796
305	2020-03-17	13.310000	13.310000	13.310000	13.310000	7.390082
306	2020-03-18	11.980000	11.980000	11.980000	11.980000	6.651628
307	2020-03-19	12.770000	12.770000	12.770000	12.770000	7.090260
308	2020-03-20	12.290000	12.290000	12.290000	12.290000	6.823750
309	2020-03-23	12.250000	12.250000	12.250000	12.250000	6.801540
310	2020-03-24	13.430000	13.430000	13.430000	13.430000	7.456709
311	2020-03-25	13.580000	13.580000	13.580000	13.580000	7.539993
312	2020-03-26	14.450000	14.450000	14.450000	14.450000	8.023042
313	2020-03-27	13.880000	13.880000	13.880000	13.880000	7.706562
314	2020-03-30	14.260000	14.260000	14.260000	14.260000	7.917549
315	2020-03-31	14.140000	14.140000	14.140000	14.140000	7.850921
316	2020-04-01	13.170000	13.170000	13.170000	13.170000	7.312350
317	2020-04-02	13.320000	13.320000	13.320000	13.320000	7.395634
318	2020-04-03	12.930000	12.930000	12.930000	12.930000	7.179095
319	2020-04-06	14.010000	14.010000	14.010000	14.010000	7.778742
320	2020-04-07	14.010000	14.010000	14.010000	14.010000	7.778742
321	2020-04-08	14.630000	14.630000	14.630000	14.630000	8.122983
322	2020-04-09	15.260000	15.260000	15.260000	15.260000	8.472775
323	2020-04-13	14.870000	14.870000	14.870000	14.870000	8.256236
324	2020-04-14	15.300000	15.300000	15.300000	15.300000	8.494986
325	2020-04-15	14.730000	14.730000	14.730000	14.730000	8.178506
326	2020-04-16	14.770000	14.770000	14.770000	14.770000	8.200714
327	2020-04-17	15.320000	15.320000	15.320000	15.320000	8.506090
328	2020-04-20	15.170000	15.170000	15.170000	15.170000	8.422806
329	2020-04-21	14.760000	14.760000	14.760000	14.760000	8.195163
330	2020-04-22	15.020000	15.020000	15.020000	15.020000	8.339522
331	2020-04-23	15.150000	15.150000	15.150000	15.150000	8.411700
332	2020-04-24	15.400000	15.400000	15.400000	15.400000	8.550508
333	2020-04-27	15.920000	15.920000	15.920000	15.920000	8.839228
334	2020-04-28	16.070000	16.070000	16.070000	16.070000	8.922510
335	2020-04-29	16.719999	16.719999	16.719999	16.719999	9.283408
336	2020-04-30	16.090000	16.090000	16.090000	16.090000	8.933616
337	2020-05-01	15.510000	15.510000	15.510000	15.510000	8.611584
338	2020-05-04	15.590000	15.590000	15.590000	15.590000	8.656001
339	2020-05-05	15.810000	15.810000	15.810000	15.810000	8.778152
340	2020-05-06	15.760000	15.760000	15.760000	15.760000	8.750389
341	2020-05-07	15.990000	15.990000	15.990000	15.990000	8.878092
342	2020-05-08	16.480000	16.480000	16.480000	16.480000	9.150154
343	2020-05-11	16.500000	16.500000	16.500000	16.500000	9.161258
344	2020-05-12	15.940000	15.940000	15.940000	15.940000	8.850330
345	2020-05-13	15.480000	15.480000	15.480000	15.480000	8.594926
346	2020-05-14	15.540000	15.540000	15.540000	15.540000	8.628240
347	2020-05-15	15.800000	15.800000	15.800000	15.800000	8.772599
348	2020-05-18	16.620001	16.620001	16.620001	16.620001	9.227886
349	2020-05-19	16.350000	16.350000	16.350000	16.350000	9.077974
350	2020-05-20	16.760000	16.760000	16.760000	16.760000	9.305619
351	2020-05-21	16.770000	16.770000	16.770000	16.770000	9.311170
352	2020-05-22	16.900000	16.900000	16.900000	16.900000	9.383350
353	2020-05-26	17.230000	17.230000	17.230000	17.230000	9.566574
354	2020-05-27	17.660000	17.660000	17.660000	17.660000	9.805323
355	2020-05-28	17.299999	17.299999	17.299999	17.299999	9.605440
356	2020-05-29	17.309999	17.309999	17.309999	17.309999	9.610992
357	2020-06-01	17.420000	17.420000	17.420000	17.420000	9.672067
358	2020-06-02	17.559999	17.559999	17.559999	17.559999	9.749800
359	2020-06-03	17.809999	17.809999	17.809999	17.809999	9.888605
360	2020-06-04	17.690001	17.690001	17.690001	17.690001	9.821980
361	2020-06-05	18.200001	18.200001	18.200001	18.200001	10.105145
362	2020-06-08	18.400000	18.400000	18.400000	18.400000	10.216190
363	2020-06-09	18.190001	18.190001	18.190001	18.190001	10.099594
364	2020-06-10	17.920000	17.920000	17.920000	17.920000	9.949682
365	2020-06-11	16.750000	16.750000	16.750000	16.750000	9.300065
366	2020-06-12	17.020000	17.020000	17.020000	17.020000	9.449977
367	2020-06-15	17.530001	17.530001	17.530001	17.530001	9.733143
368	2020-06-16	17.879999	17.879999	17.879999	17.879999	9.927473
369	2020-06-17	17.670000	17.670000	17.670000	17.670000	9.810875
370	2020-06-18	17.690001	17.690001	17.690001	17.690001	9.821980
371	2020-06-19	17.620001	17.620001	17.620001	17.620001	9.783113
372	2020-06-22	17.860001	17.860001	17.860001	17.860001	9.916368
373	2020-06-23	17.930000	17.930000	17.930000	17.930000	9.955235
374	2020-06-24	17.430000	17.430000	17.430000	17.430000	9.677621
375	2020-06-25	17.709999	17.709999	17.709999	17.709999	9.833083
376	2020-06-26	17.280001	17.280001	17.280001	17.280001	9.594337
377	2020-06-29	17.690001	17.690001	17.690001	17.690001	9.821980
378	2020-06-30	17.969999	17.969999	17.969999	17.969999	9.977444
379	2020-07-01	17.910000	17.910000	17.910000	17.910000	9.944129
380	2020-07-02	18.030001	18.030001	18.030001	18.030001	10.010759
381	2020-07-06	18.150000	18.150000	18.150000	18.150000	10.077384
382	2020-07-07	17.990000	17.990000	17.990000	17.990000	9.988548
383	2020-07-08	18.180000	18.180000	18.180000	18.180000	10.094042
384	2020-07-09	17.940001	17.940001	17.940001	17.940001	9.960787
385	2020-07-10	18.070000	18.070000	18.070000	18.070000	10.032967
386	2020-07-13	17.730000	17.730000	17.730000	17.730000	9.844189
387	2020-07-14	18.129999	18.129999	18.129999	18.129999	10.066279
388	2020-07-15	18.590000	18.590000	18.590000	18.590000	10.321686
389	2020-07-16	18.490000	18.490000	18.490000	18.490000	10.266162
390	2020-07-17	18.709999	18.709999	18.709999	18.709999	10.388312
391	2020-07-20	18.820000	18.820000	18.820000	18.820000	10.449385
392	2020-07-21	18.889999	18.889999	18.889999	18.889999	10.488253
393	2020-07-22	18.969999	18.969999	18.969999	18.969999	10.532671
394	2020-07-23	18.870001	18.870001	18.870001	18.870001	10.477149
395	2020-07-24	18.570000	18.570000	18.570000	18.570000	10.310579
396	2020-07-27	18.930000	18.930000	18.930000	18.930000	10.510463
397	2020-07-28	18.690001	18.690001	18.690001	18.690001	10.377208
398	2020-07-29	19.030001	19.030001	19.030001	19.030001	10.565986
399	2020-07-30	19.070000	19.070000	19.070000	19.070000	10.588194
400	2020-07-31	18.950001	18.950001	18.950001	18.950001	10.521566
401	2020-08-03	19.450001	19.450001	19.450001	19.450001	10.799180
402	2020-08-04	19.490000	19.490000	19.490000	19.490000	10.821390
403	2020-08-05	19.790001	19.790001	19.790001	19.790001	10.987958
404	2020-08-06	19.780001	19.780001	19.780001	19.780001	10.982405
405	2020-08-07	19.990000	19.990000	19.990000	19.990000	11.099004
406	2020-08-10	20.040001	20.040001	20.040001	20.040001	11.126766
407	2020-08-11	19.740000	19.740000	19.740000	19.740000	10.960196
408	2020-08-12	19.879999	19.879999	19.879999	19.879999	11.037928
409	2020-08-13	19.990000	19.990000	19.990000	19.990000	11.099004
410	2020-08-14	19.900000	19.900000	19.900000	19.900000	11.049033
411	2020-08-17	20.150000	20.150000	20.150000	20.150000	11.187840
412	2020-08-18	20.049999	20.049999	20.049999	20.049999	11.132318
413	2020-08-19	20.110001	20.110001	20.110001	20.110001	11.165630
414	2020-08-20	20.020000	20.020000	20.020000	20.020000	11.115661
415	2020-08-21	19.860001	19.860001	19.860001	19.860001	11.026824
416	2020-08-24	19.780001	19.780001	19.780001	19.780001	10.982405
417	2020-08-25	19.850000	19.850000	19.850000	19.850000	11.021272
418	2020-08-26	19.820000	19.820000	19.820000	19.820000	11.004615
419	2020-08-27	19.690001	19.690001	19.690001	19.690001	10.932435
420	2020-08-28	19.830000	19.830000	19.830000	19.830000	11.010168
421	2020-08-31	19.700001	19.700001	19.700001	19.700001	10.937988
422	2020-09-01	19.950001	19.950001	19.950001	19.950001	11.076796
423	2020-09-02	20.059999	20.059999	20.059999	20.059999	11.137867
424	2020-09-03	19.230000	19.230000	19.230000	19.230000	10.677031
425	2020-09-04	18.969999	18.969999	18.969999	18.969999	10.532671
426	2020-09-08	18.639999	18.639999	18.639999	18.639999	10.349445
427	2020-09-09	19.110001	19.110001	19.110001	19.110001	10.610404
428	2020-09-10	18.950001	18.950001	18.950001	18.950001	10.521566
429	2020-09-11	18.850000	18.850000	18.850000	18.850000	10.466044
430	2020-09-14	19.430000	19.430000	19.430000	19.430000	10.788075
431	2020-09-15	19.459999	19.459999	19.459999	19.459999	10.804731
432	2020-09-16	19.650000	19.650000	19.650000	19.650000	10.910225
433	2020-09-17	19.500000	19.500000	19.500000	19.500000	10.826941
434	2020-09-18	19.520000	19.520000	19.520000	19.520000	10.838047
435	2020-09-21	18.990000	18.990000	18.990000	18.990000	10.543777
436	2020-09-22	19.209999	19.209999	19.209999	19.209999	10.665926
437	2020-09-23	18.600000	18.600000	18.600000	18.600000	10.327236
438	2020-09-24	18.549999	18.549999	18.549999	18.549999	10.299476
439	2020-09-25	18.889999	18.889999	18.889999	18.889999	10.488253
440	2020-09-28	19.320000	19.320000	19.320000	19.320000	10.727000
441	2020-09-29	19.360001	19.360001	19.360001	19.360001	10.749210
442	2020-09-30	19.410000	19.410000	19.410000	19.410000	10.776970
443	2020-10-01	19.730000	19.730000	19.730000	19.730000	10.954644
444	2020-10-02	19.680000	19.680000	19.680000	19.680000	10.926885
445	2020-10-05	20.379999	20.379999	20.379999	20.379999	11.315541
446	2020-10-06	20.320000	20.320000	20.320000	20.320000	11.282229
447	2020-10-07	20.770000	20.770000	20.770000	20.770000	11.532082
448	2020-10-08	20.889999	20.889999	20.889999	20.889999	11.598708
449	2020-10-09	21.150000	21.150000	21.150000	21.150000	11.743069
450	2020-10-12	21.260000	21.260000	21.260000	21.260000	11.804145
451	2020-10-13	21.270000	21.270000	21.270000	21.270000	11.809695
452	2020-10-14	21.030001	21.030001	21.030001	21.030001	11.676440
453	2020-10-15	21.219999	21.219999	21.219999	21.219999	11.781933
454	2020-10-16	21.090000	21.090000	21.090000	21.090000	11.709753
455	2020-10-19	20.820000	20.820000	20.820000	20.820000	11.559842
456	2020-10-20	20.780001	20.780001	20.780001	20.780001	11.537633
457	2020-10-21	20.430000	20.430000	20.430000	20.430000	11.343303
458	2020-10-22	20.620001	20.620001	20.620001	20.620001	11.448796
459	2020-10-23	20.719999	20.719999	20.719999	20.719999	11.504318
460	2020-10-26	20.290001	20.290001	20.290001	20.290001	11.265572
461	2020-10-27	20.250000	20.250000	20.250000	20.250000	11.243362
462	2020-10-28	19.709999	19.709999	19.709999	19.709999	10.943538
463	2020-10-29	19.860001	19.860001	19.860001	19.860001	11.026824
464	2020-10-30	19.420000	19.420000	19.420000	19.420000	10.782524
465	2020-11-02	19.760000	19.760000	19.760000	19.760000	10.971302
466	2020-11-03	20.379999	20.379999	20.379999	20.379999	11.315541
467	2020-11-04	20.730000	20.730000	20.730000	20.730000	11.509871
468	2020-11-05	21.309999	21.309999	21.309999	21.309999	11.831903
469	2020-11-06	21.100000	21.100000	21.100000	21.100000	11.715309
470	2020-11-09	20.959999	20.959999	20.959999	20.959999	11.637574
471	2020-11-10	21.270000	21.270000	21.270000	21.270000	11.809695
472	2020-11-11	21.559999	21.559999	21.559999	21.559999	11.970713
473	2020-11-12	21.320000	21.320000	21.320000	21.320000	11.837456
474	2020-11-13	21.610001	21.610001	21.610001	21.610001	11.998473
475	2020-11-16	21.930000	21.930000	21.930000	21.930000	12.176145
476	2020-11-17	22.010000	22.010000	22.010000	22.010000	12.220565
477	2020-11-18	21.760000	21.760000	21.760000	21.760000	12.081758
478	2020-11-19	22.000000	22.000000	22.000000	22.000000	12.215011
479	2020-11-20	22.070000	22.070000	22.070000	22.070000	12.253878
480	2020-11-23	22.410000	22.410000	22.410000	22.410000	12.442657
481	2020-11-24	22.520000	22.520000	22.520000	22.520000	12.503730
482	2020-11-25	22.530001	22.530001	22.530001	22.530001	12.509283
483	2020-11-27	22.840000	22.840000	22.840000	22.840000	12.681401
484	2020-11-30	22.650000	22.650000	22.650000	22.650000	12.575908
485	2020-12-01	22.719999	22.719999	22.719999	22.719999	12.614776
486	2020-12-02	22.549999	22.549999	22.549999	22.549999	12.520386
487	2020-12-03	22.700001	22.700001	22.700001	22.700001	12.603670
488	2020-12-04	23.170000	23.170000	23.170000	23.170000	12.864627
489	2020-12-07	23.320000	23.320000	23.320000	23.320000	12.947913
490	2020-12-08	23.680000	23.680000	23.680000	23.680000	13.147796
491	2020-12-09	23.299999	23.299999	23.299999	23.299999	12.936807
492	2020-12-10	23.670000	23.670000	23.670000	23.670000	13.142241
493	2020-12-11	23.590000	23.590000	23.590000	23.590000	13.097822
494	2020-12-14	23.719999	23.719999	23.719999	23.719999	13.170004
495	2020-12-15	24.290001	24.290001	24.290001	24.290001	13.486482
496	2020-12-16	24.240000	24.240000	24.240000	24.240000	13.458721
497	2020-12-17	24.680000	24.680000	24.680000	24.680000	13.703024
498	2020-12-18	24.700001	24.700001	24.700001	24.700001	13.714127
499	2020-12-21	24.889999	24.889999	24.889999	24.889999	13.819620
