f/faosx-history.csv at 08bc63a2eff9b1612a680fbc97e170b3499b652b

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

107 KiB

Raw Blame History

1	Date	Open	High	Low	Close	Adj Close
2	2019-01-02	20.410000	20.410000	20.410000	20.410000	17.436424
3	2019-01-03	20.180000	20.180000	20.180000	20.180000	17.239935
4	2019-01-04	20.719999	20.719999	20.719999	20.719999	17.701258
5	2019-01-07	20.889999	20.889999	20.889999	20.889999	17.846489
6	2019-01-08	21.070000	21.070000	21.070000	21.070000	18.000267
7	2019-01-09	21.389999	21.389999	21.389999	21.389999	18.273643
8	2019-01-10	21.350000	21.350000	21.350000	21.350000	18.239473
9	2019-01-11	21.299999	21.299999	21.299999	21.299999	18.196754
10	2019-01-14	21.160000	21.160000	21.160000	21.160000	18.077154
11	2019-01-15	21.309999	21.309999	21.309999	21.309999	18.205299
12	2019-01-16	21.340000	21.340000	21.340000	21.340000	18.230928
13	2019-01-17	21.420000	21.420000	21.420000	21.420000	18.299274
14	2019-01-18	21.610001	21.610001	21.610001	21.610001	18.461594
15	2019-01-22	21.410000	21.410000	21.410000	21.410000	18.290733
16	2019-01-23	21.420000	21.420000	21.420000	21.420000	18.299274
17	2019-01-24	21.410000	21.410000	21.410000	21.410000	18.290733
18	2019-01-25	21.660000	21.660000	21.660000	21.660000	18.504309
19	2019-01-28	21.530001	21.530001	21.530001	21.530001	18.393248
20	2019-01-29	21.590000	21.590000	21.590000	21.590000	18.444508
21	2019-01-30	21.770000	21.770000	21.770000	21.770000	18.598282
22	2019-01-31	21.830000	21.830000	21.830000	21.830000	18.649540
23	2019-02-01	21.879999	21.879999	21.879999	21.879999	18.692257
24	2019-02-04	22.000000	22.000000	22.000000	22.000000	18.794773
25	2019-02-05	22.209999	22.209999	22.209999	22.209999	18.974176
26	2019-02-06	22.120001	22.120001	22.120001	22.120001	18.897291
27	2019-02-07	21.850000	21.850000	21.850000	21.850000	18.666626
28	2019-02-08	21.730000	21.730000	21.730000	21.730000	18.564110
29	2019-02-11	21.780001	21.780001	21.780001	21.780001	18.606827
30	2019-02-12	22.000000	22.000000	22.000000	22.000000	18.794773
31	2019-02-13	22.110001	22.110001	22.110001	22.110001	18.888744
32	2019-02-14	22.129999	22.129999	22.129999	22.129999	18.905832
33	2019-02-15	22.379999	22.379999	22.379999	22.379999	19.119410
34	2019-02-19	22.469999	22.469999	22.469999	22.469999	19.196299
35	2019-02-20	22.510000	22.510000	22.510000	22.510000	19.230469
36	2019-02-21	22.450001	22.450001	22.450001	22.450001	19.179213
37	2019-02-22	22.559999	22.559999	22.559999	22.559999	19.273184
38	2019-02-25	22.650000	22.650000	22.650000	22.650000	19.350071
39	2019-02-26	22.719999	22.719999	22.719999	22.719999	19.409874
40	2019-02-27	22.629999	22.629999	22.629999	22.629999	19.332985
41	2019-02-28	22.650000	22.650000	22.650000	22.650000	19.350071
42	2019-03-01	22.780001	22.780001	22.780001	22.780001	19.461132
43	2019-03-04	22.799999	22.799999	22.799999	22.799999	19.478218
44	2019-03-05	22.820000	22.820000	22.820000	22.820000	19.495308
45	2019-03-06	22.750000	22.750000	22.750000	22.750000	19.435503
46	2019-03-07	22.420000	22.420000	22.420000	22.420000	19.153584
47	2019-03-08	22.320000	22.320000	22.320000	22.320000	19.068150
48	2019-03-11	22.520000	22.520000	22.520000	22.520000	19.239016
49	2019-03-12	22.580000	22.580000	22.580000	22.580000	19.290272
50	2019-03-13	22.770000	22.770000	22.770000	22.770000	19.452589
51	2019-03-14	22.780001	22.780001	22.780001	22.780001	19.461132
52	2019-03-15	23.030001	23.030001	23.030001	23.030001	19.674711
53	2019-03-18	23.100000	23.100000	23.100000	23.100000	19.734512
54	2019-03-19	23.139999	23.139999	23.139999	23.139999	19.768682
55	2019-03-20	23.100000	23.100000	23.100000	23.100000	19.734512
56	2019-03-21	23.040001	23.040001	23.040001	23.040001	19.683252
57	2019-03-22	22.700001	22.700001	22.700001	22.700001	19.392790
58	2019-03-25	22.610001	22.610001	22.610001	22.610001	19.315899
59	2019-03-26	22.790001	22.790001	22.790001	22.790001	19.469675
60	2019-03-27	22.750000	22.750000	22.750000	22.750000	19.435503
61	2019-03-28	22.709999	22.709999	22.709999	22.709999	19.401329
62	2019-03-29	22.860001	22.860001	22.860001	22.860001	19.529478
63	2019-04-01	23.090000	23.090000	23.090000	23.090000	19.725965
64	2019-04-02	23.139999	23.139999	23.139999	23.139999	19.768682
65	2019-04-03	23.350000	23.350000	23.350000	23.350000	19.948092
66	2019-04-04	23.309999	23.309999	23.309999	23.309999	19.913916
67	2019-04-05	23.350000	23.350000	23.350000	23.350000	19.948092
68	2019-04-08	23.379999	23.379999	23.379999	23.379999	19.973715
69	2019-04-09	23.290001	23.290001	23.290001	23.290001	19.896830
70	2019-04-10	23.370001	23.370001	23.370001	23.370001	19.965176
71	2019-04-11	23.379999	23.379999	23.379999	23.379999	19.973715
72	2019-04-12	23.510000	23.510000	23.510000	23.510000	20.084778
73	2019-04-15	23.590000	23.590000	23.590000	23.590000	20.153122
74	2019-04-16	23.590000	23.590000	23.590000	23.590000	20.153122
75	2019-04-17	23.570000	23.570000	23.570000	23.570000	20.136036
76	2019-04-18	23.559999	23.559999	23.559999	23.559999	20.127491
77	2019-04-22	23.570000	23.570000	23.570000	23.570000	20.136036
78	2019-04-23	23.639999	23.639999	23.639999	23.639999	20.195837
79	2019-04-24	23.570000	23.570000	23.570000	23.570000	20.136036
80	2019-04-25	23.549999	23.549999	23.549999	23.549999	20.118950
81	2019-04-26	23.660000	23.660000	23.660000	23.660000	20.212923
82	2019-04-29	23.750000	23.750000	23.750000	23.750000	20.289812
83	2019-04-30	23.820000	23.820000	23.820000	23.820000	20.349611
84	2019-05-01	23.760000	23.760000	23.760000	23.760000	20.298353
85	2019-05-02	23.690001	23.690001	23.690001	23.690001	20.238554
86	2019-05-03	23.910000	23.910000	23.910000	23.910000	20.426502
87	2019-05-06	23.680000	23.680000	23.680000	23.680000	20.230009
88	2019-05-07	23.360001	23.360001	23.360001	23.360001	19.956631
89	2019-05-08	23.420000	23.420000	23.420000	23.420000	20.007889
90	2019-05-09	23.180000	23.180000	23.180000	23.180000	19.802855
91	2019-05-10	23.350000	23.350000	23.350000	23.350000	19.948092
92	2019-05-13	22.870001	22.870001	22.870001	22.870001	19.538021
93	2019-05-14	23.080000	23.080000	23.080000	23.080000	19.717424
94	2019-05-15	23.219999	23.219999	23.219999	23.219999	19.837029
95	2019-05-16	23.469999	23.469999	23.469999	23.469999	20.050604
96	2019-05-17	23.370001	23.370001	23.370001	23.370001	19.965176
97	2019-05-20	23.190001	23.190001	23.190001	23.190001	19.811399
98	2019-05-21	23.299999	23.299999	23.299999	23.299999	19.905373
99	2019-05-22	23.350000	23.350000	23.350000	23.350000	19.948092
100	2019-05-23	23.110001	23.110001	23.110001	23.110001	19.743055
101	2019-05-24	23.340000	23.340000	23.340000	23.340000	19.939543
102	2019-05-28	23.260000	23.260000	23.260000	23.260000	19.871201
103	2019-05-29	22.990000	22.990000	22.990000	22.990000	19.640535
104	2019-05-30	23.110001	23.110001	23.110001	23.110001	19.743055
105	2019-05-31	22.980000	22.980000	22.980000	22.980000	19.631998
106	2019-06-03	23.070000	23.070000	23.070000	23.070000	19.708883
107	2019-06-04	23.219999	23.219999	23.219999	23.219999	19.837029
108	2019-06-05	23.309999	23.309999	23.309999	23.309999	19.913916
109	2019-06-06	23.389999	23.389999	23.389999	23.389999	19.982260