500	2020-12-22	23.860001	23.860001	23.860001	23.860001	14.058169
501	2020-12-23	23.910000	23.910000	23.910000	23.910000	14.087627
502	2020-12-24	23.809999	23.809999	23.809999	23.809999	14.028707
503	2020-12-28	23.469999	23.469999	23.469999	23.469999	13.828380
504	2020-12-29	22.920000	22.920000	22.920000	22.920000	13.504324
505	2020-12-30	23.219999	23.219999	23.219999	23.219999	13.681082
506	2020-12-31	23.059999	23.059999	23.059999	23.059999	13.586812
507	2021-01-04	22.770000	22.770000	22.770000	22.770000	13.415945
508	2021-01-05	23.180000	23.180000	23.180000	23.180000	13.657516
509	2021-01-06	23.930000	23.930000	23.930000	23.930000	14.099410
510	2021-01-07	24.719999	24.719999	24.719999	24.719999	14.564874
511	2021-01-08	24.770000	24.770000	24.770000	24.770000	14.594335
512	2021-01-11	24.750000	24.750000	24.750000	24.750000	14.582549
513	2021-01-12	25.270000	25.270000	25.270000	25.270000	14.888930
514	2021-01-13	25.200001	25.200001	25.200001	25.200001	14.847688
515	2021-01-14	25.719999	25.719999	25.719999	25.719999	15.154067
516	2021-01-15	25.230000	25.230000	25.230000	25.230000	14.865362
517	2021-01-19	25.809999	25.809999	25.809999	25.809999	15.207094
518	2021-01-20	25.920000	25.920000	25.920000	25.920000	15.271906
519	2021-01-21	25.799999	25.799999	25.799999	25.799999	15.201204
520	2021-01-22	26.219999	26.219999	26.219999	26.219999	15.448665
521	2021-01-25	26.160000	26.160000	26.160000	26.160000	15.413313
522	2021-01-26	26.200001	26.200001	26.200001	26.200001	15.436880
523	2021-01-27	25.850000	25.850000	25.850000	25.850000	15.230662
524	2021-01-28	25.850000	25.850000	25.850000	25.850000	15.230662
525	2021-01-29	25.530001	25.530001	25.530001	25.530001	15.042121
526	2021-02-01	26.330000	26.330000	26.330000	26.330000	15.513474
527	2021-02-02	26.600000	26.600000	26.600000	26.600000	15.672558
528	2021-02-03	26.900000	26.900000	26.900000	26.900000	15.849316
529	2021-02-04	27.420000	27.420000	27.420000	27.420000	16.155699
530	2021-02-05	27.879999	27.879999	27.879999	27.879999	16.426727
531	2021-02-08	28.780001	28.780001	28.780001	28.780001	16.957001
532	2021-02-09	28.980000	28.980000	28.980000	28.980000	17.074839
533	2021-02-10	28.559999	28.559999	28.559999	28.559999	16.827377
534	2021-02-11	28.629999	28.629999	28.629999	28.629999	16.868620
535	2021-02-12	28.700001	28.700001	28.700001	28.700001	16.909866
536	2021-02-16	28.270000	28.270000	28.270000	28.270000	16.656513
537	2021-02-17	27.940001	27.940001	27.940001	27.940001	16.462078
538	2021-02-18	27.250000	27.250000	27.250000	27.250000	16.055534
539	2021-02-19	27.980000	27.980000	27.980000	27.980000	16.485645
540	2021-02-22	27.240000	27.240000	27.240000	27.240000	16.049643
541	2021-02-23	26.680000	26.680000	26.680000	26.680000	15.719694
542	2021-02-24	27.320000	27.320000	27.320000	27.320000	16.096777
543	2021-02-25	25.990000	25.990000	25.990000	25.990000	15.313150
544	2021-02-26	26.290001	26.290001	26.290001	26.290001	15.489909
545	2021-03-01	27.410000	27.410000	27.410000	27.410000	16.149805
546	2021-03-02	26.709999	26.709999	26.709999	26.709999	15.737370
547	2021-03-03	25.820000	25.820000	25.820000	25.820000	15.212987
548	2021-03-04	24.719999	24.719999	24.719999	24.719999	14.564874
549	2021-03-05	25.110001	25.110001	25.110001	25.110001	14.794659
550	2021-03-08	24.889999	24.889999	24.889999	24.889999	14.665038
551	2021-03-09	25.920000	25.920000	25.920000	25.920000	15.271906
552	2021-03-10	26.379999	26.379999	26.379999	26.379999	15.542934
553	2021-03-11	27.309999	27.309999	27.309999	27.309999	16.090885
554	2021-03-12	27.299999	27.299999	27.299999	27.299999	16.084993
555	2021-03-15	27.510000	27.510000	27.510000	27.510000	16.208723
556	2021-03-16	26.969999	26.969999	26.969999	26.969999	15.890560
557	2021-03-17	27.250000	27.250000	27.250000	27.250000	16.055534
558	2021-03-18	26.059999	26.059999	26.059999	26.059999	15.354393
559	2021-03-19	26.480000	26.480000	26.480000	26.480000	15.601853
560	2021-03-22	26.389999	26.389999	26.389999	26.389999	15.548826
561	2021-03-23	25.290001	25.290001	25.290001	25.290001	14.900713
562	2021-03-24	24.200001	24.200001	24.200001	24.200001	14.258493
563	2021-03-25	24.990000	24.990000	24.990000	24.990000	14.723956
564	2021-03-26	25.420000	25.420000	25.420000	25.420000	14.977309
565	2021-03-29	24.520000	24.520000	24.520000	24.520000	14.447035
566	2021-03-30	25.110001	25.110001	25.110001	25.110001	14.794659
567	2021-03-31	25.620001	25.620001	25.620001	25.620001	15.095148
568	2021-04-01	26.049999	26.049999	26.049999	26.049999	15.348500
569	2021-04-05	26.080000	26.080000	26.080000	26.080000	15.366178
570	2021-04-06	26.020000	26.020000	26.020000	26.020000	15.330826
571	2021-04-07	25.469999	25.469999	25.469999	25.469999	15.006769
572	2021-04-08	25.780001	25.780001	25.780001	25.780001	15.189418
573	2021-04-09	25.740000	25.740000	25.740000	25.740000	15.165851
574	2021-04-12	25.469999	25.469999	25.469999	25.469999	15.006769
575	2021-04-13	25.530001	25.530001	25.530001	25.530001	15.042121
576	2021-04-14	25.770000	25.770000	25.770000	25.770000	15.183527
577	2021-04-15	25.820000	25.820000	25.820000	25.820000	15.212987
578	2021-04-16	25.870001	25.870001	25.870001	25.870001	15.242447
579	2021-04-19	25.400000	25.400000	25.400000	25.400000	14.965525
580	2021-04-20	24.760000	24.760000	24.760000	24.760000	14.588443
581	2021-04-21	25.459999	25.459999	25.459999	25.459999	15.000876
582	2021-04-22	25.400000	25.400000	25.400000	25.400000	14.965525
583	2021-04-23	25.930000	25.930000	25.930000	25.930000	15.277799
584	2021-04-26	26.420000	26.420000	26.420000	26.420000	15.566504
585	2021-04-27	26.540001	26.540001	26.540001	26.540001	15.637206
586	2021-04-28	26.590000	26.590000	26.590000	26.590000	15.666667
587	2021-04-29	26.360001	26.360001	26.360001	26.360001	15.531154
588	2021-04-30	25.920000	25.920000	25.920000	25.920000	15.271906
589	2021-05-03	25.930000	25.930000	25.930000	25.930000	15.277799
590	2021-05-04	25.490000	25.490000	25.490000	25.490000	15.018554
591	2021-05-05	25.400000	25.400000	25.400000	25.400000	14.965525
592	2021-05-06	25.309999	25.309999	25.309999	25.309999	14.912499
593	2021-05-07	25.780001	25.780001	25.780001	25.780001	15.189418
594	2021-05-10	24.820000	24.820000	24.820000	24.820000	14.623795
595	2021-05-11	24.840000	24.840000	24.840000	24.840000	14.635577
596	2021-05-12	23.799999	23.799999	23.799999	23.799999	14.022814
597	2021-05-13	24.120001	24.120001	24.120001	24.120001	14.211357
598	2021-05-14	24.910000	24.910000	24.910000	24.910000	14.676820
599	2021-05-17	25.030001	25.030001	25.030001	25.030001	14.747525
600	2021-05-18	24.870001	24.870001	24.870001	24.870001	14.653254
601	2021-05-19	24.590000	24.590000	24.590000	24.590000	14.488279
602	2021-05-20	24.790001	24.790001	24.790001	24.790001	14.606118
603	2021-05-21	24.860001	24.860001	24.860001	24.860001	14.647362
604	2021-05-24	25.110001	25.110001	25.110001	25.110001	14.794659
605	2021-05-25	25.000000	25.000000	25.000000	25.000000	14.729849
606	2021-05-26	25.639999	25.639999	25.639999	25.639999	15.131907
607	2021-05-27	26.010000	26.010000	26.010000	26.010000	15.350268
608	2021-05-28	25.879999	25.879999	25.879999	25.879999	15.273545
609	2021-06-01	26.290001	26.290001	26.290001	26.290001	15.515516
610	2021-06-02	26.549999	26.549999	26.549999	26.549999	15.668958
611	2021-06-03	26.180000	26.180000	26.180000	26.180000	15.450596
612	2021-06-04	26.290001	26.290001	26.290001	26.290001	15.515516
613	2021-06-07	26.850000	26.850000	26.850000	26.850000	15.846009
614	2021-06-08	27.180000	27.180000	27.180000	27.180000	16.040764
615	2021-06-09	26.889999	26.889999	26.889999	26.889999	15.869615
616	2021-06-10	26.510000	26.510000	26.510000	26.510000	15.645351
617	2021-06-11	26.920000	26.920000	26.920000	26.920000	15.887321
618	2021-06-14	26.820000	26.820000	26.820000	26.820000	15.828303
619	2021-06-15	26.690001	26.690001	26.690001	26.690001	15.751582
620	2021-06-16	26.590000	26.590000	26.590000	26.590000	15.692565
621	2021-06-17	26.309999	26.309999	26.309999	26.309999	15.527319
622	2021-06-18	25.740000	25.740000	25.740000	25.740000	15.190923
623	2021-06-21	26.360001	26.360001	26.360001	26.360001	15.556828
624	2021-06-22	26.610001	26.610001	26.610001	26.610001	15.704369
625	2021-06-23	26.809999	26.809999	26.809999	26.809999	15.822401
626	2021-06-24	27.200001	27.200001	27.200001	27.200001	16.052568
627	2021-06-25	27.120001	27.120001	27.120001	27.120001	16.005356
628	2021-06-28	27.180000	27.180000	27.180000	27.180000	16.040764
629	2021-06-29	27.129999	27.129999	27.129999	27.129999	16.011255
630	2021-06-30	27.240000	27.240000	27.240000	27.240000	16.076174
631	2021-07-01	27.459999	27.459999	27.459999	27.459999	16.206009
632	2021-07-02	27.150000	27.150000	27.150000	27.150000	16.023060
633	2021-07-06	26.709999	26.709999	26.709999	26.709999	15.763386
634	2021-07-07	26.299999	26.299999	26.299999	26.299999	15.521417
635	2021-07-08	26.080000	26.080000	26.080000	26.080000	15.391579
636	2021-07-09	26.670000	26.670000	26.670000	26.670000	15.739779
637	2021-07-12	26.660000	26.660000	26.660000	26.660000	15.733876
638	2021-07-13	26.100000	26.100000	26.100000	26.100000	15.403382
639	2021-07-14	25.420000	25.420000	25.420000	25.420000	15.002069
640	2021-07-15	25.160000	25.160000	25.160000	25.160000	14.848626
641	2021-07-16	24.719999	24.719999	24.719999	24.719999	14.588951
642	2021-07-19	24.400000	24.400000	24.400000	24.400000	14.400098
643	2021-07-20	25.330000	25.330000	25.330000	25.330000	14.948955
644	2021-07-21	26.049999	26.049999	26.049999	26.049999	15.373875
645	2021-07-22	25.660000	25.660000	25.660000	25.660000	15.143710
646	2021-07-23	25.690001	25.690001	25.690001	25.690001	15.161413
647	2021-07-26	25.830000	25.830000	25.830000	25.830000	15.244038
648	2021-07-27	25.360001	25.360001	25.360001	25.360001	14.966660
649	2021-07-28	25.820000	25.820000	25.820000	25.820000	15.238135
650	2021-07-29	26.020000	26.020000	26.020000	26.020000	15.356171
651	2021-07-30	25.830000	25.830000	25.830000	25.830000	15.244038
652	2021-08-02	25.700001	25.700001	25.700001	25.700001	15.167316
653	2021-08-03	25.760000	25.760000	25.760000	25.760000	15.202726
654	2021-08-04	25.450001	25.450001	25.450001	25.450001	15.019774
655	2021-08-05	26.080000	26.080000	26.080000	26.080000	15.391579
656	2021-08-06	26.219999	26.219999	26.219999	26.219999	15.474203
657	2021-08-09	26.209999	26.209999	26.209999	26.209999	15.468301
658	2021-08-10	26.290001	26.290001	26.290001	26.290001	15.515516
659	2021-08-11	26.389999	26.389999	26.389999	26.389999	15.574531
660	2021-08-12	26.379999	26.379999	26.379999	26.379999	15.568630
661	2021-08-13	25.969999	25.969999	25.969999	25.969999	15.326661
662	2021-08-16	25.709999	25.709999	25.709999	25.709999	15.173217
663	2021-08-17	25.150000	25.150000	25.150000	25.150000	14.842724
664	2021-08-18	24.950001	24.950001	24.950001	24.950001	14.724690
665	2021-08-19	24.549999	24.549999	24.549999	24.549999	14.488621
666	2021-08-20	25.010000	25.010000	25.010000	25.010000	14.760099
667	2021-08-23	25.639999	25.639999	25.639999	25.639999	15.131907
668	2021-08-24	26.129999	26.129999	26.129999	26.129999	15.421088
669	2021-08-25	26.200001	26.200001	26.200001	26.200001	15.462399
670	2021-08-26	25.820000	25.820000	25.820000	25.820000	15.238135
671	2021-08-27	26.670000	26.670000	26.670000	26.670000	15.739779
672	2021-08-30	26.540001	26.540001	26.540001	26.540001	15.663057
673	2021-08-31	26.629999	26.629999	26.629999	26.629999	15.716172
674	2021-09-01	26.809999	26.809999	26.809999	26.809999	15.822401
675	2021-09-02	27.030001	27.030001	27.030001	27.030001	15.952238
676	2021-09-03	26.910000	26.910000	26.910000	26.910000	15.881420
677	2021-09-07	26.700001	26.700001	26.700001	26.700001	15.757484
678	2021-09-08	26.240000	26.240000	26.240000	26.240000	15.486005
679	2021-09-09	26.379999	26.379999	26.379999	26.379999	15.568630
680	2021-09-10	26.170000	26.170000	26.170000	26.170000	15.444694
681	2021-09-13	26.250000	26.250000	26.250000	26.250000	15.491907
682	2021-09-14	25.840000	25.840000	25.840000	25.840000	15.249940
683	2021-09-15	26.250000	26.250000	26.250000	26.250000	15.491907
684	2021-09-16	26.290001	26.290001	26.290001	26.290001	15.515516
685	2021-09-17	26.290001	26.290001	26.290001	26.290001	15.515516
686	2021-09-20	25.469999	25.469999	25.469999	25.469999	15.031578
687	2021-09-21	25.570000	25.570000	25.570000	25.570000	15.090593
688	2021-09-22	26.120001	26.120001	26.120001	26.120001	15.415186
689	2021-09-23	26.700001	26.700001	26.700001	26.700001	15.757484
690	2021-09-24	26.520000	26.520000	26.520000	26.520000	15.651254
691	2021-09-27	26.910000	26.910000	26.910000	26.910000	15.881420
692	2021-09-28	26.180000	26.180000	26.180000	26.180000	15.450596
693	2021-09-29	26.040001	26.040001	26.040001	26.040001	15.367972