110	2019-06-07	23.709999	23.709999	23.709999	23.709999	20.255640
111	2019-06-10	23.790001	23.790001	23.790001	23.790001	20.323984
112	2019-06-11	23.850000	23.850000	23.850000	23.850000	20.375244
113	2019-06-12	23.750000	23.750000	23.750000	23.750000	20.289812
114	2019-06-13	23.750000	23.750000	23.750000	23.750000	20.289812
115	2019-06-14	23.620001	23.620001	23.620001	23.620001	20.178753
116	2019-06-17	23.590000	23.590000	23.590000	23.590000	20.153122
117	2019-06-18	23.879999	23.879999	23.879999	23.879999	20.400871
118	2019-06-19	24.010000	24.010000	24.010000	24.010000	20.511932
119	2019-06-20	24.280001	24.280001	24.280001	24.280001	20.742596
120	2019-06-21	24.250000	24.250000	24.250000	24.250000	20.716967
121	2019-06-24	24.320000	24.320000	24.320000	24.320000	20.776766
122	2019-06-25	24.230000	24.230000	24.230000	24.230000	20.699881
123	2019-06-26	24.160000	24.160000	24.160000	24.160000	20.640076
124	2019-06-27	24.240000	24.240000	24.240000	24.240000	20.708422
125	2019-06-28	24.420000	24.420000	24.420000	24.420000	20.862198
126	2019-07-01	24.549999	24.549999	24.549999	24.549999	20.973259
127	2019-07-02	24.650000	24.650000	24.650000	24.650000	21.058685
128	2019-07-03	24.760000	24.760000	24.760000	24.760000	21.152664
129	2019-07-05	24.500000	24.500000	24.500000	24.500000	20.930542
130	2019-07-08	24.400000	24.400000	24.400000	24.400000	20.845112
131	2019-07-09	24.280001	24.280001	24.280001	24.280001	20.742596
132	2019-07-10	24.330000	24.330000	24.330000	24.330000	20.785313
133	2019-07-11	24.379999	24.379999	24.379999	24.379999	20.828026
134	2019-07-12	24.400000	24.400000	24.400000	24.400000	20.845112
135	2019-07-15	24.459999	24.459999	24.459999	24.459999	20.896370
136	2019-07-16	24.389999	24.389999	24.389999	24.389999	20.836569
137	2019-07-17	24.350000	24.350000	24.350000	24.350000	20.802397
138	2019-07-18	24.309999	24.309999	24.309999	24.309999	20.768225
139	2019-07-19	24.260000	24.260000	24.260000	24.260000	20.725508
140	2019-07-22	24.250000	24.250000	24.250000	24.250000	20.716967
141	2019-07-23	24.320000	24.320000	24.320000	24.320000	20.776766
142	2019-07-24	24.400000	24.400000	24.400000	24.400000	20.845112
143	2019-07-25	24.230000	24.230000	24.230000	24.230000	20.699881
144	2019-07-26	24.309999	24.309999	24.309999	24.309999	20.768225
145	2019-07-29	24.240000	24.240000	24.240000	24.240000	20.708422
146	2019-07-30	24.049999	24.049999	24.049999	24.049999	20.546104
147	2019-07-31	23.950001	23.950001	23.950001	23.950001	20.460676
148	2019-08-01	23.910000	23.910000	23.910000	23.910000	20.426502
149	2019-08-02	23.620001	23.620001	23.620001	23.620001	20.178753
150	2019-08-05	23.100000	23.100000	23.100000	23.100000	19.734512
151	2019-08-06	23.209999	23.209999	23.209999	23.209999	19.828484
152	2019-08-07	23.480000	23.480000	23.480000	23.480000	20.059149
153	2019-08-08	23.719999	23.719999	23.719999	23.719999	20.264181
154	2019-08-09	23.570000	23.570000	23.570000	23.570000	20.136036
155	2019-08-12	23.430000	23.430000	23.430000	23.430000	20.016432
156	2019-08-13	23.500000	23.500000	23.500000	23.500000	20.076233
157	2019-08-14	23.040001	23.040001	23.040001	23.040001	19.683252
158	2019-08-15	23.100000	23.100000	23.100000	23.100000	19.734512
159	2019-08-16	23.280001	23.280001	23.280001	23.280001	19.888287
160	2019-08-19	23.400000	23.400000	23.400000	23.400000	19.990803
161	2019-08-20	23.370001	23.370001	23.370001	23.370001	19.965176
162	2019-08-21	23.629999	23.629999	23.629999	23.629999	20.187294
163	2019-08-22	23.549999	23.549999	23.549999	23.549999	20.118950
164	2019-08-23	23.330000	23.330000	23.330000	23.330000	19.931002
165	2019-08-26	23.440001	23.440001	23.440001	23.440001	20.024975
166	2019-08-27	23.580000	23.580000	23.580000	23.580000	20.144581
167	2019-08-28	23.430000	23.430000	23.430000	23.430000	20.016432
168	2019-08-29	23.580000	23.580000	23.580000	23.580000	20.144581
169	2019-08-30	23.670000	23.670000	23.670000	23.670000	20.221468
170	2019-09-03	23.629999	23.629999	23.629999	23.629999	20.187294
171	2019-09-04	23.920000	23.920000	23.920000	23.920000	20.435043
172	2019-09-05	24.080000	24.080000	24.080000	24.080000	20.571735
173	2019-09-06	24.150000	24.150000	24.150000	24.150000	20.631535
174	2019-09-09	24.080000	24.080000	24.080000	24.080000	20.571735
175	2019-09-10	23.889999	23.889999	23.889999	23.889999	20.409412
176	2019-09-11	24.070000	24.070000	24.070000	24.070000	20.563190
177	2019-09-12	24.209999	24.209999	24.209999	24.209999	20.682791
178	2019-09-13	24.320000	24.320000	24.320000	24.320000	20.776766
179	2019-09-16	24.129999	24.129999	24.129999	24.129999	20.614449
180	2019-09-17	24.290001	24.290001	24.290001	24.290001	20.751139
181	2019-09-18	24.240000	24.240000	24.240000	24.240000	20.708422
182	2019-09-19	24.330000	24.330000	24.330000	24.330000	20.785313
183	2019-09-20	24.290001	24.290001	24.290001	24.290001	20.751139
184	2019-09-23	24.190001	24.190001	24.190001	24.190001	20.665707
185	2019-09-24	24.230000	24.230000	24.230000	24.230000	20.699881
186	2019-09-25	23.969999	23.969999	23.969999	23.969999	20.477757
187	2019-09-26	24.049999	24.049999	24.049999	24.049999	20.546104
188	2019-09-27	24.049999	24.049999	24.049999	24.049999	20.546104
189	2019-09-30	24.090000	24.090000	24.090000	24.090000	20.580278
190	2019-10-01	23.910000	23.910000	23.910000	23.910000	20.426502
191	2019-10-02	23.410000	23.410000	23.410000	23.410000	19.999346
192	2019-10-03	23.510000	23.510000	23.510000	23.510000	20.084778
193	2019-10-04	23.750000	23.750000	23.750000	23.750000	20.289812
194	2019-10-07	23.760000	23.760000	23.760000	23.760000	20.298353
195	2019-10-08	23.480000	23.480000	23.480000	23.480000	20.059149
196	2019-10-09	23.680000	23.680000	23.680000	23.680000	20.230009
197	2019-10-10	23.799999	23.799999	23.799999	23.799999	20.332525
198	2019-10-11	24.190001	24.190001	24.190001	24.190001	20.665707
199	2019-10-14	24.070000	24.070000	24.070000	24.070000	20.563190
200	2019-10-15	24.340000	24.340000	24.340000	24.340000	20.793852
201	2019-10-16	24.270000	24.270000	24.270000	24.270000	20.734053
202	2019-10-17	24.389999	24.389999	24.389999	24.389999	20.836569
203	2019-10-18	24.370001	24.370001	24.370001	24.370001	20.819483
204	2019-10-21	24.450001	24.450001	24.450001	24.450001	20.887829
205	2019-10-22	24.389999	24.389999	24.389999	24.389999	20.836569
206	2019-10-23	24.389999	24.389999	24.389999	24.389999	20.836569
207	2019-10-24	24.440001	24.440001	24.440001	24.440001	20.879284
208	2019-10-25	24.450001	24.450001	24.450001	24.450001	20.887829
209	2019-10-28	24.570000	24.570000	24.570000	24.570000	20.990341
210	2019-10-29	24.590000	24.590000	24.590000	24.590000	21.007429
211	2019-10-30	24.770000	24.770000	24.770000	24.770000	21.161207
212	2019-10-31	24.790001	24.790001	24.790001	24.790001	21.178291
213	2019-11-01	25.000000	25.000000	25.000000	25.000000	21.357697
214	2019-11-04	25.100000	25.100000	25.100000	25.100000	21.443129
215	2019-11-05	25.000000	25.000000	25.000000	25.000000	21.357697
216	2019-11-06	25.010000	25.010000	25.010000	25.010000	21.366240
217	2019-11-07	25.080000	25.080000	25.080000	25.080000	21.426043
218	2019-11-08	24.950001	24.950001	24.950001	24.950001	21.314980