694	2021-09-30	25.850000	25.850000	25.850000	25.850000	15.255841
695	2021-10-01	26.340000	26.340000	26.340000	26.340000	15.545024
696	2021-10-04	26.000000	26.000000	26.000000	26.000000	15.344366
697	2021-10-05	26.250000	26.250000	26.250000	26.250000	15.491907
698	2021-10-06	26.030001	26.030001	26.030001	26.030001	15.362070
699	2021-10-07	26.570000	26.570000	26.570000	26.570000	15.680761
700	2021-10-08	26.290001	26.290001	26.290001	26.290001	15.515516
701	2021-10-11	26.160000	26.160000	26.160000	26.160000	15.438793
702	2021-10-12	26.330000	26.330000	26.330000	26.330000	15.539123
703	2021-10-13	26.430000	26.430000	26.430000	26.430000	15.598140
704	2021-10-14	26.830000	26.830000	26.830000	26.830000	15.834206
705	2021-10-15	26.740000	26.740000	26.740000	26.740000	15.781090
706	2021-10-18	26.950001	26.950001	26.950001	26.950001	15.905026
707	2021-10-19	26.990000	26.990000	26.990000	26.990000	15.928633
708	2021-10-20	27.139999	27.139999	27.139999	27.139999	16.017157
709	2021-10-21	27.209999	27.209999	27.209999	27.209999	16.058470
710	2021-10-22	27.110001	27.110001	27.110001	27.110001	15.999452
711	2021-10-25	27.480000	27.480000	27.480000	27.480000	16.217813
712	2021-10-26	27.250000	27.250000	27.250000	27.250000	16.082077
713	2021-10-27	26.629999	26.629999	26.629999	26.629999	15.716172
714	2021-10-28	27.250000	27.250000	27.250000	27.250000	16.082077
715	2021-10-29	27.330000	27.330000	27.330000	27.330000	16.129290
716	2021-11-01	28.139999	28.139999	28.139999	28.139999	16.607325
717	2021-11-02	28.389999	28.389999	28.389999	28.389999	16.754868
718	2021-11-03	28.860001	28.860001	28.860001	28.860001	17.032246
719	2021-11-04	28.930000	28.930000	28.930000	28.930000	17.073559
720	2021-11-05	29.360001	29.360001	29.360001	29.360001	17.327332
721	2021-11-08	29.549999	29.549999	29.549999	29.549999	17.439463
722	2021-11-09	29.290001	29.290001	29.290001	29.290001	17.286020
723	2021-11-10	28.600000	28.600000	28.600000	28.600000	16.878801
724	2021-11-11	28.990000	28.990000	28.990000	28.990000	17.108967
725	2021-11-12	29.080000	29.080000	29.080000	29.080000	17.162083
726	2021-11-15	28.879999	28.879999	28.879999	28.879999	17.044048
727	2021-11-16	28.969999	28.969999	28.969999	28.969999	17.097164
728	2021-11-17	28.559999	28.559999	28.559999	28.559999	16.855196
729	2021-11-18	28.500000	28.500000	28.500000	28.500000	16.819786
730	2021-11-19	28.190001	28.190001	28.190001	28.190001	16.636835
731	2021-11-22	27.969999	27.969999	27.969999	27.969999	16.506996
732	2021-11-23	27.930000	27.930000	27.930000	27.930000	16.483391
733	2021-11-24	27.990000	27.990000	27.990000	27.990000	16.518801
734	2021-11-26	26.920000	26.920000	26.920000	26.920000	15.887321
735	2021-11-29	26.950001	26.950001	26.950001	26.950001	15.905026
736	2021-11-30	26.350000	26.350000	26.350000	26.350000	15.550926
737	2021-12-01	25.540001	25.540001	25.540001	25.540001	15.072887
738	2021-12-02	26.180000	26.180000	26.180000	26.180000	15.450596
739	2021-12-03	25.469999	25.469999	25.469999	25.469999	15.031578
740	2021-12-06	25.900000	25.900000	25.900000	25.900000	15.285349
741	2021-12-07	26.750000	26.750000	26.750000	26.750000	15.786994
742	2021-12-08	27.000000	27.000000	27.000000	27.000000	15.934534
743	2021-12-09	26.299999	26.299999	26.299999	26.299999	15.521417
744	2021-12-10	26.190001	26.190001	26.190001	26.190001	15.456497
745	2021-12-13	25.559999	25.559999	25.559999	25.559999	15.084691
746	2021-12-14	25.309999	25.309999	25.309999	25.309999	14.937151
747	2021-12-15	25.809999	25.809999	25.809999	25.809999	15.232234
748	2021-12-16	25.090000	25.090000	25.090000	25.090000	14.807312
749	2021-12-17	25.389999	25.389999	25.389999	25.389999	14.984363
750	2021-12-20	24.950001	24.950001	24.950001	24.950001	14.724690
751	2021-12-21	25.870001	25.870001	25.870001	25.870001	15.267645
752	2021-12-22	26.160000	26.160000	26.160000	26.160000	15.438793
753	2021-12-23	21.120001	21.120001	21.120001	21.120001	15.612633
754	2021-12-27	21.469999	21.469999	21.469999	21.469999	15.871365
755	2021-12-28	21.190001	21.190001	21.190001	21.190001	15.664378
756	2021-12-29	21.280001	21.280001	21.280001	21.280001	15.730908
757	2021-12-30	21.240000	21.240000	21.240000	21.240000	15.701338
758	2021-12-31	21.230000	21.230000	21.230000	21.230000	15.693946
759	2022-01-03	21.410000	21.410000	21.410000	21.410000	15.827009
760	2022-01-04	21.360001	21.360001	21.360001	21.360001	15.790048
761	2022-01-05	20.500000	20.500000	20.500000	20.500000	15.154306
762	2022-01-06	20.639999	20.639999	20.639999	20.639999	15.257799
763	2022-01-07	20.260000	20.260000	20.260000	20.260000	14.976888
764	2022-01-10	20.129999	20.129999	20.129999	20.129999	14.880789
765	2022-01-11	20.420000	20.420000	20.420000	20.420000	15.095167
766	2022-01-12	20.340000	20.340000	20.340000	20.340000	15.036031
767	2022-01-13	20.070000	20.070000	20.070000	20.070000	14.836436
768	2022-01-14	20.070000	20.070000	20.070000	20.070000	14.836436
769	2022-01-18	19.379999	19.379999	19.379999	19.379999	14.326364
770	2022-01-19	19.030001	19.030001	19.030001	19.030001	14.067633
771	2022-01-20	18.600000	18.600000	18.600000	18.600000	13.749761
772	2022-01-21	18.190001	18.190001	18.190001	18.190001	13.446675
773	2022-01-24	18.670000	18.670000	18.670000	18.670000	13.801508
774	2022-01-25	18.379999	18.379999	18.379999	18.379999	13.587130
775	2022-01-26	18.160000	18.160000	18.160000	18.160000	13.424496
776	2022-01-27	17.730000	17.730000	17.730000	17.730000	13.106627
777	2022-01-28	18.110001	18.110001	18.110001	18.110001	13.387536
778	2022-01-31	18.700001	18.700001	18.700001	18.700001	13.823685
779	2022-02-01	18.950001	18.950001	18.950001	18.950001	14.008493
780	2022-02-02	18.799999	18.799999	18.799999	18.799999	13.897605
781	2022-02-03	18.430000	18.430000	18.430000	18.430000	13.624091
782	2022-02-04	18.559999	18.559999	18.559999	18.559999	13.720191
783	2022-02-07	18.629999	18.629999	18.629999	18.629999	13.771937
784	2022-02-08	18.959999	18.959999	18.959999	18.959999	14.015883
785	2022-02-09	19.420000	19.420000	19.420000	19.420000	14.355933
786	2022-02-10	19.150000	19.150000	19.150000	19.150000	14.156338
787	2022-02-11	18.920000	18.920000	18.920000	18.920000	13.986316
788	2022-02-14	18.820000	18.820000	18.820000	18.820000	13.912390
789	2022-02-15	19.330000	19.330000	19.330000	19.330000	14.289402
790	2022-02-16	19.370001	19.370001	19.370001	19.370001	14.318974
791	2022-02-17	18.860001	18.860001	18.860001	18.860001	13.941961
792	2022-02-18	18.650000	18.650000	18.650000	18.650000	13.786722
793	2022-02-22	18.350000	18.350000	18.350000	18.350000	13.564953
794	2022-02-23	18.000000	18.000000	18.000000	18.000000	13.306220
795	2022-02-24	18.549999	18.549999	18.549999	18.549999	13.712798
796	2022-02-25	18.990000	18.990000	18.990000	18.990000	14.038062
797	2022-02-28	19.090000	19.090000	19.090000	19.090000	14.111985
798	2022-03-01	18.709999	18.709999	18.709999	18.709999	13.831076
799	2022-03-02	19.299999	19.299999	19.299999	19.299999	14.267222
800	2022-03-03	19.049999	19.049999	19.049999	19.049999	14.082416
801	2022-03-04	18.799999	18.799999	18.799999	18.799999	13.897605
802	2022-03-07	18.260000	18.260000	18.260000	18.260000	13.498420
803	2022-03-08	18.389999	18.389999	18.389999	18.389999	13.594522
804	2022-03-09	18.900000	18.900000	18.900000	18.900000	13.971531
805	2022-03-10	18.889999	18.889999	18.889999	18.889999	13.964139
806	2022-03-11	18.600000	18.600000	18.600000	18.600000	13.749761
807	2022-03-14	18.250000	18.250000	18.250000	18.250000	13.491029
808	2022-03-15	18.549999	18.549999	18.549999	18.549999	13.712798
809	2022-03-16	19.150000	19.150000	19.150000	19.150000	14.156338
810	2022-03-17	19.520000	19.520000	19.520000	19.520000	14.429856
811	2022-03-18	19.709999	19.709999	19.709999	19.709999	14.570310
812	2022-03-21	19.570000	19.570000	19.570000	19.570000	14.466818
813	2022-03-22	19.750000	19.750000	19.750000	19.750000	14.599879
814	2022-03-23	19.430000	19.430000	19.430000	19.430000	14.363326
815	2022-03-24	19.660000	19.660000	19.660000	19.660000	14.533350
816	2022-03-25	19.700001	19.700001	19.700001	19.700001	14.562920
817	2022-03-28	19.690001	19.690001	19.690001	19.690001	14.555527
818	2022-03-29	20.170000	20.170000	20.170000	20.170000	14.910358
819	2022-03-30	19.770000	19.770000	19.770000	19.770000	14.614664
820	2022-03-31	19.530001	19.530001	19.530001	19.530001	14.437249
821	2022-04-01	19.709999	19.709999	19.709999	19.709999	14.570310
822	2022-04-04	19.690001	19.690001	19.690001	19.690001	14.555527
823	2022-04-05	19.170000	19.170000	19.170000	19.170000	14.171124
824	2022-04-06	18.830000	18.830000	18.830000	18.830000	13.919785
825	2022-04-07	18.830000	18.830000	18.830000	18.830000	13.919785
826	2022-04-08	18.740000	18.740000	18.740000	18.740000	13.853252
827	2022-04-11	18.559999	18.559999	18.559999	18.559999	13.720191
828	2022-04-12	18.690001	18.690001	18.690001	18.690001	13.816293
829	2022-04-13	19.080000	19.080000	19.080000	19.080000	14.104593
830	2022-04-14	18.930000	18.930000	18.930000	18.930000	13.993709
831	2022-04-18	18.889999	18.889999	18.889999	18.889999	13.964139
832	2022-04-19	19.260000	19.260000	19.260000	19.260000	14.237655
833	2022-04-20	19.389999	19.389999	19.389999	19.389999	14.333756
834	2022-04-21	18.850000	18.850000	18.850000	18.850000	13.934569
835	2022-04-22	18.290001	18.290001	18.290001	18.290001	13.520598
836	2022-04-25	18.379999	18.379999	18.379999	18.379999	13.587130
837	2022-04-26	17.809999	17.809999	17.809999	17.809999	13.165764
838	2022-04-27	17.799999	17.799999	17.799999	17.799999	13.158373
839	2022-04-28	18.150000	18.150000	18.150000	18.150000	13.417104
840	2022-04-29	17.620001	17.620001	17.620001	17.620001	13.025311
841	2022-05-02	17.730000	17.730000	17.730000	17.730000	13.106627
842	2022-05-03	17.969999	17.969999	17.969999	17.969999	13.284043
843	2022-05-04	18.490000	18.490000	18.490000	18.490000	13.668444
844	2022-05-05	17.730000	17.730000	17.730000	17.730000	13.106627
845	2022-05-06	17.480000	17.480000	17.480000	17.480000	12.921818
846	2022-05-09	16.650000	16.650000	16.650000	16.650000	12.308253
847	2022-05-10	16.639999	16.639999	16.639999	16.639999	12.300861
848	2022-05-11	16.270000	16.270000	16.270000	16.270000	12.027345
849	2022-05-12	16.410000	16.410000	16.410000	16.410000	12.130836
850	2022-05-13	16.940001	16.940001	16.940001	16.940001	12.522632
851	2022-05-16	16.900000	16.900000	16.900000	16.900000	12.493062
852	2022-05-17	17.389999	17.389999	17.389999	17.389999	12.855287
853	2022-05-18	16.680000	16.680000	16.680000	16.680000	12.330430
854	2022-05-19	16.719999	16.719999	16.719999	16.719999	12.359998
855	2022-05-20	16.690001	16.690001	16.690001	16.690001	12.337822
856	2022-05-23	16.950001	16.950001	16.950001	16.950001	12.530025
857	2022-05-24	16.700001	16.700001	16.700001	16.700001	12.345215
858	2022-05-25	17.080000	17.080000	17.080000	17.080000	12.626125
859	2022-05-26	17.490000	17.490000	17.490000	17.490000	12.929211
860	2022-05-27	17.990000	17.990000	17.990000	17.990000	13.298828
861	2022-05-31	17.730000	17.730000	17.730000	17.730000	13.106627
862	2022-06-01	17.730000	17.730000	17.730000	17.730000	13.106627
863	2022-06-02	18.129999	18.129999	18.129999	18.129999	13.402319
864	2022-06-03	18.000000	18.000000	18.000000	18.000000	13.306220
865	2022-06-06	18.090000	18.090000	18.090000	18.090000	13.372751
866	2022-06-07	18.420000	18.420000	18.420000	18.420000	13.616699
867	2022-06-08	18.070000	18.070000	18.070000	18.070000	13.357967
868	2022-06-09	17.670000	17.670000	17.670000	17.670000	13.062272
869	2022-06-10	17.219999	17.219999	17.219999	17.219999	12.729617
870	2022-06-13	16.350000	16.350000	16.350000	16.350000	12.086484
871	2022-06-14	16.320000	16.320000	16.320000	16.320000	12.064306
872	2022-06-15	16.480000	16.480000	16.480000	16.480000	12.182583
873	2022-06-16	15.680000	15.680000	15.680000	15.680000	11.591196
874	2022-06-17	15.630000	15.630000	15.630000	15.630000	11.554235
875	2022-06-21	15.940000	15.940000	15.940000	15.940000	11.783397
876	2022-06-22	15.750000	15.750000	15.750000	15.750000	11.642942
877	2022-06-23	15.790000	15.790000	15.790000	15.790000	11.672511
878	2022-06-24	16.320000	16.320000	16.320000	16.320000	12.064306
879	2022-06-27	16.500000	16.500000	16.500000	16.500000	12.197368
880	2022-06-28	16.290001	16.290001	16.290001	16.290001	12.042130
881	2022-06-29	16.070000	16.070000	16.070000	16.070000	11.879498
882	2022-06-30	15.910000	15.910000	15.910000	15.910000	11.761220
883	2022-07-01	16.020000	16.020000	16.020000	16.020000	11.842536
884	2022-07-05	15.920000	15.920000	15.920000	15.920000	11.768612
885	2022-07-06	15.780000	15.780000	15.780000	15.780000	11.665118
886	2022-07-07	16.200001	16.200001	16.200001	16.200001	11.975598
887	2022-07-08	16.209999	16.209999	16.209999	16.209999	11.982989