219	2019-11-11	24.950001	24.950001	24.950001	24.950001	21.314980
220	2019-11-12	24.950001	24.950001	24.950001	24.950001	21.314980
221	2019-11-13	24.990000	24.990000	24.990000	24.990000	21.349152
222	2019-11-14	24.990000	24.990000	24.990000	24.990000	21.349152
223	2019-11-15	25.129999	25.129999	25.129999	25.129999	21.468756
224	2019-11-18	25.160000	25.160000	25.160000	25.160000	21.494387
225	2019-11-19	25.219999	25.219999	25.219999	25.219999	21.545641
226	2019-11-20	25.139999	25.139999	25.139999	25.139999	21.477301
227	2019-11-21	25.049999	25.049999	25.049999	25.049999	21.400412
228	2019-11-22	25.080000	25.080000	25.080000	25.080000	21.426043
229	2019-11-25	25.309999	25.309999	25.309999	25.309999	21.622530
230	2019-11-26	25.370001	25.370001	25.370001	25.370001	21.673790
231	2019-11-27	25.440001	25.440001	25.440001	25.440001	21.733593
232	2019-11-29	25.299999	25.299999	25.299999	25.299999	21.613987
233	2019-12-02	25.139999	25.139999	25.139999	25.139999	21.477301
234	2019-12-03	25.100000	25.100000	25.100000	25.100000	21.443129
235	2019-12-04	25.290001	25.290001	25.290001	25.290001	21.605446
236	2019-12-05	25.330000	25.330000	25.330000	25.330000	21.639618
237	2019-12-06	25.059999	25.059999	25.059999	25.059999	21.787416
238	2019-12-09	24.980000	24.980000	24.980000	24.980000	21.717863
239	2019-12-10	24.980000	24.980000	24.980000	24.980000	21.717863
240	2019-12-11	25.049999	25.049999	25.049999	25.049999	21.778725
241	2019-12-12	25.150000	25.150000	25.150000	25.150000	21.865665
242	2019-12-13	25.330000	25.330000	25.330000	25.330000	22.022158
243	2019-12-16	25.600000	25.600000	25.600000	25.600000	22.256897
244	2019-12-17	25.540001	25.540001	25.540001	25.540001	22.204735
245	2019-12-18	25.480000	25.480000	25.480000	25.480000	22.152571
246	2019-12-19	25.500000	25.500000	25.500000	25.500000	22.169956
247	2019-12-20	25.629999	25.629999	25.629999	25.629999	22.282980
248	2019-12-23	25.670000	25.670000	25.670000	25.670000	22.317755
249	2019-12-24	25.709999	25.709999	25.709999	25.709999	22.352533
250	2019-12-26	25.750000	25.750000	25.750000	25.750000	22.387310
251	2019-12-27	25.889999	25.889999	25.889999	25.889999	22.509027
252	2019-12-30	25.730000	25.730000	25.730000	25.730000	22.369923
253	2019-12-31	25.840000	25.840000	25.840000	25.840000	22.465557
254	2020-01-02	26.000000	26.000000	26.000000	26.000000	22.604662
255	2020-01-03	25.850000	25.850000	25.850000	25.850000	22.474253
256	2020-01-06	25.860001	25.860001	25.860001	25.860001	22.482946
257	2020-01-07	25.830000	25.830000	25.830000	25.830000	22.456863
258	2020-01-08	25.820000	25.820000	25.820000	25.820000	22.448170
259	2020-01-09	25.980000	25.980000	25.980000	25.980000	22.587273
260	2020-01-10	25.940001	25.940001	25.940001	25.940001	22.552498
261	2020-01-13	26.020000	26.020000	26.020000	26.020000	22.622051
262	2020-01-14	26.030001	26.030001	26.030001	26.030001	22.630745
263	2020-01-15	26.090000	26.090000	26.090000	26.090000	22.682909
264	2020-01-16	26.160000	26.160000	26.160000	26.160000	22.743771
265	2020-01-17	26.250000	26.250000	26.250000	26.250000	22.822018
266	2020-01-21	26.170000	26.170000	26.170000	26.170000	22.752464
267	2020-01-22	26.360001	26.360001	26.360001	26.360001	22.917648
268	2020-01-23	26.170000	26.170000	26.170000	26.170000	22.752464
269	2020-01-24	26.160000	26.160000	26.160000	26.160000	22.743771
270	2020-01-27	25.660000	25.660000	25.660000	25.660000	22.309063
271	2020-01-28	25.820000	25.820000	25.820000	25.820000	22.448170
272	2020-01-29	25.830000	25.830000	25.830000	25.830000	22.456863
273	2020-01-30	25.740000	25.740000	25.740000	25.740000	22.378616
274	2020-01-31	25.430000	25.430000	25.430000	25.430000	22.109098
275	2020-02-03	25.510000	25.510000	25.510000	25.510000	22.178652
276	2020-02-04	25.910000	25.910000	25.910000	25.910000	22.526415
277	2020-02-05	26.129999	26.129999	26.129999	26.129999	22.717684
278	2020-02-06	26.219999	26.219999	26.219999	26.219999	22.795933
279	2020-02-07	26.070000	26.070000	26.070000	26.070000	22.665520
280	2020-02-10	26.059999	26.059999	26.059999	26.059999	22.656828
281	2020-02-11	26.209999	26.209999	26.209999	26.209999	22.787241
282	2020-02-12	26.260000	26.260000	26.260000	26.260000	22.830709
283	2020-02-13	26.190001	26.190001	26.190001	26.190001	22.769852
284	2020-02-14	26.180000	26.180000	26.180000	26.180000	22.761156
285	2020-02-18	25.990000	25.990000	25.990000	25.990000	22.595966
286	2020-02-19	26.190001	26.190001	26.190001	26.190001	22.769852
287	2020-02-20	25.940001	25.940001	25.940001	25.940001	22.552498
288	2020-02-21	25.879999	25.879999	25.879999	25.879999	22.500334
289	2020-02-24	24.990000	24.990000	24.990000	24.990000	21.726557
290	2020-02-25	24.530001	24.530001	24.530001	24.530001	21.326630
291	2020-02-26	24.580000	24.580000	24.580000	24.580000	21.370098
292	2020-02-27	23.879999	23.879999	23.879999	23.879999	20.761513
293	2020-02-28	23.780001	23.780001	23.780001	23.780001	20.674572
294	2020-03-02	24.160000	24.160000	24.160000	24.160000	21.004948
295	2020-03-03	24.020000	24.020000	24.020000	24.020000	20.883230
296	2020-03-04	24.639999	24.639999	24.639999	24.639999	21.422264
297	2020-03-05	24.139999	24.139999	24.139999	24.139999	20.987558
298	2020-03-06	23.700001	23.700001	23.700001	23.700001	20.605019
299	2020-03-09	22.110001	22.110001	22.110001	22.110001	19.222658
300	2020-03-10	22.670000	22.670000	22.670000	22.670000	19.709526
301	2020-03-11	21.719999	21.719999	21.719999	21.719999	18.883587
302	2020-03-12	19.540001	19.540001	19.540001	19.540001	16.988274
303	2020-03-13	20.549999	20.549999	20.549999	20.549999	17.866377
304	2020-03-16	18.469999	18.469999	18.469999	18.469999	16.058006
305	2020-03-17	19.030001	19.030001	19.030001	19.030001	16.544874
306	2020-03-18	18.070000	18.070000	18.070000	18.070000	15.710239
307	2020-03-19	18.280001	18.280001	18.280001	18.280001	15.892817
308	2020-03-20	18.209999	18.209999	18.209999	18.209999	15.831956
309	2020-03-23	17.799999	17.799999	17.799999	17.799999	15.475500
310	2020-03-24	19.160000	19.160000	19.160000	19.160000	16.657896
311	2020-03-25	19.820000	19.820000	19.820000	19.820000	17.231707
312	2020-03-26	20.879999	20.879999	20.879999	20.879999	18.153282
313	2020-03-27	20.459999	20.459999	20.459999	20.459999	17.788128
314	2020-03-30	20.750000	20.750000	20.750000	20.750000	18.040260
315	2020-03-31	20.670000	20.670000	20.670000	20.670000	17.970709
316	2020-04-01	19.889999	19.889999	19.889999	19.889999	17.292566
317	2020-04-02	20.030001	20.030001	20.030001	20.030001	17.414286
318	2020-04-03	19.740000	19.740000	19.740000	19.740000	17.162155
319	2020-04-06	20.670000	20.670000	20.670000	20.670000	17.970709
320	2020-04-07	20.780001	20.780001	20.780001	20.780001	18.066341
321	2020-04-08	21.200001	21.200001	21.200001	21.200001	18.431496
322	2020-04-09	21.490000	21.490000	21.490000	21.490000	18.683622
323	2020-04-13	21.370001	21.370001	21.370001	21.370001	18.579294
324	2020-04-14	21.770000	21.770000	21.770000	21.770000	18.927059
325	2020-04-15	21.139999	21.139999	21.139999	21.139999	18.379332
326	2020-04-16	21.219999	21.219999	21.219999	21.219999	18.448881