888	2022-07-11	15.980000	15.980000	15.980000	15.980000	11.812966
889	2022-07-12	15.860000	15.860000	15.860000	15.860000	11.724257
890	2022-07-13	15.890000	15.890000	15.890000	15.890000	11.746436
891	2022-07-14	15.730000	15.730000	15.730000	15.730000	11.628158
892	2022-07-15	16.080000	16.080000	16.080000	16.080000	11.886890
893	2022-07-18	16.070000	16.070000	16.070000	16.070000	11.879498
894	2022-07-19	16.620001	16.620001	16.620001	16.620001	12.286077
895	2022-07-20	16.860001	16.860001	16.860001	16.860001	12.463492
896	2022-07-21	16.900000	16.900000	16.900000	16.900000	12.493062
897	2022-07-22	16.670000	16.670000	16.670000	16.670000	12.323038
898	2022-07-25	16.900000	16.900000	16.900000	16.900000	12.493062
899	2022-07-26	16.850000	16.850000	16.850000	16.850000	12.456100
900	2022-07-27	17.270000	17.270000	17.270000	17.270000	12.766578
901	2022-07-28	17.480000	17.480000	17.480000	17.480000	12.921818
902	2022-07-29	17.650000	17.650000	17.650000	17.650000	13.047487
903	2022-08-01	17.629999	17.629999	17.629999	17.629999	13.032702
904	2022-08-02	17.610001	17.610001	17.610001	17.610001	13.017919
905	2022-08-03	17.709999	17.709999	17.709999	17.709999	13.091842
906	2022-08-04	17.590000	17.590000	17.590000	17.590000	13.003134
907	2022-08-05	17.719999	17.719999	17.719999	17.719999	13.099235
908	2022-08-08	17.860001	17.860001	17.860001	17.860001	13.202726
909	2022-08-09	17.719999	17.719999	17.719999	17.719999	13.099235
910	2022-08-10	18.090000	18.090000	18.090000	18.090000	13.372751
911	2022-08-11	18.240000	18.240000	18.240000	18.240000	13.483635
912	2022-08-12	18.559999	18.559999	18.559999	18.559999	13.720191
913	2022-08-15	18.570000	18.570000	18.570000	18.570000	13.727583
914	2022-08-16	18.570000	18.570000	18.570000	18.570000	13.727583
915	2022-08-17	18.410000	18.410000	18.410000	18.410000	13.609306
916	2022-08-18	18.650000	18.650000	18.650000	18.650000	13.786722
917	2022-08-19	18.360001	18.360001	18.360001	18.360001	13.572346
918	2022-08-22	18.049999	18.049999	18.049999	18.049999	13.343183
919	2022-08-23	18.120001	18.120001	18.120001	18.120001	13.394928
920	2022-08-24	18.219999	18.219999	18.219999	18.219999	13.468850
921	2022-08-25	18.490000	18.490000	18.490000	18.490000	13.668444
922	2022-08-26	17.980000	17.980000	17.980000	17.980000	13.291435
923	2022-08-29	17.870001	17.870001	17.870001	17.870001	13.210119
924	2022-08-30	17.480000	17.480000	17.480000	17.480000	12.921818
925	2022-08-31	17.410000	17.410000	17.410000	17.410000	12.870073
926	2022-09-01	17.160000	17.160000	17.160000	17.160000	12.685263
927	2022-09-02	17.129999	17.129999	17.129999	17.129999	12.663085
928	2022-09-06	17.000000	17.000000	17.000000	17.000000	12.566986
929	2022-09-07	17.230000	17.230000	17.230000	17.230000	12.737009
930	2022-09-08	17.320000	17.320000	17.320000	17.320000	12.803539
931	2022-09-09	17.650000	17.650000	17.650000	17.650000	13.047487
932	2022-09-12	17.830000	17.830000	17.830000	17.830000	13.180549
933	2022-09-13	17.219999	17.219999	17.219999	17.219999	12.729617
934	2022-09-14	17.350000	17.350000	17.350000	17.350000	12.825717
935	2022-09-15	17.139999	17.139999	17.139999	17.139999	12.670478
936	2022-09-16	16.920000	16.920000	16.920000	16.920000	12.507847
937	2022-09-19	17.070000	17.070000	17.070000	17.070000	12.618732
938	2022-09-20	16.860001	16.860001	16.860001	16.860001	12.463492
939	2022-09-21	16.620001	16.620001	16.620001	16.620001	12.286077
940	2022-09-22	16.309999	16.309999	16.309999	16.309999	12.056914
941	2022-09-23	15.810000	15.810000	15.810000	15.810000	11.687298
942	2022-09-26	15.600000	15.600000	15.600000	15.600000	11.532058
943	2022-09-27	15.700000	15.700000	15.700000	15.700000	11.605980
944	2022-09-28	16.180000	16.180000	16.180000	16.180000	11.960814
945	2022-09-29	15.880000	15.880000	15.880000	15.880000	11.739043
946	2022-09-30	15.810000	15.810000	15.810000	15.810000	11.687298
947	2022-10-03	16.320000	16.320000	16.320000	16.320000	12.064306
948	2022-10-04	16.850000	16.850000	16.850000	16.850000	12.456100
949	2022-10-05	16.780001	16.780001	16.780001	16.780001	12.404355
950	2022-10-06	16.709999	16.709999	16.709999	16.709999	12.352606
951	2022-10-07	16.309999	16.309999	16.309999	16.309999	12.056914
952	2022-10-10	16.250000	16.250000	16.250000	16.250000	12.012559
953	2022-10-11	16.240000	16.240000	16.240000	16.240000	12.005167
954	2022-10-12	16.190001	16.190001	16.190001	16.190001	11.968205
955	2022-10-13	16.639999	16.639999	16.639999	16.639999	12.300861
956	2022-10-14	16.190001	16.190001	16.190001	16.190001	11.968205
957	2022-10-17	16.680000	16.680000	16.680000	16.680000	12.330430
958	2022-10-18	16.850000	16.850000	16.850000	16.850000	12.456100
959	2022-10-19	16.690001	16.690001	16.690001	16.690001	12.337822
960	2022-10-20	16.459999	16.459999	16.459999	16.459999	12.167797
961	2022-10-21	16.850000	16.850000	16.850000	16.850000	12.456100
962	2022-10-24	16.920000	16.920000	16.920000	16.920000	12.507847
963	2022-10-25	17.280001	17.280001	17.280001	17.280001	12.773971
964	2022-10-26	17.360001	17.360001	17.360001	17.360001	12.833109
965	2022-10-27	17.340000	17.340000	17.340000	17.340000	12.818324
966	2022-10-28	17.690001	17.690001	17.690001	17.690001	13.077057
967	2022-10-31	17.719999	17.719999	17.719999	17.719999	13.099235
968	2022-11-01	17.780001	17.780001	17.780001	17.780001	13.143589
969	2022-11-02	17.270000	17.270000	17.270000	17.270000	12.766578
970	2022-11-03	17.230000	17.230000	17.230000	17.230000	12.737009
971	2022-11-04	17.440001	17.440001	17.440001	17.440001	12.892250
972	2022-11-07	17.580000	17.580000	17.580000	17.580000	12.995741
973	2022-11-08	17.540001	17.540001	17.540001	17.540001	12.966173
974	2022-11-09	17.049999	17.049999	17.049999	17.049999	12.603948
975	2022-11-10	17.879999	17.879999	17.879999	17.879999	13.217511
976	2022-11-11	17.870001	17.870001	17.870001	17.870001	13.210119
977	2022-11-14	17.760000	17.760000	17.760000	17.760000	13.128804
978	2022-11-15	18.010000	18.010000	18.010000	18.010000	13.313613
979	2022-11-16	17.760000	17.760000	17.760000	17.760000	13.128804
980	2022-11-17	17.670000	17.670000	17.670000	17.670000	13.062272
981	2022-11-18	17.809999	17.809999	17.809999	17.809999	13.165764
982	2022-11-21	17.730000	17.730000	17.730000	17.730000	13.106627
983	2022-11-22	17.980000	17.980000	17.980000	17.980000	13.291435
984	2022-11-23	17.950001	17.950001	17.950001	17.950001	13.269258
985	2022-11-25	18.020000	18.020000	18.020000	18.020000	13.321005
986	2022-11-28	17.690001	17.690001	17.690001	17.690001	13.077057
987	2022-11-29	17.750000	17.750000	17.750000	17.750000	13.121411
988	2022-11-30	18.160000	18.160000	18.160000	18.160000	13.424496
989	2022-12-01	18.030001	18.030001	18.030001	18.030001	13.328400
990	2022-12-02	18.139999	18.139999	18.139999	18.139999	13.409711
991	2022-12-05	17.620001	17.620001	17.620001	17.620001	13.025311
992	2022-12-06	17.410000	17.410000	17.410000	17.410000	12.870073
993	2022-12-07	17.379999	17.379999	17.379999	17.379999	12.847894
994	2022-12-08	17.440001	17.440001	17.440001	17.440001	12.892250
995	2022-12-09	17.200001	17.200001	17.200001	17.200001	12.714832
996	2022-12-12	17.430000	17.430000	17.430000	17.430000	12.884858
997	2022-12-13	17.549999	17.549999	17.549999	17.549999	12.973564
998	2022-12-14	17.420000	17.420000	17.420000	17.420000	12.877465
999	2022-12-15	17.040001	17.040001	17.040001	17.040001	12.596556
1000	2022-12-16	16.940001	16.940001	16.940001	16.940001	12.522632
1001	2022-12-19	16.690001	16.690001	16.690001	16.690001	12.422942
1002	2022-12-20	16.830000	16.830000	16.830000	16.830000	12.527150
1003	2022-12-21	17.129999	17.129999	17.129999	17.129999	12.750450
1004	2022-12-22	16.900000	16.900000	16.900000	16.900000	12.579254
1005	2022-12-23	17.040001	17.040001	17.040001	17.040001	12.683459
1006	2022-12-27	16.990000	16.990000	16.990000	16.990000	12.646243
1007	2022-12-28	16.670000	16.670000	16.670000	16.670000	12.408055
1008	2022-12-29	17.030001	17.030001	17.030001	17.030001	12.676018
1009	2022-12-30	16.969999	16.969999	16.969999	16.969999	12.631356
1010	2023-01-03	16.740000	16.740000	16.740000	16.740000	12.460159
1011	2023-01-04	16.809999	16.809999	16.809999	16.809999	12.512262
1012	2023-01-05	16.639999	16.639999	16.639999	16.639999	12.385725
1013	2023-01-06	17.030001	17.030001	17.030001	17.030001	12.676018
1014	2023-01-09	17.000000	17.000000	17.000000	17.000000	12.653687
1015	2023-01-10	17.230000	17.230000	17.230000	17.230000	12.824884
1016	2023-01-11	17.350000	17.350000	17.350000	17.350000	12.914204
1017	2023-01-12	17.650000	17.650000	17.650000	17.650000	13.137504
1018	2023-01-13	17.770000	17.770000	17.770000	17.770000	13.226825
1019	2023-01-17	17.740000	17.740000	17.740000	17.740000	13.204494
1020	2023-01-18	17.430000	17.430000	17.430000	17.430000	12.973751
1021	2023-01-19	17.309999	17.309999	17.309999	17.309999	12.884429
1022	2023-01-20	17.540001	17.540001	17.540001	17.540001	13.055628
1023	2023-01-23	17.670000	17.670000	17.670000	17.670000	13.152390
1024	2023-01-24	17.670000	17.670000	17.670000	17.670000	13.152390
1025	2023-01-25	17.709999	17.709999	17.709999	17.709999	13.182163
1026	2023-01-26	17.809999	17.809999	17.809999	17.809999	13.256597
1027	2023-01-27	17.760000	17.760000	17.760000	17.760000	13.219381
1028	2023-01-30	17.570000	17.570000	17.570000	17.570000	13.077957
1029	2023-01-31	17.950001	17.950001	17.950001	17.950001	13.360806
1030	2023-02-01	18.120001	18.120001	18.120001	18.120001	13.487343
1031	2023-02-02	18.309999	18.309999	18.309999	18.309999	13.628764
1032	2023-02-03	18.270000	18.270000	18.270000	18.270000	13.598991
1033	2023-02-06	18.070000	18.070000	18.070000	18.070000	13.450125
1034	2023-02-07	18.230000	18.230000	18.230000	18.230000	13.569217
1035	2023-02-08	18.020000	18.020000	18.020000	18.020000	13.412909
1036	2023-02-09	17.820000	17.820000	17.820000	17.820000	13.264041
1037	2023-02-10	17.959999	17.959999	17.959999	17.959999	13.368247
1038	2023-02-13	18.129999	18.129999	18.129999	18.129999	13.494782
1039	2023-02-14	18.100000	18.100000	18.100000	18.100000	13.472455
1040	2023-02-15	18.240000	18.240000	18.240000	18.240000	13.576661
1041	2023-02-16	18.160000	18.160000	18.160000	18.160000	13.517113
1042	2023-02-17	18.190001	18.190001	18.190001	18.190001	13.539447
1043	2023-02-21	17.690001	17.690001	17.690001	17.690001	13.167277
1044	2023-02-22	17.690001	17.690001	17.690001	17.690001	13.167277
1045	2023-02-23	17.870001	17.870001	17.870001	17.870001	13.301259
1046	2023-02-24	17.790001	17.790001	17.790001	17.790001	13.241712
1047	2023-02-27	17.879999	17.879999	17.879999	17.879999	13.308701
1048	2023-02-28	17.870001	17.870001	17.870001	17.870001	13.301259
1049	2023-03-01	18.020000	18.020000	18.020000	18.020000	13.412909
1050	2023-03-02	18.040001	18.040001	18.040001	18.040001	13.427795
1051	2023-03-03	18.270000	18.270000	18.270000	18.270000	13.598991
1052	2023-03-06	18.030001	18.030001	18.030001	18.030001	13.420351
1053	2023-03-07	17.840000	17.840000	17.840000	17.840000	13.278927
1054	2023-03-08	17.820000	17.820000	17.820000	17.820000	13.264041
1055	2023-03-09	17.350000	17.350000	17.350000	17.350000	12.914204
1056	2023-03-10	16.889999	16.889999	16.889999	16.889999	12.571810
1057	2023-03-13	16.590000	16.590000	16.590000	16.590000	12.348509
1058	2023-03-14	16.910000	16.910000	16.910000	16.910000	12.586696
1059	2023-03-15	16.490000	16.490000	16.490000	16.490000	12.274076
1060	2023-03-16	16.760000	16.760000	16.760000	16.760000	12.475046
1061	2023-03-17	16.340000	16.340000	16.340000	16.340000	12.162425
1062	2023-03-20	16.580000	16.580000	16.580000	16.580000	12.341066
1063	2023-03-21	16.879999	16.879999	16.879999	16.879999	12.564364
1064	2023-03-22	16.450001	16.450001	16.450001	16.450001	12.244304
1065	2023-03-23	16.389999	16.389999	16.389999	16.389999	12.199641
1066	2023-03-24	16.510000	16.510000	16.510000	16.510000	12.288963
1067	2023-03-27	16.730000	16.730000	16.730000	16.730000	12.452717
1068	2023-03-28	16.730000	16.730000	16.730000	16.730000	12.452717
1069	2023-03-29	16.879999	16.879999	16.879999	16.879999	12.564364
1070	2023-03-30	16.830000	16.830000	16.830000	16.830000	12.527150
1071	2023-03-31	17.100000	17.100000	17.100000	17.100000	12.728122
1072	2023-04-03	17.200001	17.200001	17.200001	17.200001	12.802554
1073	2023-04-04	16.850000	16.850000	16.850000	16.850000	12.542036
1074	2023-04-05	16.719999	16.719999	16.719999	16.719999	12.445271
1075	2023-04-06	16.700001	16.700001	16.700001	16.700001	12.430387
1076	2023-04-10	16.900000	16.900000	16.900000	16.900000	12.579254
1077	2023-04-11	17.020000	17.020000	17.020000	17.020000	12.668573
1078	2023-04-12	16.969999	16.969999	16.969999	16.969999	12.631356
1079	2023-04-13	17.170000	17.170000	17.170000	17.170000	12.780224
1080	2023-04-14	17.070000	17.070000	17.070000	17.070000	12.705791
1081	2023-04-17	17.299999	17.299999	17.299999	17.299999	12.876987
1082	2023-04-18	17.299999	17.299999	17.299999	17.299999	12.876987
1083	2023-04-19	17.299999	17.299999	17.299999	17.299999	12.876987
1084	2023-04-20	17.260000	17.260000	17.260000	17.260000	12.847214
1085	2023-04-21	17.280001	17.280001	17.280001	17.280001	12.862101
1086	2023-04-24	17.309999	17.309999	17.309999	17.309999	12.884429
1087	2023-04-25	16.910000	16.910000	16.910000	16.910000	12.586696
1088	2023-04-26	16.719999	16.719999	16.719999	16.719999	12.445271
1089	2023-04-27	16.850000	16.850000	16.850000	16.850000	12.542036
1090	2023-04-28	16.990000	16.990000	16.990000	16.990000	12.646243
1091	2023-05-01	17.059999	17.059999	17.059999	17.059999	12.698347
1092	2023-05-02	16.770000	16.770000	16.770000	16.770000	12.482491
1093	2023-05-03	16.850000	16.850000	16.850000	16.850000	12.542036
1094	2023-05-04	16.639999	16.639999	16.639999	16.639999	12.385725
1095	2023-05-05	17.020000	17.020000	17.020000	17.020000	12.668573
1096	2023-05-08	17.000000	17.000000	17.000000	17.000000	12.653687
1097	2023-05-09	17.000000	17.000000	17.000000	17.000000	12.653687
1098	2023-05-10	17.100000	17.100000	17.100000	17.100000	12.728122
1099	2023-05-11	16.959999	16.959999	16.959999	16.959999	12.623913
1100	2023-05-12	16.959999	16.959999	16.959999	16.959999	12.623913
1101	2023-05-15	17.100000	17.100000	17.100000	17.100000	12.728122
1102	2023-05-16	16.889999	16.889999	16.889999	16.889999	12.571810
1103	2023-05-17	17.170000	17.170000	17.170000	17.170000	12.780224
1104	2023-05-18	17.280001	17.280001	17.280001	17.280001	12.862101
1105	2023-05-19	17.209999	17.209999	17.209999	17.209999	12.809996
1106	2023-05-22	17.370001	17.370001	17.370001	17.370001	12.929090
1107	2023-05-23	17.250000	17.250000	17.250000	17.250000	12.839770
1108	2023-05-24	17.100000	17.100000	17.100000	17.100000	12.728122
1109	2023-05-25	17.049999	17.049999	17.049999	17.049999	12.690904
1110	2023-05-26	17.200001	17.200001	17.200001	17.200001	12.802554
1111	2023-05-30	17.120001	17.120001	17.120001	17.120001	12.743008
1112	2023-05-31	16.940001	16.940001	16.940001	16.940001	12.609028
1113	2023-06-01	17.129999	17.129999	17.129999	17.129999	12.750450
1114	2023-06-02	17.700001	17.700001	17.700001	17.700001	13.174722
1115	2023-06-05	17.530001	17.530001	17.530001	17.530001	13.048184
1116	2023-06-06	17.950001	17.950001	17.950001	17.950001	13.360806
1117	2023-06-07	18.230000	18.230000	18.230000	18.230000	13.569217
1118	2023-06-08	18.200001	18.200001	18.200001	18.200001	13.546888
1119	2023-06-09	18.080000	18.080000	18.080000	18.080000	13.457568
1120	2023-06-12	18.160000	18.160000	18.160000	18.160000	13.517113
1121	2023-06-13	18.340000	18.340000	18.340000	18.340000	13.651094
1122	2023-06-14	18.160000	18.160000	18.160000	18.160000	13.517113
1123	2023-06-15	18.260000	18.260000	18.260000	18.260000	13.591548
1124	2023-06-16	18.100000	18.100000	18.100000	18.100000	13.472455
1125	2023-06-20	18.070000	18.070000	18.070000	18.070000	13.450125
1126	2023-06-21	18.100000	18.100000	18.100000	18.100000	13.472455
1127	2023-06-22	18.010000	18.010000	18.010000	18.010000	13.405464
1128	2023-06-23	17.750000	17.750000	17.750000	17.750000	13.211938
1129	2023-06-26	17.690001	17.690001	17.690001	17.690001	13.167277
1130	2023-06-27	17.920000	17.920000	17.920000	17.920000	13.338475
1131	2023-06-28	18.020000	18.020000	18.020000	18.020000	13.412909
1132	2023-06-29	18.230000	18.230000	18.230000	18.230000	13.569217
1133	2023-06-30	18.370001	18.370001	18.370001	18.370001	13.673427
1134	2023-07-03	18.400000	18.400000	18.400000	18.400000	13.695755
1135	2023-07-05	18.190001	18.190001	18.190001	18.190001	13.539447
1136	2023-07-06	17.910000	17.910000	17.910000	17.910000	13.331031
1137	2023-07-07	18.059999	18.059999	18.059999	18.059999	13.442682
1138	2023-07-10	18.370001	18.370001	18.370001	18.370001	13.673427
1139	2023-07-11	18.480000	18.480000	18.480000	18.480000	13.755301
1140	2023-07-12	18.629999	18.629999	18.629999	18.629999	13.866950
1141	2023-07-13	18.780001	18.780001	18.780001	18.780001	13.978602
1142	2023-07-14	18.670000	18.670000	18.670000	18.670000	13.896727
1143	2023-07-17	18.900000	18.900000	18.900000	18.900000	14.067922
1144	2023-07-18	19.100000	19.100000	19.100000	19.100000	14.216789
1145	2023-07-19	19.080000	19.080000	19.080000	19.080000	14.201903
1146	2023-07-20	18.930000	18.930000	18.930000	18.930000	14.090252
1147	2023-07-21	18.889999	18.889999	18.889999	18.889999	14.060478
1148	2023-07-24	18.900000	18.900000	18.900000	18.900000	14.067922
1149	2023-07-25	18.950001	18.950001	18.950001	18.950001	14.105138
1150	2023-07-26	18.969999	18.969999	18.969999	18.969999	14.120025
1151	2023-07-27	18.780001	18.780001	18.780001	18.780001	13.978602
1152	2023-07-28	19.049999	19.049999	19.049999	19.049999	14.179571
1153	2023-07-31	19.240000	19.240000	19.240000	19.240000	14.320996
1154	2023-08-01	19.240000	19.240000	19.240000	19.240000	14.320996
1155	2023-08-02	18.959999	18.959999	18.959999	18.959999	14.112581
1156	2023-08-03	18.900000	18.900000	18.900000	18.900000	14.067922
1157	2023-08-04	18.840000	18.840000	18.840000	18.840000	14.023264
1158	2023-08-07	18.820000	18.820000	18.820000	18.820000	14.008374
1159	2023-08-08	18.740000	18.740000	18.740000	18.740000	13.948829
1160	2023-08-09	18.549999	18.549999	18.549999	18.549999	13.807405
1161	2023-08-10	18.510000	18.510000	18.510000	18.510000	13.777633
1162	2023-08-11	18.540001	18.540001	18.540001	18.540001	13.799963
1163	2023-08-14	18.549999	18.549999	18.549999	18.549999	13.807405
1164	2023-08-15	18.389999	18.389999	18.389999	18.389999	13.688311
1165	2023-08-16	18.129999	18.129999	18.129999	18.129999	13.494782
1166	2023-08-17	17.799999	17.799999	17.799999	17.799999	13.249153
1167	2023-08-18	17.950001	17.950001	17.950001	17.950001	13.360806
1168	2023-08-21	17.969999	17.969999	17.969999	17.969999	13.375690
1169	2023-08-22	17.990000	17.990000	17.990000	17.990000	13.390577
1170	2023-08-23	18.200001	18.200001	18.200001	18.200001	13.546888
1171	2023-08-24	17.910000	17.910000	17.910000	17.910000	13.331031
1172	2023-08-25	18.000000	18.000000	18.000000	18.000000	13.398021
1173	2023-08-28	18.150000	18.150000	18.150000	18.150000	13.509671
1174	2023-08-29	18.430000	18.430000	18.430000	18.430000	13.718084
1175	2023-08-30	18.549999	18.549999	18.549999	18.549999	13.807405
1176	2023-08-31	18.549999	18.549999	18.549999	18.549999	13.807405
1177	2023-09-01	18.760000	18.760000	18.760000	18.760000	13.963715
1178	2023-09-05	18.389999	18.389999	18.389999	18.389999	13.688311
1179	2023-09-06	18.379999	18.379999	18.379999	18.379999	13.680868
1180	2023-09-07	18.190001	18.190001	18.190001	18.190001	13.539447
1181	2023-09-08	18.150000	18.150000	18.150000	18.150000	13.509671
1182	2023-09-11	18.190001	18.190001	18.190001	18.190001	13.539447
1183	2023-09-12	18.150000	18.150000	18.150000	18.150000	13.509671
1184	2023-09-13	17.990000	17.990000	17.990000	17.990000	13.390577
1185	2023-09-14	18.230000	18.230000	18.230000	18.230000	13.569217
1186	2023-09-15	17.980000	17.980000	17.980000	17.980000	13.383133
1187	2023-09-18	17.900000	17.900000	17.900000	17.900000	13.323587
1188	2023-09-19	17.799999	17.799999	17.799999	17.799999	13.249153
1189	2023-09-20	17.610001	17.610001	17.610001	17.610001	13.107731
1190	2023-09-21	17.350000	17.350000	17.350000	17.350000	12.914204
1191	2023-09-22	17.320000	17.320000	17.320000	17.320000	12.891873
1192	2023-09-25	17.389999	17.389999	17.389999	17.389999	12.943977
1193	2023-09-26	17.260000	17.260000	17.260000	17.260000	12.847214
1194	2023-09-27	17.500000	17.500000	17.500000	17.500000	13.025854
1195	2023-09-28	17.680000	17.680000	17.680000	17.680000	13.159834
1196	2023-09-29	17.540001	17.540001	17.540001	17.540001	13.055628
1197	2023-10-02	17.299999	17.299999	17.299999	17.299999	12.876987
1198	2023-10-03	16.969999	16.969999	16.969999	16.969999	12.631356
1199	2023-10-04	17.020000	17.020000	17.020000	17.020000	12.668573
1200	2023-10-05	17.030001	17.030001	17.030001	17.030001	12.676018
1201	2023-10-06	17.209999	17.209999	17.209999	17.209999	12.809996
1202	2023-10-09	17.330000	17.330000	17.330000	17.330000	12.899318
1203	2023-10-10	17.500000	17.500000	17.500000	17.500000	13.025854
1204	2023-10-11	17.459999	17.459999	17.459999	17.459999	12.996079
1205	2023-10-12	17.040001	17.040001	17.040001	17.040001	12.683459
1206	2023-10-13	16.860001	16.860001	16.860001	16.860001	12.549479
1207	2023-10-16	17.100000	17.100000	17.100000	17.100000	12.728122
1208	2023-10-17	17.260000	17.260000	17.260000	17.260000	12.847214
1209	2023-10-18	16.889999	16.889999	16.889999	16.889999	12.571810
1210	2023-10-19	16.610001	16.610001	16.610001	16.610001	12.363397
1211	2023-10-20	16.410000	16.410000	16.410000	16.410000	12.214529
1212	2023-10-23	16.330000	16.330000	16.330000	16.330000	12.154983
1213	2023-10-24	16.520000	16.520000	16.520000	16.520000	12.296407
1214	2023-10-25	16.230000	16.230000	16.230000	16.230000	12.080549
1215	2023-10-26	16.200001	16.200001	16.200001	16.200001	12.058219
1216	2023-10-27	16.100000	16.100000	16.100000	16.100000	11.983786
1217	2023-10-30	16.170000	16.170000	16.170000	16.170000	12.035889
1218	2023-10-31	16.320000	16.320000	16.320000	16.320000	12.147539
1219	2023-11-01	16.450001	16.450001	16.450001	16.450001	12.244304
1220	2023-11-02	16.799999	16.799999	16.799999	16.799999	12.504820
1221	2023-11-03	17.250000	17.250000	17.250000	17.250000	12.839770
1222	2023-11-06	17.040001	17.040001	17.040001	17.040001	12.683459
1223	2023-11-07	17.030001	17.030001	17.030001	17.030001	12.676018
1224	2023-11-08	16.879999	16.879999	16.879999	16.879999	12.564364
1225	2023-11-09	16.639999	16.639999	16.639999	16.639999	12.385725
1226	2023-11-10	16.879999	16.879999	16.879999	16.879999	12.564364
1227	2023-11-13	16.900000	16.900000	16.900000	16.900000	12.579254
1228	2023-11-14	17.730000	17.730000	17.730000	17.730000	13.197051
1229	2023-11-15	17.709999	17.709999	17.709999	17.709999	13.182163
1230	2023-11-16	17.459999	17.459999	17.459999	17.459999	12.996079
1231	2023-11-17	17.709999	17.709999	17.709999	17.709999	13.182163
1232	2023-11-20	17.820000	17.820000	17.820000	17.820000	13.264041
1233	2023-11-21	17.639999	17.639999	17.639999	17.639999	13.130059
1234	2023-11-22	17.760000	17.760000	17.760000	17.760000	13.219381
1235	2023-11-24	17.879999	17.879999	17.879999	17.879999	13.308701
1236	2023-11-27	17.850000	17.850000	17.850000	17.850000	13.286371
1237	2023-11-28	17.680000	17.680000	17.680000	17.680000	13.159834
1238	2023-11-29	17.770000	17.770000	17.770000	17.770000	13.226825
1239	2023-11-30	17.889999	17.889999	17.889999	17.889999	13.316145
1240	2023-12-01	18.350000	18.350000	18.350000	18.350000	13.658540
1241	2023-12-04	18.549999	18.549999	18.549999	18.549999	13.807405
1242	2023-12-05	18.340000	18.340000	18.340000	18.340000	13.651094
1243	2023-12-06	18.240000	18.240000	18.240000	18.240000	13.576661
1244	2023-12-07	18.350000	18.350000	18.350000	18.350000	13.658540
1245	2023-12-08	18.510000	18.510000	18.510000	18.510000	13.777633
1246	2023-12-11	18.540001	18.540001	18.540001	18.540001	13.799963
1247	2023-12-12	18.570000	18.570000	18.570000	18.570000	13.822292
1248	2023-12-13	19.129999	19.129999	19.129999	19.129999	14.239118
1249	2023-12-14	19.620001	19.620001	19.620001	19.620001	14.603843
1250	2023-12-15	19.530001	19.530001	19.530001	19.530001	14.536854
1251	2023-12-18	18.799999	18.799999	18.799999	18.799999	14.577195
1252	2023-12-19	19.200001	19.200001	19.200001	19.200001	14.887349
1253	2023-12-20	18.840000	18.840000	18.840000	18.840000	14.608211
1254	2023-12-21	19.170000	19.170000	19.170000	19.170000	14.864089
1255	2023-12-22	19.360001	19.360001	19.360001	19.360001	15.011411
1256	2023-12-26	19.610001	19.610001	19.610001	19.610001	15.205256
1257	2023-12-27	19.709999	19.709999	19.709999	19.709999	15.282794
1258	2023-12-28	19.600000	19.600000	19.600000	19.600000	15.197503
1259	2023-12-29	19.299999	19.299999	19.299999	19.299999	14.964889
1260	2024-01-02	19.080000	19.080000	19.080000	19.080000	14.794304
1261	2024-01-03	18.580000	18.580000	18.580000	18.580000	14.406612
1262	2024-01-04	18.570000	18.570000	18.570000	18.570000	14.398858
1263	2024-01-05	18.510000	18.510000	18.510000	18.510000	14.352337
1264	2024-01-08	18.889999	18.889999	18.889999	18.889999	14.646980
1265	2024-01-09	18.750000	18.750000	18.750000	18.750000	14.538427
1266	2024-01-10	18.770000	18.770000	18.770000	18.770000	14.553935
1267	2024-01-11	18.670000	18.670000	18.670000	18.670000	14.476397
1268	2024-01-12	18.650000	18.650000	18.650000	18.650000	14.460889
1269	2024-01-16	18.480000	18.480000	18.480000	18.480000	14.329073
1270	2024-01-17	18.400000	18.400000	18.400000	18.400000	14.267044
1271	2024-01-18	18.520000	18.520000	18.520000	18.520000	14.360089