327	2020-04-17	21.879999	21.879999	21.879999	21.879999	19.022694
328	2020-04-20	21.670000	21.670000	21.670000	21.670000	18.840118
329	2020-04-21	21.219999	21.219999	21.219999	21.219999	18.448881
330	2020-04-22	21.520000	21.520000	21.520000	21.520000	18.709705
331	2020-04-23	21.459999	21.459999	21.459999	21.459999	18.657541
332	2020-04-24	21.650000	21.650000	21.650000	21.650000	18.822729
333	2020-04-27	21.950001	21.950001	21.950001	21.950001	19.083549
334	2020-04-28	22.120001	22.120001	22.120001	22.120001	19.231354
335	2020-04-29	22.570000	22.570000	22.570000	22.570000	19.622587
336	2020-04-30	22.299999	22.299999	22.299999	22.299999	19.387844
337	2020-05-01	21.969999	21.969999	21.969999	21.969999	19.100939
338	2020-05-04	21.850000	21.850000	21.850000	21.850000	18.996611
339	2020-05-05	21.969999	21.969999	21.969999	21.969999	19.100939
340	2020-05-06	21.959999	21.959999	21.959999	21.959999	19.092243
341	2020-05-07	22.299999	22.299999	22.299999	22.299999	19.387844
342	2020-05-08	22.580000	22.580000	22.580000	22.580000	19.631283
343	2020-05-11	22.540001	22.540001	22.540001	22.540001	19.596504
344	2020-05-12	22.340000	22.340000	22.340000	22.340000	19.422623
345	2020-05-13	22.219999	22.219999	22.219999	22.219999	19.318293
346	2020-05-14	21.940001	21.940001	21.940001	21.940001	19.074858
347	2020-05-15	21.969999	21.969999	21.969999	21.969999	19.100939
348	2020-05-18	22.690001	22.690001	22.690001	22.690001	19.726915
349	2020-05-19	22.530001	22.530001	22.530001	22.530001	19.587811
350	2020-05-20	23.010000	23.010000	23.010000	23.010000	20.005127
351	2020-05-21	22.820000	22.820000	22.820000	22.820000	19.839939
352	2020-05-22	22.760000	22.760000	22.760000	22.760000	19.787775
353	2020-05-26	23.309999	23.309999	23.309999	23.309999	20.265949
354	2020-05-27	23.400000	23.400000	23.400000	23.400000	20.344196
355	2020-05-28	23.730000	23.730000	23.730000	23.730000	20.631100
356	2020-05-29	23.719999	23.719999	23.719999	23.719999	20.622410
357	2020-06-01	24.059999	24.059999	24.059999	24.059999	20.918009
358	2020-06-02	24.290001	24.290001	24.290001	24.290001	21.117971
359	2020-06-03	24.760000	24.760000	24.760000	24.760000	21.526594
360	2020-06-04	24.770000	24.770000	24.770000	24.770000	21.535292
361	2020-06-05	25.059999	25.059999	25.059999	25.059999	21.787416
362	2020-06-08	25.049999	25.049999	25.049999	25.049999	21.778725
363	2020-06-09	24.879999	24.879999	24.879999	24.879999	21.630922
364	2020-06-10	24.969999	24.969999	24.969999	24.969999	21.709171
365	2020-06-11	23.780001	23.780001	23.780001	23.780001	20.674572
366	2020-06-12	24.080000	24.080000	24.080000	24.080000	20.935396
367	2020-06-15	24.230000	24.230000	24.230000	24.230000	21.065807
368	2020-06-16	24.549999	24.549999	24.549999	24.549999	21.344017
369	2020-06-17	24.730000	24.730000	24.730000	24.730000	21.500513
370	2020-06-18	24.610001	24.610001	24.610001	24.610001	21.396183
371	2020-06-19	24.590000	24.590000	24.590000	24.590000	21.378794
372	2020-06-22	24.760000	24.760000	24.760000	24.760000	21.526594
373	2020-06-23	24.969999	24.969999	24.969999	24.969999	21.709171
374	2020-06-24	24.330000	24.330000	24.330000	24.330000	21.152750
375	2020-06-25	24.639999	24.639999	24.639999	24.639999	21.422264
376	2020-06-26	24.420000	24.420000	24.420000	24.420000	21.230995
377	2020-06-29	24.530001	24.530001	24.530001	24.530001	21.326630
378	2020-06-30	24.540001	24.540001	24.540001	24.540001	21.335327
379	2020-07-01	24.680000	24.680000	24.680000	24.680000	21.457043
380	2020-07-02	24.910000	24.910000	24.910000	24.910000	21.657007
381	2020-07-06	25.370001	25.370001	25.370001	25.370001	22.056936
382	2020-07-07	25.080000	25.080000	25.080000	25.080000	21.804806
383	2020-07-08	25.299999	25.299999	25.299999	25.299999	21.996075
384	2020-07-09	25.110001	25.110001	25.110001	25.110001	21.830889
385	2020-07-10	25.280001	25.280001	25.280001	25.280001	21.978689
386	2020-07-13	25.200001	25.200001	25.200001	25.200001	21.909134
387	2020-07-14	25.430000	25.430000	25.430000	25.430000	22.109098
388	2020-07-15	25.770000	25.770000	25.770000	25.770000	22.404699
389	2020-07-16	25.559999	25.559999	25.559999	25.559999	22.222124
390	2020-07-17	25.760000	25.760000	25.760000	25.760000	22.396006
391	2020-07-20	26.049999	26.049999	26.049999	26.049999	22.648130
392	2020-07-21	26.240000	26.240000	26.240000	26.240000	22.813324
393	2020-07-22	26.270000	26.270000	26.270000	26.270000	22.839405
394	2020-07-23	26.129999	26.129999	26.129999	26.129999	22.717684
395	2020-07-24	25.950001	25.950001	25.950001	25.950001	22.561192
396	2020-07-27	26.290001	26.290001	26.290001	26.290001	22.856794
397	2020-07-28	26.200001	26.200001	26.200001	26.200001	22.778547
398	2020-07-29	26.430000	26.430000	26.430000	26.430000	22.978510
399	2020-07-30	26.200001	26.200001	26.200001	26.200001	22.778547
400	2020-07-31	25.830000	25.830000	25.830000	25.830000	22.456863
401	2020-08-03	26.240000	26.240000	26.240000	26.240000	22.813324
402	2020-08-04	26.209999	26.209999	26.209999	26.209999	22.787241
403	2020-08-05	26.420000	26.420000	26.420000	26.420000	22.969812
404	2020-08-06	26.410000	26.410000	26.410000	26.410000	22.961121
405	2020-08-07	26.340000	26.340000	26.340000	26.340000	22.900263
406	2020-08-10	26.260000	26.260000	26.260000	26.260000	22.830709
407	2020-08-11	26.360001	26.360001	26.360001	26.360001	22.917648
408	2020-08-12	26.889999	26.889999	26.889999	26.889999	23.378439
409	2020-08-13	26.920000	26.920000	26.920000	26.920000	23.404520
410	2020-08-14	26.700001	26.700001	26.700001	26.700001	23.213251
411	2020-08-17	26.870001	26.870001	26.870001	26.870001	23.361050
412	2020-08-18	26.920000	26.920000	26.920000	26.920000	23.404520
413	2020-08-19	26.790001	26.790001	26.790001	26.790001	23.291496
414	2020-08-20	26.639999	26.639999	26.639999	26.639999	23.161085
415	2020-08-21	26.559999	26.559999	26.559999	26.559999	23.091530
416	2020-08-24	26.850000	26.850000	26.850000	26.850000	23.343662
417	2020-08-25	26.900000	26.900000	26.900000	26.900000	23.387131
418	2020-08-26	27.100000	27.100000	27.100000	27.100000	23.561016
419	2020-08-27	26.930000	26.930000	26.930000	26.930000	23.413214
420	2020-08-28	27.070000	27.070000	27.070000	27.070000	23.534931
421	2020-08-31	26.969999	26.969999	26.969999	26.969999	23.447990
422	2020-09-01	26.990000	26.990000	26.990000	26.990000	23.465380
423	2020-09-02	27.389999	27.389999	27.389999	27.389999	23.813145
424	2020-09-03	26.719999	26.719999	26.719999	26.719999	23.230639
425	2020-09-04	26.510000	26.510000	26.510000	26.510000	23.048061
426	2020-09-08	26.250000	26.250000	26.250000	26.250000	22.822018
427	2020-09-09	26.700001	26.700001	26.700001	26.700001	23.213251
428	2020-09-10	26.430000	26.430000	26.430000	26.430000	22.978510
429	2020-09-11	26.680000	26.680000	26.680000	26.680000	23.195862
430	2020-09-14	26.860001	26.860001	26.860001	26.860001	23.352358
431	2020-09-15	27.030001	27.030001	27.030001	27.030001	23.500156
432	2020-09-16	27.110001	27.110001	27.110001	27.110001	23.569708
433	2020-09-17	27.080000	27.080000	27.080000	27.080000	23.543625
434	2020-09-18	27.059999	27.059999	27.059999	27.059999	23.526236
435	2020-09-21	26.379999	26.379999	26.379999	26.379999	22.935040