1272	2024-01-19	18.740000	18.740000	18.740000	18.740000	14.530673
1273	2024-01-22	19.120001	19.120001	19.120001	19.120001	14.825319
1274	2024-01-23	19.020000	19.020000	19.020000	19.020000	14.747780
1275	2024-01-24	18.879999	18.879999	18.879999	18.879999	14.639226
1276	2024-01-25	19.010000	19.010000	19.010000	19.010000	14.740027
1277	2024-01-26	19.090000	19.090000	19.090000	19.090000	14.802057
1278	2024-01-29	19.450001	19.450001	19.450001	19.450001	15.081195
1279	2024-01-30	19.350000	19.350000	19.350000	19.350000	15.003657
1280	2024-01-31	18.930000	18.930000	18.930000	18.930000	14.677997
1281	2024-02-01	19.270000	19.270000	19.270000	19.270000	14.941627
1282	2024-02-02	19.190001	19.190001	19.190001	19.190001	14.879597
1283	2024-02-05	19.020000	19.020000	19.020000	19.020000	14.747780
1284	2024-02-06	19.120001	19.120001	19.120001	19.120001	14.825319
1285	2024-02-07	19.160000	19.160000	19.160000	19.160000	14.856335
1286	2024-02-08	19.530001	19.530001	19.530001	19.530001	15.143226
1287	2024-02-09	19.879999	19.879999	19.879999	19.879999	15.414609
1288	2024-02-12	20.219999	20.219999	20.219999	20.219999	15.678240
1289	2024-02-13	19.490000	19.490000	19.490000	19.490000	15.112210
1290	2024-02-14	20.030001	20.030001	20.030001	20.030001	15.530917
1291	2024-02-15	20.430000	20.430000	20.430000	20.430000	15.841070
1292	2024-02-16	20.049999	20.049999	20.049999	20.049999	15.546424
1293	2024-02-20	19.709999	19.709999	19.709999	19.709999	15.282794
1294	2024-02-21	19.580000	19.580000	19.580000	19.580000	15.181994
1295	2024-02-22	19.910000	19.910000	19.910000	19.910000	15.437871
1296	2024-02-23	19.990000	19.990000	19.990000	19.990000	15.499902
1297	2024-02-26	20.290001	20.290001	20.290001	20.290001	15.732517
1298	2024-02-27	20.600000	20.600000	20.600000	20.600000	15.972887
1299	2024-02-28	20.420000	20.420000	20.420000	20.420000	15.833317
1300	2024-02-29	20.580000	20.580000	20.580000	20.580000	15.957378
1301	2024-03-01	20.870001	20.870001	20.870001	20.870001	16.182240
1302	2024-03-04	20.900000	20.900000	20.900000	20.900000	16.205500
1303	2024-03-05	20.530001	20.530001	20.530001	20.530001	15.918610
1304	2024-03-06	20.719999	20.719999	20.719999	20.719999	16.065929
1305	2024-03-07	20.870001	20.870001	20.870001	20.870001	16.182240
1306	2024-03-08	20.809999	20.809999	20.809999	20.809999	16.135715
1307	2024-03-11	20.520000	20.520000	20.520000	20.520000	15.910856
1308	2024-03-12	20.660000	20.660000	20.660000	20.660000	16.019409
1309	2024-03-13	20.799999	20.799999	20.799999	20.799999	16.127960
1310	2024-03-14	20.410000	20.410000	20.410000	20.410000	15.825563
1311	2024-03-15	20.469999	20.469999	20.469999	20.469999	15.872086
1312	2024-03-18	20.320000	20.320000	20.320000	20.320000	15.755777
1313	2024-03-19	20.430000	20.430000	20.430000	20.430000	15.841070
1314	2024-03-20	20.840000	20.840000	20.840000	20.840000	16.158978
1315	2024-03-21	21.139999	21.139999	21.139999	21.139999	16.391592
1316	2024-03-22	20.900000	20.900000	20.900000	20.900000	16.205500
1317	2024-03-25	20.950001	20.950001	20.950001	20.950001	16.244270
1318	2024-03-26	20.920000	20.920000	20.920000	20.920000	16.221008
1319	2024-03-27	21.260000	21.260000	21.260000	21.260000	16.484636
1320	2024-03-28	21.320000	21.320000	21.320000	21.320000	16.531160
1321	2024-04-01	21.150000	21.150000	21.150000	21.150000	16.399345
1322	2024-04-02	20.750000	20.750000	20.750000	20.750000	16.089191
1323	2024-04-03	20.900000	20.900000	20.900000	20.900000	16.205500
1324	2024-04-04	20.629999	20.629999	20.629999	20.629999	15.996147
1325	2024-04-05	20.780001	20.780001	20.780001	20.780001	16.112455
1326	2024-04-08	20.860001	20.860001	20.860001	20.860001	16.174484
1327	2024-04-09	20.799999	20.799999	20.799999	20.799999	16.127960
1328	2024-04-10	20.389999	20.389999	20.389999	20.389999	15.810055
1329	2024-04-11	20.600000	20.600000	20.600000	20.600000	15.972887
1330	2024-04-12	20.170000	20.170000	20.170000	20.170000	15.639472
1331	2024-04-15	19.850000	19.850000	19.850000	19.850000	15.391347
1332	2024-04-16	19.840000	19.840000	19.840000	19.840000	15.383595
1333	2024-04-17	19.600000	19.600000	19.600000	19.600000	15.197503
1334	2024-04-18	19.500000	19.500000	19.500000	19.500000	15.119964
1335	2024-04-19	19.400000	19.400000	19.400000	19.400000	15.042426
1336	2024-04-22	19.650000	19.650000	19.650000	19.650000	15.236272
1337	2024-04-23	20.110001	20.110001	20.110001	20.110001	15.592948
1338	2024-04-24	20.010000	20.010000	20.010000	20.010000	15.515409
1339	2024-04-25	19.910000	19.910000	19.910000	19.910000	15.437871
1340	2024-04-26	20.219999	20.219999	20.219999	20.219999	15.678240
1341	2024-04-29	20.350000	20.350000	20.350000	20.350000	15.779041
1342	2024-04-30	19.870001	19.870001	19.870001	19.870001	15.406857
1343	2024-05-01	19.870001	19.870001	19.870001	19.870001	15.406857
1344	2024-05-02	20.270000	20.270000	20.270000	20.270000	15.717010
1345	2024-05-03	20.540001	20.540001	20.540001	20.540001	15.926363
1346	2024-05-06	20.850000	20.850000	20.850000	20.850000	16.166731
1347	2024-05-07	20.920000	20.920000	20.920000	20.920000	16.221008
1348	2024-05-08	20.790001	20.790001	20.790001	20.790001	16.120209
1349	2024-05-09	20.959999	20.959999	20.959999	20.959999	16.252022
1350	2024-05-10	20.770000	20.770000	20.770000	20.770000	16.104700
1351	2024-05-13	20.740000	20.740000	20.740000	20.740000	16.081440
1352	2024-05-14	20.969999	20.969999	20.969999	20.969999	16.259775
1353	2024-05-15	21.330000	21.330000	21.330000	21.330000	16.538914
1354	2024-05-16	21.100000	21.100000	21.100000	21.100000	16.360577
1355	2024-05-17	21.080000	21.080000	21.080000	21.080000	16.345068
1356	2024-05-20	21.260000	21.260000	21.260000	21.260000	16.484636
1357	2024-05-21	21.209999	21.209999	21.209999	21.209999	16.445868
1358	2024-05-22	21.030001	21.030001	21.030001	21.030001	16.306301
1359	2024-05-23	20.730000	20.730000	20.730000	20.730000	16.073685
1360	2024-05-24	21.000000	21.000000	21.000000	21.000000	16.283039
1361	2024-05-28	20.950001	20.950001	20.950001	20.950001	16.244270
1362	2024-05-29	20.650000	20.650000	20.650000	20.650000	16.011654
1363	2024-05-30	20.850000	20.850000	20.850000	20.850000	16.166731
1364	2024-05-31	20.889999	20.889999	20.889999	20.889999	16.197746
1365	2024-06-03	20.809999	20.809999	20.809999	20.809999	16.135715
1366	2024-06-04	20.500000	20.500000	20.500000	20.500000	15.895346
1367	2024-06-05	20.920000	20.920000	20.920000	20.920000	16.221008
1368	2024-06-06	20.730000	20.730000	20.730000	20.730000	16.073685
1369	2024-06-07	20.480000	20.480000	20.480000	20.480000	15.879839
1370	2024-06-10	20.610001	20.610001	20.610001	20.610001	15.980639
1371	2024-06-11	20.500000	20.500000	20.500000	20.500000	15.895346
1372	2024-06-12	20.889999	20.889999	20.889999	20.889999	16.197746
1373	2024-06-13	20.780001	20.780001	20.780001	20.780001	16.112455
1374	2024-06-14	20.420000	20.420000	20.420000	20.420000	15.833317
1375	2024-06-17	20.600000	20.600000	20.600000	20.600000	15.972887
1376	2024-06-18	20.690001	20.690001	20.690001	20.690001	16.042669
1377	2024-06-20	20.549999	20.549999	20.549999	20.549999	15.934116
1378	2024-06-21	20.580000	20.580000	20.580000	20.580000	15.957378
1379	2024-06-24	20.620001	20.620001	20.620001	20.620001	15.988394
1380	2024-06-25	20.639999	20.639999	20.639999	20.639999	16.003901
1381	2024-06-26	20.549999	20.549999	20.549999	20.549999	15.934116
1382	2024-06-27	20.790001	20.790001	20.790001	20.790001	16.120209
1383	2024-06-28	20.840000	20.840000	20.840000	20.840000	16.158978
1384	2024-07-01	20.719999	20.719999	20.719999	20.719999	16.065929
1385	2024-07-02	20.730000	20.730000	20.730000	20.730000	16.073685
1386	2024-07-03	20.780001	20.780001	20.780001	20.780001	16.112455
1387	2024-07-05	20.660000	20.660000	20.660000	20.660000	16.019409
1388	2024-07-08	20.790001	20.790001	20.790001	20.790001	16.120209
1389	2024-07-09	20.730000	20.730000	20.730000	20.730000	16.073685
1390	2024-07-10	20.969999	20.969999	20.969999	20.969999	16.259775
1391	2024-07-11	21.650000	21.650000	21.650000	21.650000	16.787037
1392	2024-07-12	21.920000	21.920000	21.920000	21.920000	16.996391
1393	2024-07-15	22.400000	22.400000	22.400000	22.400000	17.368574
1394	2024-07-16	23.150000	23.150000	23.150000	23.150000	17.950111
1395	2024-07-17	22.670000	22.670000	22.670000	22.670000	17.577927
1396	2024-07-18	22.290001	22.290001	22.290001	22.290001	17.283283
1397	2024-07-19	22.200001	22.200001	22.200001	22.200001	17.213499
1398	2024-07-22	22.639999	22.639999	22.639999	22.639999	17.554667
1399	2024-07-23	22.879999	22.879999	22.879999	22.879999	17.740759
1400	2024-07-24	22.299999	22.299999	22.299999	22.299999	17.291037
1401	2024-07-25	22.490000	22.490000	22.490000	22.490000	17.438358
1402	2024-07-26	22.920000	22.920000	22.920000	22.920000	17.771772
1403	2024-07-29	22.639999	22.639999	22.639999	22.639999	17.554667
1404	2024-07-30	22.610001	22.610001	22.610001	22.610001	17.531406
1405	2024-07-31	22.820000	22.820000	22.820000	22.820000	17.694235
1406	2024-08-01	22.080000	22.080000	22.080000	22.080000	17.120453
1407	2024-08-02	21.120001	21.120001	21.120001	21.120001	16.376085
1408	2024-08-05	20.430000	20.430000	20.430000	20.430000	15.841070
1409	2024-08-06	20.770000	20.770000	20.770000	20.770000	16.104700
1410	2024-08-07	20.340000	20.340000	20.340000	20.340000	15.771286
1411	2024-08-08	20.930000	20.930000	20.930000	20.930000	16.228762
1412	2024-08-09	21.000000	21.000000	21.000000	21.000000	16.283039
1413	2024-08-12	20.900000	20.900000	20.900000	20.900000	16.205500
1414	2024-08-13	21.219999	21.219999	21.219999	21.219999	16.453621
1415	2024-08-14	21.160000	21.160000	21.160000	21.160000	16.407099
1416	2024-08-15	21.700001	21.700001	21.700001	21.700001	16.825808
1417	2024-08-16	21.740000	21.740000	21.740000	21.740000	16.856823
1418	2024-08-19	21.980000	21.980000	21.980000	21.980000	17.042913
1419	2024-08-20	21.750000	21.750000	21.750000	21.750000	16.864576
1420	2024-08-21	22.100000	22.100000	22.100000	22.100000	17.135960
1421	2024-08-22	21.870001	21.870001	21.870001	21.870001	16.957623
1422	2024-08-23	22.559999	22.559999	22.559999	22.559999	17.492636
1423	2024-08-26	22.530001	22.530001	22.530001	22.530001	17.469374
1424	2024-08-27	22.410000	22.410000	22.410000	22.410000	17.376329
1425	2024-08-28	22.219999	22.219999	22.219999	22.219999	17.229006
1426	2024-08-29	22.360001	22.360001	22.360001	22.360001	17.337561
1427	2024-08-30	22.580000	22.580000	22.580000	22.580000	17.508144
1428	2024-09-03	21.740000	21.740000	21.740000	21.740000	16.856823
1429	2024-09-04	21.709999	21.709999	21.709999	21.709999	16.833561
1430	2024-09-05	21.570000	21.570000	21.570000	21.570000	16.725006
1431	2024-09-06	21.110001	21.110001	21.110001	21.110001	16.368332
1432	2024-09-09	21.330000	21.330000	21.330000	21.330000	16.538914
1433	2024-09-10	21.320000	21.320000	21.320000	21.320000	16.531160
1434	2024-09-11	21.459999	21.459999	21.459999	21.459999	16.639713
1435	2024-09-12	21.790001	21.790001	21.790001	21.790001	16.895592
1436	2024-09-13	22.400000	22.400000	22.400000	22.400000	17.368574
1437	2024-09-16	22.459999	22.459999	22.459999	22.459999	17.415096
1438	2024-09-17	22.549999	22.549999	22.549999	22.549999	17.484882
1439	2024-09-18	22.570000	22.570000	22.570000	22.570000	17.500389
1440	2024-09-19	23.129999	23.129999	23.129999	23.129999	17.934603
1441	2024-09-20	22.910000	22.910000	22.910000	22.910000	17.764019
1442	2024-09-23	22.799999	22.799999	22.799999	22.799999	17.678728
1443	2024-09-24	22.870001	22.870001	22.870001	22.870001	17.733006
1444	2024-09-25	22.620001	22.620001	22.620001	22.620001	17.539160
1445	2024-09-26	22.680000	22.680000	22.680000	22.680000	17.585682
1446	2024-09-27	22.790001	22.790001	22.790001	22.790001	17.670975
1447	2024-09-30	22.910000	22.910000	22.910000	22.910000	17.764019
1448	2024-10-01	22.590000	22.590000	22.590000	22.590000	17.515898
1449	2024-10-02	22.580000	22.580000	22.580000	22.580000	17.508144
1450	2024-10-03	22.430000	22.430000	22.430000	22.430000	17.391836
1451	2024-10-04	22.790001	22.790001	22.790001	22.790001	17.670975
1452	2024-10-07	22.580000	22.580000	22.580000	22.580000	17.508144
1453	2024-10-08	22.700001	22.700001	22.700001	22.700001	17.601189
1454	2024-10-09	22.700001	22.700001	22.700001	22.700001	17.601189
1455	2024-10-10	22.559999	22.559999	22.559999	22.559999	17.492636
1456	2024-10-11	23.080000	23.080000	23.080000	23.080000	17.895834
1457	2024-10-14	23.240000	23.240000	23.240000	23.240000	18.019896
1458	2024-10-15	23.240000	23.240000	23.240000	23.240000	18.019896
1459	2024-10-16	23.709999	23.709999	23.709999	23.709999	18.384325
1460	2024-10-17	23.549999	23.549999	23.549999	23.549999	18.260263
1461	2024-10-18	23.490000	23.490000	23.490000	23.490000	18.213741
1462	2024-10-21	23.150000	23.150000	23.150000	23.150000	17.950111