436	2020-09-22	26.280001	26.280001	26.280001	26.280001	22.848099
437	2020-09-23	26.100000	26.100000	26.100000	26.100000	22.691603
438	2020-09-24	26.100000	26.100000	26.100000	26.100000	22.691603
439	2020-09-25	26.219999	26.219999	26.219999	26.219999	22.795933
440	2020-09-28	26.580000	26.580000	26.580000	26.580000	23.108921
441	2020-09-29	26.660000	26.660000	26.660000	26.660000	23.178474
442	2020-09-30	26.570000	26.570000	26.570000	26.570000	23.100227
443	2020-10-01	26.740000	26.740000	26.740000	26.740000	23.248024
444	2020-10-02	26.570000	26.570000	26.570000	26.570000	23.100227
445	2020-10-05	26.940001	26.940001	26.940001	26.940001	23.421909
446	2020-10-06	26.620001	26.620001	26.620001	26.620001	23.143702
447	2020-10-07	26.770000	26.770000	26.770000	26.770000	23.274109
448	2020-10-08	26.920000	26.920000	26.920000	26.920000	23.404520
449	2020-10-09	27.219999	27.219999	27.219999	27.219999	23.665342
450	2020-10-12	27.420000	27.420000	27.420000	27.420000	23.839224
451	2020-10-13	27.230000	27.230000	27.230000	27.230000	23.674038
452	2020-10-14	27.209999	27.209999	27.209999	27.209999	23.656651
453	2020-10-15	26.790001	26.790001	26.790001	26.790001	23.291496
454	2020-10-16	26.990000	26.990000	26.990000	26.990000	23.465380
455	2020-10-19	26.910000	26.910000	26.910000	26.910000	23.395826
456	2020-10-20	27.040001	27.040001	27.040001	27.040001	23.508848
457	2020-10-21	26.879999	26.879999	26.879999	26.879999	23.369741
458	2020-10-22	26.799999	26.799999	26.799999	26.799999	23.300190
459	2020-10-23	26.889999	26.889999	26.889999	26.889999	23.378439
460	2020-10-26	26.260000	26.260000	26.260000	26.260000	22.830709
461	2020-10-27	26.139999	26.139999	26.139999	26.139999	22.726379
462	2020-10-28	25.459999	25.459999	25.459999	25.459999	22.135181
463	2020-10-29	25.430000	25.430000	25.430000	25.430000	22.109098
464	2020-10-30	25.280001	25.280001	25.280001	25.280001	21.978689
465	2020-11-02	25.520000	25.520000	25.520000	25.520000	22.187347
466	2020-11-03	26.120001	26.120001	26.120001	26.120001	22.708990
467	2020-11-04	26.700001	26.700001	26.700001	26.700001	23.213251
468	2020-11-05	27.320000	27.320000	27.320000	27.320000	23.752283
469	2020-11-06	27.430000	27.430000	27.430000	27.430000	23.847918
470	2020-11-09	27.760000	27.760000	27.760000	27.760000	24.134827
471	2020-11-10	27.719999	27.719999	27.719999	27.719999	24.100048
472	2020-11-11	27.969999	27.969999	27.969999	27.969999	24.317400
473	2020-11-12	27.730000	27.730000	27.730000	27.730000	24.108744
474	2020-11-13	27.980000	27.980000	27.980000	27.980000	24.326094
475	2020-11-16	28.190001	28.190001	28.190001	28.190001	24.508673
476	2020-11-17	28.070000	28.070000	28.070000	28.070000	24.404343
477	2020-11-18	28.000000	28.000000	28.000000	28.000000	24.343483
478	2020-11-19	28.120001	28.120001	28.120001	28.120001	24.447813
479	2020-11-20	28.180000	28.180000	28.180000	28.180000	24.499977
480	2020-11-23	28.049999	28.049999	28.049999	28.049999	24.386955
481	2020-11-24	28.270000	28.270000	28.270000	28.270000	24.578224
482	2020-11-25	28.320000	28.320000	28.320000	28.320000	24.621695
483	2020-11-27	28.610001	28.610001	28.610001	28.610001	24.873823
484	2020-11-30	28.340000	28.340000	28.340000	28.340000	24.639082
485	2020-12-01	28.750000	28.750000	28.750000	28.750000	24.995541
486	2020-12-02	28.680000	28.680000	28.680000	28.680000	24.934683
487	2020-12-03	28.719999	28.719999	28.719999	28.719999	24.969458
488	2020-12-04	28.830000	28.830000	28.830000	28.830000	25.065096
489	2020-12-07	28.709999	28.709999	28.709999	28.709999	24.960762
490	2020-12-08	28.760000	28.760000	28.760000	28.760000	25.004234
491	2020-12-09	28.730000	28.730000	28.730000	28.730000	24.978153
492	2020-12-10	28.740000	28.740000	28.740000	28.740000	24.986845
493	2020-12-11	28.620001	28.620001	28.620001	28.620001	24.882517
494	2020-12-14	28.709999	28.709999	28.709999	28.709999	24.960762
495	2020-12-15	28.889999	28.889999	28.889999	28.889999	25.117254
496	2020-12-16	29.030001	29.030001	29.030001	29.030001	25.238976
497	2020-12-17	29.410000	29.410000	29.410000	29.410000	25.569351
498	2020-12-18	29.379999	29.379999	29.379999	29.379999	25.543268
499	2020-12-21	29.040001	29.040001	29.040001	29.040001	25.247671
500	2020-12-22	29.020000	29.020000	29.020000	29.020000	25.230282
501	2020-12-23	29.260000	29.260000	29.260000	29.260000	25.438938
502	2020-12-24	29.290001	29.290001	29.290001	29.290001	25.465021
503	2020-12-28	29.530001	29.530001	29.530001	29.530001	25.673681
504	2020-12-29	29.870001	29.870001	29.870001	29.870001	25.969280
505	2020-12-30	29.900000	29.900000	29.900000	29.900000	25.995361
506	2020-12-31	29.760000	29.760000	29.760000	29.760000	25.873646
507	2021-01-04	29.930000	29.930000	29.930000	29.930000	26.021448
508	2021-01-05	29.980000	29.980000	29.980000	29.980000	26.064915
509	2021-01-06	30.010000	30.010000	30.010000	30.010000	26.090996
510	2021-01-07	30.080000	30.080000	30.080000	30.080000	26.151855
511	2021-01-08	30.370001	30.370001	30.370001	30.370001	26.403986
512	2021-01-11	30.040001	30.040001	30.040001	30.040001	26.117079
513	2021-01-12	30.090000	30.090000	30.090000	30.090000	26.160549
514	2021-01-13	30.049999	30.049999	30.049999	30.049999	26.125772
515	2021-01-14	30.170000	30.170000	30.170000	30.170000	26.230103
516	2021-01-15	29.760000	29.760000	29.760000	29.760000	25.873646
517	2021-01-19	29.930000	29.930000	29.930000	29.930000	26.021448
518	2021-01-20	30.120001	30.120001	30.120001	30.120001	26.186634
519	2021-01-21	30.230000	30.230000	30.230000	30.230000	26.282267
520	2021-01-22	30.049999	30.049999	30.049999	30.049999	26.125772
521	2021-01-25	29.940001	29.940001	29.940001	29.940001	26.030140
522	2021-01-26	29.980000	29.980000	29.980000	29.980000	26.064915
523	2021-01-27	29.250000	29.250000	29.250000	29.250000	25.430244
524	2021-01-28	29.540001	29.540001	29.540001	29.540001	25.682377
525	2021-01-29	28.940001	28.940001	28.940001	28.940001	25.160728
526	2021-02-01	29.420000	29.420000	29.420000	29.420000	25.578045
527	2021-02-02	29.860001	29.860001	29.860001	29.860001	25.960588
528	2021-02-03	29.900000	29.900000	29.900000	29.900000	25.995361
529	2021-02-04	29.969999	29.969999	29.969999	29.969999	26.056223
530	2021-02-05	30.190001	30.190001	30.190001	30.190001	26.247490
531	2021-02-08	30.320000	30.320000	30.320000	30.320000	26.360516
532	2021-02-09	30.570000	30.570000	30.570000	30.570000	26.577868
533	2021-02-10	30.430000	30.430000	30.430000	30.430000	26.456150
534	2021-02-11	30.600000	30.600000	30.600000	30.600000	26.603949
535	2021-02-12	30.780001	30.780001	30.780001	30.780001	26.760445
536	2021-02-16	30.910000	30.910000	30.910000	30.910000	26.873466
537	2021-02-17	30.590000	30.590000	30.590000	30.590000	26.595255
538	2021-02-18	30.500000	30.500000	30.500000	30.500000	26.517010
539	2021-02-19	30.650000	30.650000	30.650000	30.650000	26.647417
540	2021-02-22	30.459999	30.459999	30.459999	30.459999	26.482229
541	2021-02-23	30.379999	30.379999	30.379999	30.379999	26.412678
542	2021-02-24	30.370001	30.370001	30.370001	30.370001	26.403986
543	2021-02-25	29.969999	29.969999	29.969999	29.969999	26.056223
544	2021-02-26	29.600000	29.600000	29.600000	29.600000	25.734541