1463	2024-10-22	23.030001	23.030001	23.030001	23.030001	17.857065
1464	2024-10-23	22.770000	22.770000	22.770000	22.770000	17.655468
1465	2024-10-24	22.799999	22.799999	22.799999	22.799999	17.678728
1466	2024-10-25	22.719999	22.719999	22.719999	22.719999	17.616697
1467	2024-10-28	23.139999	23.139999	23.139999	23.139999	17.942356
1468	2024-10-29	23.100000	23.100000	23.100000	23.100000	17.911343
1469	2024-10-30	23.010000	23.010000	23.010000	23.010000	17.841558
1470	2024-10-31	22.600000	22.600000	22.600000	22.600000	17.523651
1471	2024-11-01	22.780001	22.780001	22.780001	22.780001	17.663219
1472	2024-11-04	22.870001	22.870001	22.870001	22.870001	17.733006
1473	2024-11-05	23.309999	23.309999	23.309999	23.309999	18.074173
1474	2024-11-06	24.680000	24.680000	24.680000	24.680000	19.136448
1475	2024-11-07	24.680000	24.680000	24.680000	24.680000	19.136448
1476	2024-11-08	24.990000	24.990000	24.990000	24.990000	19.376816
1477	2024-11-11	25.340000	25.340000	25.340000	25.340000	19.648199
1478	2024-11-12	24.820000	24.820000	24.820000	24.820000	19.245001
1479	2024-11-13	24.530001	24.530001	24.530001	24.530001	19.020142
1480	2024-11-14	24.090000	24.090000	24.090000	24.090000	18.678972
1481	2024-11-15	23.629999	23.629999	23.629999	23.629999	18.322294
1482	2024-11-18	23.750000	23.750000	23.750000	23.750000	18.415342
1483	2024-11-19	24.100000	24.100000	24.100000	24.100000	18.686728
1484	2024-11-20	24.020000	24.020000	24.020000	24.020000	18.624695
1485	2024-11-21	24.400000	24.400000	24.400000	24.400000	18.919340
1486	2024-11-22	24.870001	24.870001	24.870001	24.870001	19.283770
1487	2024-11-25	25.170000	25.170000	25.170000	25.170000	19.516384
1488	2024-11-26	25.070000	25.070000	25.070000	25.070000	19.438847
1489	2024-11-27	25.010000	25.010000	25.010000	25.010000	19.392324
1490	2024-11-29	25.100000	25.100000	25.100000	25.100000	19.462109
1491	2024-12-02	24.980000	24.980000	24.980000	24.980000	19.369061
1492	2024-12-03	24.830000	24.830000	24.830000	24.830000	19.252756
1493	2024-12-04	24.980000	24.980000	24.980000	24.980000	19.369061
1494	2024-12-05	24.660000	24.660000	24.660000	24.660000	19.120939
1495	2024-12-06	24.870001	24.870001	24.870001	24.870001	19.283770
1496	2024-12-09	24.430000	24.430000	24.430000	24.430000	18.942602
1497	2024-12-10	24.290001	24.290001	24.290001	24.290001	18.834049
1498	2024-12-11	24.450001	24.450001	24.450001	24.450001	18.958111
1499	2024-12-12	24.040001	24.040001	24.040001	24.040001	18.640203
1500	2024-12-13	23.920000	23.920000	23.920000	23.920000	18.547157
1501	2024-12-16	24.190001	24.190001	24.190001	24.190001	18.756510
1502	2024-12-17	20.190001	20.190001	20.190001	20.190001	18.490202
1503	2024-12-18	19.160000	19.160000	19.160000	19.160000	17.546919
1504	2024-12-19	19.200001	19.200001	19.200001	19.200001	17.583549
1505	2024-12-20	19.379999	19.379999	19.379999	19.379999	17.748394
1506	2024-12-23	19.320000	19.320000	19.320000	19.320000	17.693447
1507	2024-12-24	19.500000	19.500000	19.500000	19.500000	17.858294
1508	2024-12-26	19.719999	19.719999	19.719999	19.719999	18.059771
1509	2024-12-27	19.350000	19.350000	19.350000	19.350000	17.720921
1510	2024-12-30	19.160000	19.160000	19.160000	19.160000	17.546919
1511	2024-12-31	19.129999	19.129999	19.129999	19.129999	17.519442
1512	2025-01-02	19.190001	19.190001	19.190001	19.190001	17.574392
1513	2025-01-03	19.570000	19.570000	19.570000	19.570000	17.922400
1514	2025-01-06	19.520000	19.520000	19.520000	19.520000	17.876610
1515	2025-01-07	19.309999	19.309999	19.309999	19.309999	17.684288
1516	2025-01-08	19.230000	19.230000	19.230000	19.230000	17.611025
1517	2025-01-10	18.750000	18.750000	18.750000	18.750000	17.171436
1518	2025-01-13	18.709999	18.709999	18.709999	18.709999	17.134802
1519	2025-01-14	18.920000	18.920000	18.920000	18.920000	17.327124
1520	2025-01-15	19.420000	19.420000	19.420000	19.420000	17.785028
1521	2025-01-16	19.430000	19.430000	19.430000	19.430000	17.794186
1522	2025-01-17	19.530001	19.530001	19.530001	19.530001	17.885767
1523	2025-01-21	20.040001	20.040001	20.040001	20.040001	18.352831
1524	2025-01-22	20.010000	20.010000	20.010000	20.010000	18.325356
1525	2025-01-23	20.059999	20.059999	20.059999	20.059999	18.371147
1526	2025-01-24	19.959999	19.959999	19.959999	19.959999	18.279564
1527	2025-01-27	19.549999	19.549999	19.549999	19.549999	17.904083
1528	2025-01-28	19.660000	19.660000	19.660000	19.660000	18.004824
1529	2025-01-29	19.629999	19.629999	19.629999	19.629999	17.977346
1530	2025-01-30	19.889999	19.889999	19.889999	19.889999	18.215458
1531	2025-01-31	19.709999	19.709999	19.709999	19.709999	18.050611
1532	2025-02-03	19.480000	19.480000	19.480000	19.480000	17.839977
1533	2025-02-04	19.790001	19.790001	19.790001	19.790001	18.123878
1534	2025-02-05	20.049999	20.049999	20.049999	20.049999	18.361988
1535	2025-02-06	19.980000	19.980000	19.980000	19.980000	18.297882
1536	2025-02-07	19.770000	19.770000	19.770000	19.770000	18.105562
1537	2025-02-10	19.830000	19.830000	19.830000	19.830000	18.160511
1538	2025-02-11	19.580000	19.580000	19.580000	19.580000	17.931559
1539	2025-02-12	19.480000	19.480000	19.480000	19.480000	17.839977
1540	2025-02-13	19.790001	19.790001	19.790001	19.790001	18.123878
1541	2025-02-14	19.750000	19.750000	19.750000	19.750000	18.087246
1542	2025-02-18	19.809999	19.809999	19.809999	19.809999	18.142195
1543	2025-02-19	19.740000	19.740000	19.740000	19.740000	18.078087
1544	2025-02-20	19.480000	19.480000	19.480000	19.480000	17.839977
1545	2025-02-21	18.730000	18.730000	18.730000	18.730000	17.153118
1546	2025-02-24	18.490000	18.490000	18.490000	18.490000	16.933325
1547	2025-02-25	18.370001	18.370001	18.370001	18.370001	16.823427
1548	2025-02-26	18.540001	18.540001	18.540001	18.540001	16.979116
1549	2025-02-27	18.180000	18.180000	18.180000	18.180000	16.649426
1550	2025-02-28	18.510000	18.510000	18.510000	18.510000	16.951643
1551	2025-03-03	17.930000	17.930000	17.930000	17.930000	16.420473
1552	2025-03-04	17.760000	17.760000	17.760000	17.760000	16.264784
1553	2025-03-05	18.000000	18.000000	18.000000	18.000000	16.484579
1554	2025-03-06	17.490000	17.490000	17.490000	17.490000	16.017515
1555	2025-03-07	17.540001	17.540001	17.540001	17.540001	16.063305
1556	2025-03-10	16.959999	16.959999	16.959999	16.959999	15.532134
1557	2025-03-11	17.120001	17.120001	17.120001	17.120001	15.678666
1558	2025-03-12	17.250000	17.250000	17.250000	17.250000	15.797720
1559	2025-03-13	16.920000	16.920000	16.920000	16.920000	15.495504
1560	2025-03-14	17.450001	17.450001	17.450001	17.450001	15.980884
1561	2025-03-17	17.660000	17.660000	17.660000	17.660000	16.173203
1562	2025-03-18	17.459999	17.459999	17.459999	17.459999	15.990041
1563	2025-03-19	17.840000	17.840000	17.840000	17.840000	16.338049
1564	2025-03-20	17.709999	17.709999	17.709999	17.709999	16.218992
1565	2025-03-21	17.660000	17.660000	17.660000	17.660000	16.173203
1566	2025-03-24	18.219999	18.219999	18.219999	18.219999	16.686056
1567	2025-03-25	18.129999	18.129999	18.129999	18.129999	16.603632
1568	2025-03-26	17.820000	17.820000	17.820000	17.820000	16.319733
1569	2025-03-27	17.690001	17.690001	17.690001	17.690001	16.200678
1570	2025-03-28	17.290001	17.290001	17.290001	17.290001	15.834353
1571	2025-03-31	17.280001	17.280001	17.280001	17.280001	15.825196
1572	2025-04-01	17.309999	17.309999	17.309999	17.309999	15.852670
1573	2025-04-02	17.660000	17.660000	17.660000	17.660000	16.173203
1574	2025-04-03	16.490000	16.490000	16.490000	16.490000	15.101705
1575	2025-04-04	15.720000	15.720000	15.720000	15.720000	14.396532
1576	2025-04-07	15.710000	15.710000	15.710000	15.710000	14.387373
1577	2025-04-08	15.320000	15.320000	15.320000	15.320000	14.030208
1578	2025-04-09	16.700001	16.700001	16.700001	16.700001	15.294026
1579	2025-04-10	16.040001	16.040001	16.040001	16.040001	14.689591
1580	2025-04-11	16.299999	16.299999	16.299999	16.299999	14.927701
1581	2025-04-14	16.520000	16.520000	16.520000	16.520000	15.129181
1582	2025-04-15	16.600000	16.600000	16.600000	16.600000	15.202444
1583	2025-04-16	16.400000	16.400000	16.400000	16.400000	15.019282
1584	2025-04-17	16.520000	16.520000	16.520000	16.520000	15.129181
1585	2025-04-21	16.049999	16.049999	16.049999	16.049999	14.698748
1586	2025-04-22	16.549999	16.549999	16.549999	16.549999	15.156653
1587	2025-04-23	16.920000	16.920000	16.920000	16.920000	15.495504
1588	2025-04-24	17.299999	17.299999	17.299999	17.299999	15.843511
1589	2025-04-25	17.219999	17.219999	17.219999	17.219999	15.770246
1590	2025-04-28	17.299999	17.299999	17.299999	17.299999	15.843511
1591	2025-04-29	17.430000	17.430000	17.430000	17.430000	15.962566
1592	2025-04-30	17.290001	17.290001	17.290001	17.290001	15.834353
1593	2025-05-01	17.410000	17.410000	17.410000	17.410000	15.944250
1594	2025-05-02	17.900000	17.900000	17.900000	17.900000	16.392996
1595	2025-05-05	17.770000	17.770000	17.770000	17.770000	16.273943
1596	2025-05-06	17.600000	17.600000	17.600000	17.600000	16.118256
1597	2025-05-07	17.670000	17.670000	17.670000	17.670000	16.182362
1598	2025-05-08	17.959999	17.959999	17.959999	17.959999	16.447945
1599	2025-05-09	17.930000	17.930000	17.930000	17.930000	16.420473
1600	2025-05-12	18.450001	18.450001	18.450001	18.450001	16.896692
1601	2025-05-13	18.610001	18.610001	18.610001	18.610001	17.043222
1602	2025-05-14	18.490000	18.490000	18.490000	18.490000	16.933325
1603	2025-05-15	18.559999	18.559999	18.559999	18.559999	16.997431
1604	2025-05-16	18.770000	18.770000	18.770000	18.770000	17.189753
1605	2025-05-19	18.719999	18.719999	18.719999	18.719999	17.143961
1606	2025-05-20	18.730000	18.730000	18.730000	18.730000	17.153118
1607	2025-05-21	18.250000	18.250000	18.250000	18.250000	16.713531
1608	2025-05-22	18.270000	18.270000	18.270000	18.270000	16.731848
1609	2025-05-23	18.290001	18.290001	18.290001	18.290001	16.750164
1610	2025-05-27	18.760000	18.760000	18.760000	18.760000	17.180595
1611	2025-05-28	18.580000	18.580000	18.580000	18.580000	17.015749
1612	2025-05-29	18.559999	18.559999	18.559999	18.559999	16.997431
1613	2025-05-30	18.459999	18.459999	18.459999	18.459999	16.905849
1614	2025-06-02	18.530001	18.530001	18.530001	18.530001	16.969957
1615	2025-06-03	18.760000	18.760000	18.760000	18.760000	17.180595
1616	2025-06-04	18.730000	18.730000	18.730000	18.730000	17.153118
1617	2025-06-05	18.730000	18.730000	18.730000	18.730000	17.153118
1618	2025-06-06	19.129999	19.129999	19.129999	19.129999	17.519442
1619	2025-06-09	19.180000	19.180000	19.180000	19.180000	17.565233
1620	2025-06-10	19.200001	19.200001	19.200001	19.200001	17.583549
1621	2025-06-11	19.190001	19.190001	19.190001	19.190001	17.574392
1622	2025-06-12	19.129999	19.129999	19.129999	19.129999	17.519442
1623	2025-06-13	18.760000	18.760000	18.760000	18.760000	17.180595
1624	2025-06-16	19.000000	19.000000	19.000000	19.000000	17.400389
1625	2025-06-17	18.820000	18.820000	18.820000	18.820000	17.235542
1626	2025-06-18	18.950001	18.950001	18.950001	18.950001	17.354597
1627	2025-06-20	18.950001	18.950001	18.950001	18.950001	17.354597
1628	2025-06-23	19.219999	19.219999	19.219999	19.219999	17.601866
1629	2025-06-24	19.500000	19.500000	19.500000	19.500000	17.858294
1630	2025-06-25	19.230000	19.230000	19.230000	19.230000	17.611025
1631	2025-06-26	19.610001	19.610001	19.610001	19.610001	17.959032
1632	2025-06-27	19.639999	19.639999	19.639999	19.639999	17.986506
1633	2025-06-30	19.700001	19.700001	19.700001	19.700001	18.041456
1634	2025-07-01	19.700001	19.700001	19.700001	19.700001	18.041456
1635	2025-07-02	19.940001	19.940001	19.940001	19.940001	18.261250
1636	2025-07-03	20.200001	20.200001	20.200001	20.200001	18.499361
1637	2025-07-07	19.969999	19.969999	19.969999	19.969999	18.288723
1638	2025-07-08	19.950001	19.950001	19.950001	19.950001	18.270409
1639	2025-07-09	20.180000	20.180000	20.180000	20.180000	18.481043
1640	2025-07-10	20.200001	20.200001	20.200001	20.200001	18.499361
1641	2025-07-11	19.950001	19.950001	19.950001	19.950001	18.270409
1642	2025-07-14	20.200001	20.200001	20.200001	20.200001	18.499361
1643	2025-07-15	19.860001	19.860001	19.860001	19.860001	18.187984
1644	2025-07-16	20.129999	20.129999	20.129999	20.129999	18.435253
1645	2025-07-17	20.370001	20.370001	20.370001	20.370001	18.655048
1646	2025-07-18	20.299999	20.299999	20.299999	20.299999	18.590940
1647	2025-07-21	20.139999	20.139999	20.139999	20.139999	18.444410
1648	2025-07-22	20.100000	20.100000	20.100000	20.100000	18.407778
1649	2025-07-23	20.420000	20.420000	20.420000	20.420000	18.700838
1650	2025-07-24	20.200001	20.200001	20.200001	20.200001	18.499361
1651	2025-07-25	20.250000	20.250000	20.250000	20.250000	18.545151
1652	2025-07-28	20.200001	20.200001	20.200001	20.200001	18.499361
1653	2025-07-29	20.090000	20.090000	20.090000	20.090000	18.398621