545	2021-03-01	30.110001	30.110001	30.110001	30.110001	26.177938
546	2021-03-02	30.139999	30.139999	30.139999	30.139999	26.204018
547	2021-03-03	29.900000	29.900000	29.900000	29.900000	25.995361
548	2021-03-04	29.450001	29.450001	29.450001	29.450001	25.604130
549	2021-03-05	29.540001	29.540001	29.540001	29.540001	25.682377
550	2021-03-08	29.320000	29.320000	29.320000	29.320000	25.491100
551	2021-03-09	29.790001	29.790001	29.790001	29.790001	25.899727
552	2021-03-10	29.920000	29.920000	29.920000	29.920000	26.012753
553	2021-03-11	30.340000	30.340000	30.340000	30.340000	26.377907
554	2021-03-12	30.209999	30.209999	30.209999	30.209999	26.264879
555	2021-03-15	30.240000	30.240000	30.240000	30.240000	26.290960
556	2021-03-16	30.389999	30.389999	30.389999	30.389999	26.421373
557	2021-03-17	30.389999	30.389999	30.389999	30.389999	26.421373
558	2021-03-18	30.150000	30.150000	30.150000	30.150000	26.212715
559	2021-03-19	30.190001	30.190001	30.190001	30.190001	26.247490
560	2021-03-22	30.290001	30.290001	30.290001	30.290001	26.334435
561	2021-03-23	30.010000	30.010000	30.010000	30.010000	26.090996
562	2021-03-24	29.879999	29.879999	29.879999	29.879999	25.977976
563	2021-03-25	30.040001	30.040001	30.040001	30.040001	26.117079
564	2021-03-26	30.450001	30.450001	30.450001	30.450001	26.473539
565	2021-03-29	30.290001	30.290001	30.290001	30.290001	26.334435
566	2021-03-30	30.260000	30.260000	30.260000	30.260000	26.308352
567	2021-03-31	30.280001	30.280001	30.280001	30.280001	26.325737
568	2021-04-01	30.750000	30.750000	30.750000	30.750000	26.734358
569	2021-04-05	31.110001	31.110001	31.110001	31.110001	27.047348
570	2021-04-06	31.030001	31.030001	31.030001	31.030001	26.977797
571	2021-04-07	30.940001	30.940001	30.940001	30.940001	26.899549
572	2021-04-08	31.360001	31.360001	31.360001	31.360001	27.264704
573	2021-04-09	31.480000	31.480000	31.480000	31.480000	27.369028
574	2021-04-12	31.389999	31.389999	31.389999	31.389999	27.290783
575	2021-04-13	31.639999	31.639999	31.639999	31.639999	27.508135
576	2021-04-14	31.670000	31.670000	31.670000	31.670000	27.534220
577	2021-04-15	31.860001	31.860001	31.860001	31.860001	27.699408
578	2021-04-16	32.070000	32.070000	32.070000	32.070000	27.881983
579	2021-04-19	32.049999	32.049999	32.049999	32.049999	27.864592
580	2021-04-20	31.580000	31.580000	31.580000	31.580000	27.455971
581	2021-04-21	31.830000	31.830000	31.830000	31.830000	27.673325
582	2021-04-22	31.910000	31.910000	31.910000	31.910000	27.742876
583	2021-04-23	32.160000	32.160000	32.160000	32.160000	27.960228
584	2021-04-26	32.099998	32.099998	32.099998	32.099998	27.908064
585	2021-04-27	32.090000	32.090000	32.090000	32.090000	27.899370
586	2021-04-28	32.150002	32.150002	32.150002	32.150002	27.951536
587	2021-04-29	32.209999	32.209999	32.209999	32.209999	28.003700
588	2021-04-30	31.750000	31.750000	31.750000	31.750000	27.603771
589	2021-05-03	32.020000	32.020000	32.020000	32.020000	27.838512
590	2021-05-04	31.469999	31.469999	31.469999	31.469999	27.360332
591	2021-05-05	31.830000	31.830000	31.830000	31.830000	27.673325
592	2021-05-06	31.980000	31.980000	31.980000	31.980000	27.803734
593	2021-05-07	32.450001	32.450001	32.450001	32.450001	28.212360
594	2021-05-10	32.110001	32.110001	32.110001	32.110001	27.916759
595	2021-05-11	31.629999	31.629999	31.629999	31.629999	27.499441
596	2021-05-12	31.170000	31.170000	31.170000	31.170000	27.099514
597	2021-05-13	31.330000	31.330000	31.330000	31.330000	27.238619
598	2021-05-14	31.889999	31.889999	31.889999	31.889999	27.725487
599	2021-05-17	31.790001	31.790001	31.790001	31.790001	27.638550
600	2021-05-18	32.000000	32.000000	32.000000	32.000000	27.821123
601	2021-05-19	31.719999	31.719999	31.719999	31.719999	27.577690
602	2021-05-20	32.320000	32.320000	32.320000	32.320000	28.099333
603	2021-05-21	32.389999	32.389999	32.389999	32.389999	28.160192
604	2021-05-24	32.619999	32.619999	32.619999	32.619999	28.360157
605	2021-05-25	32.720001	32.720001	32.720001	32.720001	28.447102
606	2021-05-26	32.650002	32.650002	32.650002	32.650002	28.386242
607	2021-05-27	32.639999	32.639999	32.639999	32.639999	28.377548
608	2021-05-28	32.840000	32.840000	32.840000	32.840000	28.551428
609	2021-06-01	32.869999	32.869999	32.869999	32.869999	28.577511
610	2021-06-02	32.810001	32.810001	32.810001	32.810001	28.525347
611	2021-06-03	32.619999	32.619999	32.619999	32.619999	28.360157
612	2021-06-04	32.900002	32.900002	32.900002	32.900002	28.603590
613	2021-06-07	32.990002	32.990002	32.990002	32.990002	28.681841
614	2021-06-08	33.000000	33.000000	33.000000	33.000000	28.690535
615	2021-06-09	32.990002	32.990002	32.990002	32.990002	28.681841
616	2021-06-10	33.070000	33.070000	33.070000	33.070000	28.751392
617	2021-06-11	33.119999	33.119999	33.119999	33.119999	28.794863
618	2021-06-14	33.209999	33.209999	33.209999	33.209999	28.873110
619	2021-06-15	33.340000	33.340000	33.340000	33.340000	28.986134
620	2021-06-16	33.139999	33.139999	33.139999	33.139999	28.812248
621	2021-06-17	32.959999	32.959999	32.959999	32.959999	28.655754
622	2021-06-18	32.470001	32.470001	32.470001	32.470001	28.229748
623	2021-06-21	32.810001	32.810001	32.810001	32.810001	28.525347
624	2021-06-22	32.950001	32.950001	32.950001	32.950001	28.647064
625	2021-06-23	32.790001	32.790001	32.790001	32.790001	28.507961
626	2021-06-24	33.119999	33.119999	33.119999	33.119999	28.794863
627	2021-06-25	33.200001	33.200001	33.200001	33.200001	28.864418
628	2021-06-28	33.080002	33.080002	33.080002	33.080002	28.760088
629	2021-06-29	33.119999	33.119999	33.119999	33.119999	28.794863
630	2021-06-30	32.779999	32.779999	32.779999	32.779999	28.499262
631	2021-07-01	32.880001	32.880001	32.880001	32.880001	28.586205
632	2021-07-02	33.080002	33.080002	33.080002	33.080002	28.760088
633	2021-07-06	33.070000	33.070000	33.070000	33.070000	28.751392
634	2021-07-07	33.299999	33.299999	33.299999	33.299999	28.951357
635	2021-07-08	32.910000	32.910000	32.910000	32.910000	28.612288
636	2021-07-09	33.320000	33.320000	33.320000	33.320000	28.968744
637	2021-07-12	33.490002	33.490002	33.490002	33.490002	29.116547
638	2021-07-13	33.410000	33.410000	33.410000	33.410000	29.046993
639	2021-07-14	33.480000	33.480000	33.480000	33.480000	29.107847
640	2021-07-15	33.220001	33.220001	33.220001	33.220001	28.881805
641	2021-07-16	33.080002	33.080002	33.080002	33.080002	28.760088
642	2021-07-19	32.549999	32.549999	32.549999	32.549999	28.299301
643	2021-07-20	32.779999	32.779999	32.779999	32.779999	28.499262
644	2021-07-21	33.220001	33.220001	33.220001	33.220001	28.881805
645	2021-07-22	33.419998	33.419998	33.419998	33.419998	29.055683
646	2021-07-23	33.689999	33.689999	33.689999	33.689999	29.290428
647	2021-07-26	33.650002	33.650002	33.650002	33.650002	29.255651
648	2021-07-27	33.549999	33.549999	33.549999	33.549999	29.168707
649	2021-07-28	33.810001	33.810001	33.810001	33.810001	29.394758
650	2021-07-29	34.189999	34.189999	34.189999	34.189999	29.725130
651	2021-07-30	34.130001	34.130001	34.130001	34.130001	29.672968
652	2021-08-02	34.299999	34.299999	34.299999	34.299999	29.820765
653	2021-08-03	34.400002	34.400002	34.400002	34.400002	29.907707
654	2021-08-04	34.560001	34.560001	34.560001	34.560001	30.046816
655	2021-08-05	34.720001	34.720001	34.720001	34.720001	30.185919
656	2021-08-06	34.459999	34.459999	34.459999	34.459999	29.959873
657	2021-08-09	34.419998	34.419998	34.419998	34.419998	29.925091
658	2021-08-10	34.490002	34.490002	34.490002	34.490002	29.985958
659	2021-08-11	34.680000	34.680000	34.680000	34.680000	30.151142
660	2021-08-12	34.669998	34.669998	34.669998	34.669998	30.142445
661	2021-08-13	34.959999	34.959999	34.959999	34.959999	30.394575
662	2021-08-16	34.869999	34.869999	34.869999	34.869999	30.316330
663	2021-08-17	34.650002	34.650002	34.650002	34.650002	30.125061
664	2021-08-18	34.610001	34.610001	34.610001	34.610001	30.090282
665	2021-08-19	34.250000	34.250000	34.250000	34.250000	29.777298
666	2021-08-20	34.459999	34.459999	34.459999	34.459999	29.959873
667	2021-08-23	34.880001	34.880001	34.880001	34.880001	30.325026
668	2021-08-24	34.889999	34.889999	34.889999	34.889999	30.333719
669	2021-08-25	34.900002	34.900002	34.900002	34.900002	30.342413
670	2021-08-26	34.779999	34.779999	34.779999	34.779999	30.238083
671	2021-08-27	35.119999	35.119999	35.119999	35.119999	30.533682
672	2021-08-30	35.189999	35.189999	35.189999	35.189999	30.594540
673	2021-08-31	35.200001	35.200001	35.200001	35.200001	30.603237
674	2021-09-01	35.490002	35.490002	35.490002	35.490002	30.855366
675	2021-09-02	35.709999	35.709999	35.709999	35.709999	31.046635
676	2021-09-03	35.750000	35.750000	35.750000	35.750000	31.081411
677	2021-09-07	35.750000	35.750000	35.750000	35.750000	31.081411
678	2021-09-08	35.480000	35.480000	35.480000	35.480000	30.846672
679	2021-09-09	35.599998	35.599998	35.599998	35.599998	30.951000
680	2021-09-10	35.570000	35.570000	35.570000	35.570000	30.924915
681	2021-09-13	35.599998	35.599998	35.599998	35.599998	30.951000
682	2021-09-14	35.639999	35.639999	35.639999	35.639999	30.985775
683	2021-09-15	35.500000	35.500000	35.500000	35.500000	30.864061
684	2021-09-16	35.599998	35.599998	35.599998	35.599998	30.951000
685	2021-09-17	35.250000	35.250000	35.250000	35.250000	30.646709
686	2021-09-20	34.549999	34.549999	34.549999	34.549999	30.038120
687	2021-09-21	34.970001	34.970001	34.970001	34.970001	30.403275
688	2021-09-22	34.980000	34.980000	34.980000	34.980000	30.411963
689	2021-09-23	35.360001	35.360001	35.360001	35.360001	30.742340
690	2021-09-24	35.000000	35.000000	35.000000	35.000000	30.429352
691	2021-09-27	34.599998	34.599998	34.599998	34.599998	30.081591
692	2021-09-28	33.639999	33.639999	33.639999	33.639999	29.246958
693	2021-09-29	33.490002	33.490002	33.490002	33.490002	29.116547
694	2021-09-30	33.419998	33.419998	33.419998	33.419998	29.055683
695	2021-10-01	33.529999	33.529999	33.529999	33.529999	29.151320
696	2021-10-04	33.040001	33.040001	33.040001	33.040001	28.725307
697	2021-10-05	33.349998	33.349998	33.349998	33.349998	28.994825
698	2021-10-06	33.200001	33.200001	33.200001	33.200001	28.864418
699	2021-10-07	33.459999	33.459999	33.459999	33.459999	29.090464
700	2021-10-08	33.369999	33.369999	33.369999	33.369999	29.012213
701	2021-10-11	33.230000	33.230000	33.230000	33.230000	28.890497
702	2021-10-12	33.200001	33.200001	33.200001	33.200001	28.864418
703	2021-10-13	33.700001	33.700001	33.700001	33.700001	29.299120
704	2021-10-14	34.180000	34.180000	34.180000	34.180000	29.716440
705	2021-10-15	34.439999	34.439999	34.439999	34.439999	29.942480
706	2021-10-18	34.380001	34.380001	34.380001	34.380001	29.890320
707	2021-10-19	34.660000	34.660000	34.660000	34.660000	30.133755
708	2021-10-20	34.700001	34.700001	34.700001	34.700001	30.168533
709	2021-10-21	34.650002	34.650002	34.650002	34.650002	30.125061
710	2021-10-22	34.880001	34.880001	34.880001	34.880001	30.325026
711	2021-10-25	34.790001	34.790001	34.790001	34.790001	30.246778
712	2021-10-26	34.900002	34.900002	34.900002	34.900002	30.342413
713	2021-10-27	34.799999	34.799999	34.799999	34.799999	30.255470
714	2021-10-28	35.290001	35.290001	35.290001	35.290001	30.681482
715	2021-10-29	34.970001	34.970001	34.970001	34.970001	30.403275
716	2021-11-01	35.349998	35.349998	35.349998	35.349998	30.733644
717	2021-11-02	35.450001	35.450001	35.450001	35.450001	30.820591
718	2021-11-03	35.700001	35.700001	35.700001	35.700001	31.037939
719	2021-11-04	35.830002	35.830002	35.830002	35.830002	31.150969
720	2021-11-05	35.790001	35.790001	35.790001	35.790001	31.116190
721	2021-11-08	35.889999	35.889999	35.889999	35.889999	31.203131
722	2021-11-09	35.869999	35.869999	35.869999	35.869999	31.185740
723	2021-11-10	35.320000	35.320000	35.320000	35.320000	30.707565
724	2021-11-11	35.439999	35.439999	35.439999	35.439999	30.811893
725	2021-11-12	35.720001	35.720001	35.720001	35.720001	31.055326
726	2021-11-15	35.610001	35.610001	35.610001	35.610001	30.959694
727	2021-11-16	35.500000	35.500000	35.500000	35.500000	30.864061
728	2021-11-17	35.590000	35.590000	35.590000	35.590000	30.942305
729	2021-11-18	35.700001	35.700001	35.700001	35.700001	31.037939
730	2021-11-19	35.570000	35.570000	35.570000	35.570000	30.924915
731	2021-11-22	35.230000	35.230000	35.230000	35.230000	30.629316
732	2021-11-23	34.799999	34.799999	34.799999	34.799999	30.255470
733	2021-11-24	34.560001	34.560001	34.560001	34.560001	30.046816
734	2021-11-26	34.020000	34.020000	34.020000	34.020000	29.577333
735	2021-11-29	34.209999	34.209999	34.209999	34.209999	29.742517
736	2021-11-30	34.009998	34.009998	34.009998	34.009998	29.568634
737	2021-12-01	33.849998	33.849998	33.849998	33.849998	29.429527
738	2021-12-02	34.090000	34.090000	34.090000	34.090000	29.638191
739	2021-12-03	33.110001	33.110001	33.110001	33.110001	29.406384
740	2021-12-06	33.310001	33.310001	33.310001	33.310001	29.584015
741	2021-12-07	34.139999	34.139999	34.139999	34.139999	30.321173
742	2021-12-08	34.270000	34.270000	34.270000	34.270000	30.436630
743	2021-12-09	34.049999	34.049999	34.049999	34.049999	30.241240
744	2021-12-10	33.970001	33.970001	33.970001	33.970001	30.170187
745	2021-12-13	33.669998	33.669998	33.669998	33.669998	29.903746
746	2021-12-14	33.189999	33.189999	33.189999	33.189999	29.477434
747	2021-12-15	33.799999	33.799999	33.799999	33.799999	30.019201
748	2021-12-16	33.799999	33.799999	33.799999	33.799999	30.019201
749	2021-12-17	33.330002	33.330002	33.330002	33.330002	29.601778
750	2021-12-20	33.259998	33.259998	33.259998	33.259998	29.539608
751	2021-12-21	33.599998	33.599998	33.599998	33.599998	29.841572
752	2021-12-22	34.110001	34.110001	34.110001	34.110001	30.294527
753	2021-12-23	34.360001	34.360001	34.360001	34.360001	30.516563
754	2021-12-27	34.610001	34.610001	34.610001	34.610001	30.738598
755	2021-12-28	34.759998	34.759998	34.759998	34.759998	30.871820
756	2021-12-29	34.820000	34.820000	34.820000	34.820000	30.925110
757	2021-12-30	34.730000	34.730000	34.730000	34.730000	30.845175
758	2021-12-31	34.790001	34.790001	34.790001	34.790001	30.898464
759	2022-01-03	34.720001	34.720001	34.720001	34.720001	30.836294
760	2022-01-04	34.770000	34.770000	34.770000	34.770000	30.880699
761	2022-01-05	34.230000	34.230000	34.230000	34.230000	30.401104
762	2022-01-06	33.869999	33.869999	33.869999	33.869999	30.081371