1654	2025-07-30	20.110001	20.110001	20.110001	20.110001	18.416937
1655	2025-07-31	20.010000	20.010000	20.010000	20.010000	18.325356
1656	2025-08-01	19.570000	19.570000	19.570000	19.570000	17.922400
1657	2025-08-04	20.030001	20.030001	20.030001	20.030001	18.343672
1658	2025-08-05	20.150000	20.150000	20.150000	20.150000	18.453569
1659	2025-08-06	20.110001	20.110001	20.110001	20.110001	18.416937
1660	2025-08-07	20.010000	20.010000	20.010000	20.010000	18.325356
1661	2025-08-08	20.090000	20.090000	20.090000	20.090000	18.398621
1662	2025-08-11	20.139999	20.139999	20.139999	20.139999	18.444410
1663	2025-08-12	20.730000	20.730000	20.730000	20.730000	18.984739
1664	2025-08-13	20.990000	20.990000	20.990000	20.990000	19.222849
1665	2025-08-14	20.730000	20.730000	20.730000	20.730000	18.984739
1666	2025-08-15	20.590000	20.590000	20.590000	20.590000	18.856525
1667	2025-08-18	20.670000	20.670000	20.670000	20.670000	18.929790
1668	2025-08-19	20.350000	20.350000	20.350000	20.350000	18.636732
1669	2025-08-20	20.360001	20.360001	20.360001	20.360001	18.645889
1670	2025-08-21	20.459999	20.459999	20.459999	20.459999	18.737471
1671	2025-08-22	21.180000	21.180000	21.180000	21.180000	19.396854
1672	2025-08-25	21.000000	21.000000	21.000000	21.000000	19.232008
1673	2025-08-26	21.299999	21.299999	21.299999	21.299999	19.506750
1674	2025-08-27	21.389999	21.389999	21.389999	21.389999	19.589174
1675	2025-08-28	21.500000	21.500000	21.500000	21.500000	19.689913
1676	2025-08-29	21.320000	21.320000	21.320000	21.320000	19.525066
1677	2025-09-02	21.190001	21.190001	21.190001	21.190001	19.406012
1678	2025-09-03	21.150000	21.150000	21.150000	21.150000	19.369379
1679	2025-09-04	21.420000	21.420000	21.420000	21.420000	19.616648
1680	2025-09-05	21.469999	21.469999	21.469999	21.469999	19.662439
1681	2025-09-08	21.590000	21.590000	21.590000	21.590000	19.772335
1682	2025-09-09	21.530001	21.530001	21.530001	21.530001	19.717388
1683	2025-09-10	21.540001	21.540001	21.540001	21.540001	19.726547
1684	2025-09-11	21.980000	21.980000	21.980000	21.980000	20.129499
1685	2025-09-12	21.860001	21.860001	21.860001	21.860001	20.019606
1686	2025-09-15	22.020000	22.020000	22.020000	22.020000	20.166134
1687	2025-09-16	21.969999	21.969999	21.969999	21.969999	20.120344
1688	2025-09-17	22.090000	22.090000	22.090000	22.090000	20.230240
1689	2025-09-18	22.760000	22.760000	22.760000	22.760000	20.843834
1690	2025-09-19	22.840000	22.840000	22.840000	22.840000	20.917099
1691	2025-09-22	23.040001	23.040001	23.040001	23.040001	21.100260
1692	2025-09-23	22.990000	22.990000	22.990000	22.990000	21.054468
1693	2025-09-24	22.600000	22.600000	22.600000	22.600000	20.697304
1694	2025-09-25	22.420000	22.420000	22.420000	22.420000	20.532457
1695	2025-09-26	22.590000	22.590000	22.590000	22.590000	20.688147
1696	2025-09-29	22.660000	22.660000	22.660000	22.660000	20.752253
1697	2025-09-30	22.670000	22.670000	22.670000	22.670000	20.761410
1698	2025-10-01	22.740000	22.740000	22.740000	22.740000	20.825516
1699	2025-10-02	22.980000	22.980000	22.980000	22.980000	21.045311
1700	2025-10-03	23.110001	23.110001	23.110001	23.110001	21.164368
1701	2025-10-06	23.320000	23.320000	23.320000	23.320000	21.356686
1702	2025-10-07	23.090000	23.090000	23.090000	23.090000	21.146051
1703	2025-10-08	23.340000	23.340000	23.340000	23.340000	21.375004
1704	2025-10-09	23.250000	23.250000	23.250000	23.250000	21.292580
1705	2025-10-10	22.540001	22.540001	22.540001	22.540001	20.642357
1706	2025-10-13	23.420000	23.420000	23.420000	23.420000	21.448269
1707	2025-10-14	23.740000	23.740000	23.740000	23.740000	21.741327
1708	2025-10-15	23.959999	23.959999	23.959999	23.959999	21.942804
1709	2025-10-16	23.309999	23.309999	23.309999	23.309999	21.347528
1710	2025-10-17	22.990000	22.990000	22.990000	22.990000	21.054468
1711	2025-10-20	23.480000	23.480000	23.480000	23.480000	21.503216
1712	2025-10-21	23.190001	23.190001	23.190001	23.190001	21.237633
1713	2025-10-22	22.680000	22.680000	22.680000	22.680000	20.770569
1714	2025-10-23	23.100000	23.100000	23.100000	23.100000	21.155209
1715	2025-10-27	23.590000	23.590000	23.590000	23.590000	21.603956
1716	2025-10-28	23.440001	23.440001	23.440001	23.440001	21.466585
1717	2025-10-29	23.420000	23.420000	23.420000	23.420000	21.448269
1718	2025-10-30	23.209999	23.209999	23.209999	23.209999	21.255947
1719	2025-10-31	23.360001	23.360001	23.360001	23.360001	21.393320
1720	2025-11-03	23.209999	23.209999	23.209999	23.209999	21.255947
1721	2025-11-04	22.620001	22.620001	22.620001	22.620001	20.715622
1722	2025-11-05	23.040001	23.040001	23.040001	23.040001	21.100260
1723	2025-11-06	22.400000	22.400000	22.400000	22.400000	20.514141
1724	2025-11-07	22.540001	22.540001	22.540001	22.540001	20.642357
1725	2025-11-10	22.790001	22.790001	22.790001	22.790001	20.871309
1726	2025-11-11	22.629999	22.629999	22.629999	22.629999	20.724777
1727	2025-11-12	22.559999	22.559999	22.559999	22.559999	20.660669
1728	2025-11-13	21.620001	21.620001	21.620001	21.620001	19.799810
1729	2025-11-14	21.730000	21.730000	21.730000	21.730000	19.900549
1730	2025-11-17	21.290001	21.290001	21.290001	21.290001	19.497595
1731	2025-11-18	21.360001	21.360001	21.360001	21.360001	19.561701
1732	2025-11-19	21.410000	21.410000	21.410000	21.410000	19.607489
1733	2025-11-20	20.719999	20.719999	20.719999	20.719999	18.975580
1734	2025-11-21	21.170000	21.170000	21.170000	21.170000	19.387695
1735	2025-11-24	21.889999	21.889999	21.889999	21.889999	20.047079
1736	2025-11-25	22.250000	22.250000	22.250000	22.250000	20.376770
1737	2025-11-26	22.530001	22.530001	22.530001	22.530001	20.633198
1738	2025-11-28	22.799999	22.799999	22.799999	22.799999	20.880465
1739	2025-12-01	22.309999	22.309999	22.309999	22.309999	20.431717
1740	2025-12-02	22.320000	22.320000	22.320000	22.320000	20.440876
1741	2025-12-03	22.790001	22.790001	22.790001	22.790001	20.871309
1742	2025-12-04	23.299999	23.299999	23.299999	23.299999	21.338369
1743	2025-12-05	23.120001	23.120001	23.120001	23.120001	21.173525
1744	2025-12-08	23.180000	23.180000	23.180000	23.180000	21.228474
1745	2025-12-09	23.250000	23.250000	23.250000	23.250000	21.292580
1746	2025-12-10	23.370001	23.370001	23.370001	23.370001	21.402477
1747	2025-12-11	23.780001	23.780001	23.780001	23.780001	21.777960
1748	2025-12-12	23.110001	23.110001	23.110001	23.110001	21.164368
1749	2025-12-15	22.719999	22.719999	22.719999	22.719999	20.807199
1750	2025-12-16	22.700001	22.700001	22.700001	22.700001	20.788885
1751	2025-12-17	20.450001	20.450001	20.450001	20.450001	20.257795
1752	2025-12-18	20.730000	20.730000	20.730000	20.730000	20.535162
1753	2025-12-19	21.160000	21.160000	21.160000	21.160000	20.961121
1754	2025-12-22	21.580000	21.580000	21.580000	21.580000	21.377174
1755	2025-12-23	21.410000	21.410000	21.410000	21.410000	21.208771
1756	2025-12-24	21.420000	21.420000	21.420000	21.420000	21.218678
1757	2025-12-26	21.190001	21.190001	21.190001	21.190001	20.990839
1758	2025-12-29	21.030001	21.030001	21.030001	21.030001	20.832344
1759	2025-12-30	20.830000	20.830000	20.830000	20.830000	20.634222
1760	2025-12-31	20.690001	20.690001	20.690001	20.690001	20.495539
1761	2026-01-02	21.120001	21.120001	21.120001	21.120001	20.921497
1762	2026-01-05	21.639999	21.639999	21.639999	21.639999	21.436609
1763	2026-01-06	21.930000	21.930000	21.930000	21.930000	21.723885
1764	2026-01-07	21.809999	21.809999	21.809999	21.809999	21.605011
1765	2026-01-08	22.040001	22.040001	22.040001	22.040001	21.832851
1766	2026-01-09	22.350000	22.350000	22.350000	22.350000	22.139936
1767	2026-01-12	22.580000	22.580000	22.580000	22.580000	22.367775
1768	2026-01-13	22.540001	22.540001	22.540001	22.540001	22.328152
1769	2026-01-14	22.709999	22.709999	22.709999	22.709999	22.496552
1770	2026-01-15	22.860001	22.860001	22.860001	22.860001	22.645144
1771	2026-01-16	23.030001	23.030001	23.030001	23.030001	22.813545
1772	2026-01-20	22.719999	22.719999	22.719999	22.719999	22.506458
1773	2026-01-21	22.980000	22.980000	22.980000	22.980000	22.764015
1774	2026-01-22	23.209999	23.209999	23.209999	23.209999	22.991852
1775	2026-01-23	22.780001	22.780001	22.780001	22.780001	22.565895
1776	2026-01-26	22.590000	22.590000	22.590000	22.590000	22.377682
1777	2026-01-27	22.790001	22.790001	22.790001	22.790001	22.575802
1778	2026-01-28	22.760000	22.760000	22.760000	22.760000	22.546083
1779	2026-01-29	22.600000	22.600000	22.600000	22.600000	22.387587
1780	2026-01-30	21.990000	21.990000	21.990000	21.990000	21.783319
1781	2026-02-02	22.200001	22.200001	22.200001	22.200001	21.991346
1782	2026-02-03	22.410000	22.410000	22.410000	22.410000	22.199373
1783	2026-02-04	21.790001	21.790001	21.790001	21.790001	21.585201
1784	2026-02-05	21.299999	21.299999	21.299999	21.299999	21.099804
1785	2026-02-06	22.320000	22.320000	22.320000	22.320000	22.110218
1786	2026-02-09	22.650000	22.650000	22.650000	22.650000	22.437117
1787	2026-02-10	22.469999	22.469999	22.469999	22.469999	22.258808
1788	2026-02-11	22.389999	22.389999	22.389999	22.389999	22.179560
1789	2026-02-12	21.889999	21.889999	21.889999	21.889999	21.684259
1790	2026-02-13	22.180000	22.180000	22.180000	22.180000	21.971535
1791	2026-02-17	22.200001	22.200001	22.200001	22.200001	21.991346
1792	2026-02-18	22.340000	22.340000	22.340000	22.340000	22.130030
1793	2026-02-19	22.430000	22.430000	22.430000	22.430000	22.219185
1794	2026-02-20	22.340000	22.340000	22.340000	22.340000	22.130030
1795	2026-02-23	22.080000	22.080000	22.080000	22.080000	21.872475
1796	2026-02-24	22.410000	22.410000	22.410000	22.410000	22.199373
1797	2026-02-25	22.520000	22.520000	22.520000	22.520000	22.308338
1798	2026-02-26	22.600000	22.600000	22.600000	22.600000	22.387587
1799	2026-02-27	22.200001	22.200001	22.200001	22.200001	21.991346
1800	2026-03-02	22.459999	22.459999	22.459999	22.459999	22.248901
1801	2026-03-03	21.860001	21.860001	21.860001	21.860001	21.654543
1802	2026-03-04	22.170000	22.170000	22.170000	22.170000	21.961628
1803	2026-03-05	21.650000	21.650000	21.650000	21.650000	21.446516
1804	2026-03-06	21.080000	21.080000	21.080000	21.080000	20.881872
1805	2026-03-09	21.469999	21.469999	21.469999	21.469999	21.268208
1806	2026-03-10	21.549999	21.549999	21.549999	21.549999	21.347454
1807	2026-03-11	21.530001	21.530001	21.530001	21.530001	21.327644
1808	2026-03-12	20.990000	20.990000	20.990000	20.990000	20.792719
1809	2026-03-13	20.870001	20.870001	20.870001	20.870001	20.673847
1810	2026-03-16	21.160000	21.160000	21.160000	21.160000	20.961121
1811	2026-03-17	21.299999	21.299999	21.299999	21.299999	21.099804
1812	2026-03-18	20.889999	20.889999	20.889999	20.889999	20.693659
1813	2026-03-19	21.070000	21.070000	21.070000	21.070000	20.871967
1814	2026-03-20	20.450001	20.450001	20.450001	20.450001	20.257795
1815	2026-03-23	20.969999	20.969999	20.969999	20.969999	20.772905
1816	2026-03-24	21.110001	21.110001	21.110001	21.110001	20.911592
1817	2026-03-25	21.469999	21.469999	21.469999	21.469999	21.268208
1818	2026-03-26	20.889999	20.889999	20.889999	20.889999	20.693659
1819	2026-03-27	20.559999	20.559999	20.559999	20.559999	20.366760
1820	2026-03-30	20.030001	20.030001	20.030001	20.030001	19.841742
1821	2026-03-31	20.950001	20.950001	20.950001	20.950001	20.753096
1822	2026-04-01	21.160000	21.160000	21.160000	21.160000	20.961121
1823	2026-04-02	21.340000	21.340000	21.340000	21.340000	21.139429
1824	2026-04-06	21.379999	21.379999	21.379999	21.379999	21.179052
1825	2026-04-07	21.389999	21.389999	21.389999	21.389999	21.188959
1826	2026-04-08	22.180000	22.180000	22.180000	22.180000	21.971535
1827	2026-04-09	22.309999	22.309999	22.309999	22.309999	22.100311
1828	2026-04-10	22.350000	22.350000	22.350000	22.350000	22.139936
1829	2026-04-13	22.740000	22.740000	22.740000	22.740000	22.526270
1830	2026-04-14	23.190001	23.190001	23.190001	23.190001	22.972042
1831	2026-04-15	23.270000	23.270000	23.270000	23.270000	23.051291
1832	2026-04-16	23.320000	23.320000	23.320000	23.320000	23.100819
1833	2026-04-17	23.850000	23.850000	23.850000	23.850000	23.625839
1834	2026-04-20	23.980000	23.980000	23.980000	23.980000	23.754616
1835	2026-04-21	23.760000	23.760000	23.760000	23.760000	23.536684
1836	2026-04-22	24.030001	24.030001	24.030001	24.030001	23.804148
1837	2026-04-23	23.969999	23.969999	23.969999	23.969999	23.744709
1838	2026-04-24	24.070000	24.070000	24.070000	24.070000	23.843771
1839	2026-04-27	24.020000	24.020000	24.020000	24.020000	23.794241
1840	2026-04-28	23.330000	23.330000	23.330000	23.330000	23.330000
1841	2026-04-29	23.270000	23.270000	23.270000	23.270000	23.270000
1842	2026-04-30	23.930000	23.930000	23.930000	23.930000	23.930000
1843	2026-05-01	24.049999	24.049999	24.049999	24.049999	24.049999

113 KiB Raw Blame History

113 KiB

Raw Blame History