763	2022-01-07	33.779999	33.779999	33.779999	33.779999	30.001438
764	2022-01-10	33.110001	33.110001	33.110001	33.110001	29.406384
765	2022-01-11	33.549999	33.549999	33.549999	33.549999	29.797165
766	2022-01-12	33.910000	33.910000	33.910000	33.910000	30.116898
767	2022-01-13	33.430000	33.430000	33.430000	33.430000	29.690592
768	2022-01-14	33.160000	33.160000	33.160000	33.160000	29.450792
769	2022-01-18	32.599998	32.599998	32.599998	32.599998	28.953432
770	2022-01-19	32.520000	32.520000	32.520000	32.520000	28.882383
771	2022-01-20	32.340000	32.340000	32.340000	32.340000	28.722517
772	2022-01-21	32.000000	32.000000	32.000000	32.000000	28.420547
773	2022-01-24	31.570000	31.570000	31.570000	31.570000	28.038645
774	2022-01-25	31.030001	31.030001	31.030001	31.030001	27.559052
775	2022-01-26	31.000000	31.000000	31.000000	31.000000	27.532406
776	2022-01-27	30.780001	30.780001	30.780001	30.780001	27.337015
777	2022-01-28	30.969999	30.969999	30.969999	30.969999	27.505760
778	2022-01-31	31.750000	31.750000	31.750000	31.750000	28.198513
779	2022-02-01	31.940001	31.940001	31.940001	31.940001	28.367260
780	2022-02-02	32.290001	32.290001	32.290001	32.290001	28.678108
781	2022-02-03	31.610001	31.610001	31.610001	31.610001	28.074171
782	2022-02-04	31.540001	31.540001	31.540001	31.540001	28.012003
783	2022-02-07	31.450001	31.450001	31.450001	31.450001	27.932070
784	2022-02-08	31.430000	31.430000	31.430000	31.430000	27.914309
785	2022-02-09	32.080002	32.080002	32.080002	32.080002	28.491600
786	2022-02-10	31.540001	31.540001	31.540001	31.540001	28.012003
787	2022-02-11	30.940001	30.940001	30.940001	30.940001	27.479118
788	2022-02-14	30.690001	30.690001	30.690001	30.690001	27.257082
789	2022-02-15	31.200001	31.200001	31.200001	31.200001	27.710032
790	2022-02-16	31.209999	31.209999	31.209999	31.209999	27.718914
791	2022-02-17	30.770000	30.770000	30.770000	30.770000	27.328133
792	2022-02-18	30.540001	30.540001	30.540001	30.540001	27.123861
793	2022-02-22	30.260000	30.260000	30.260000	30.260000	26.875181
794	2022-02-23	29.910000	29.910000	29.910000	29.910000	26.564331
795	2022-02-24	29.740000	29.740000	29.740000	29.740000	26.413345
796	2022-02-25	30.469999	30.469999	30.469999	30.469999	27.061689
797	2022-02-28	30.120001	30.120001	30.120001	30.120001	26.750841
798	2022-03-01	29.440001	29.440001	29.440001	29.440001	26.146906
799	2022-03-02	29.799999	29.799999	29.799999	29.799999	26.466633
800	2022-03-03	29.260000	29.260000	29.260000	29.260000	25.987036
801	2022-03-04	28.260000	28.260000	28.260000	28.260000	25.098894
802	2022-03-07	27.260000	27.260000	27.260000	27.260000	24.210756
803	2022-03-08	27.150000	27.150000	27.150000	27.150000	24.113058
804	2022-03-09	28.660000	28.660000	28.660000	28.660000	25.454153
805	2022-03-10	28.190001	28.190001	28.190001	28.190001	25.036728
806	2022-03-11	27.920000	27.920000	27.920000	27.920000	24.796926
807	2022-03-14	28.389999	28.389999	28.389999	28.389999	25.214354
808	2022-03-15	28.510000	28.510000	28.510000	28.510000	25.320932
809	2022-03-16	29.730000	29.730000	29.730000	29.730000	26.404463
810	2022-03-17	30.100000	30.100000	30.100000	30.100000	26.733078
811	2022-03-18	30.600000	30.600000	30.600000	30.600000	27.177149
812	2022-03-21	30.280001	30.280001	30.280001	30.280001	26.892942
813	2022-03-22	30.469999	30.469999	30.469999	30.469999	27.061689
814	2022-03-23	30.080000	30.080000	30.080000	30.080000	26.715315
815	2022-03-24	30.150000	30.150000	30.150000	30.150000	26.777485
816	2022-03-25	30.049999	30.049999	30.049999	30.049999	26.688669
817	2022-03-28	30.120001	30.120001	30.120001	30.120001	26.750841
818	2022-03-29	30.920000	30.920000	30.920000	30.920000	27.461355
819	2022-03-30	30.760000	30.760000	30.760000	30.760000	27.319250
820	2022-03-31	30.340000	30.340000	30.340000	30.340000	26.946236
821	2022-04-01	30.480000	30.480000	30.480000	30.480000	27.070570
822	2022-04-04	30.650000	30.650000	30.650000	30.650000	27.221554
823	2022-04-05	30.350000	30.350000	30.350000	30.350000	26.955112
824	2022-04-06	29.799999	29.799999	29.799999	29.799999	26.466633
825	2022-04-07	29.850000	29.850000	29.850000	29.850000	26.511042
826	2022-04-08	29.770000	29.770000	29.770000	29.770000	26.439989
827	2022-04-11	29.340000	29.340000	29.340000	29.340000	26.058088
828	2022-04-12	29.090000	29.090000	29.090000	29.090000	25.836054
829	2022-04-13	29.420000	29.420000	29.420000	29.420000	26.129141
830	2022-04-14	29.200001	29.200001	29.200001	29.200001	25.933752
831	2022-04-18	29.040001	29.040001	29.040001	29.040001	25.791649
832	2022-04-19	29.070000	29.070000	29.070000	29.070000	25.818293
833	2022-04-20	29.400000	29.400000	29.400000	29.400000	26.111378
834	2022-04-21	29.160000	29.160000	29.160000	29.160000	25.898224
835	2022-04-22	28.660000	28.660000	28.660000	28.660000	25.454153
836	2022-04-25	28.570000	28.570000	28.570000	28.570000	25.374218
837	2022-04-26	27.650000	27.650000	27.650000	27.650000	24.557129
838	2022-04-27	27.780001	27.780001	27.780001	27.780001	24.672588
839	2022-04-28	28.180000	28.180000	28.180000	28.180000	25.027845
840	2022-04-29	27.850000	27.850000	27.850000	27.850000	24.734758
841	2022-05-02	27.610001	27.610001	27.610001	27.610001	24.521605
842	2022-05-03	27.700001	27.700001	27.700001	27.700001	24.601538
843	2022-05-04	28.090000	28.090000	28.090000	28.090000	24.947912
844	2022-05-05	27.260000	27.260000	27.260000	27.260000	24.210756
845	2022-05-06	26.760000	26.760000	26.760000	26.760000	23.766682
846	2022-05-09	25.879999	25.879999	25.879999	25.879999	22.985119
847	2022-05-10	26.010000	26.010000	26.010000	26.010000	23.100576
848	2022-05-11	25.950001	25.950001	25.950001	25.950001	23.047287
849	2022-05-12	25.900000	25.900000	25.900000	25.900000	23.002882
850	2022-05-13	26.650000	26.650000	26.650000	26.650000	23.668989
851	2022-05-16	26.639999	26.639999	26.639999	26.639999	23.660107
852	2022-05-17	27.200001	27.200001	27.200001	27.200001	24.157467
853	2022-05-18	26.459999	26.459999	26.459999	26.459999	23.500238
854	2022-05-19	26.660000	26.660000	26.660000	26.660000	23.677870
855	2022-05-20	26.809999	26.809999	26.809999	26.809999	23.811090
856	2022-05-23	27.309999	27.309999	27.309999	27.309999	24.255161
857	2022-05-24	27.139999	27.139999	27.139999	27.139999	24.104176
858	2022-05-25	27.080000	27.080000	27.080000	27.080000	24.050888
859	2022-05-26	27.469999	27.469999	27.469999	27.469999	24.397263
860	2022-05-27	28.000000	28.000000	28.000000	28.000000	24.867979
861	2022-05-31	27.870001	27.870001	27.870001	27.870001	24.752522
862	2022-06-01	27.309999	27.309999	27.309999	27.309999	24.255161
863	2022-06-02	27.969999	27.969999	27.969999	27.969999	24.841333
864	2022-06-03	27.540001	27.540001	27.540001	27.540001	24.459435
865	2022-06-06	27.700001	27.700001	27.700001	27.700001	24.601538
866	2022-06-07	27.680000	27.680000	27.680000	27.680000	24.583776
867	2022-06-08	27.340000	27.340000	27.340000	27.340000	24.281805
868	2022-06-09	26.650000	26.650000	26.650000	26.650000	23.668989
869	2022-06-10	25.959999	25.959999	25.959999	25.959999	23.056168
870	2022-06-13	25.090000	25.090000	25.090000	25.090000	22.283485
871	2022-06-14	24.709999	24.709999	24.709999	24.709999	21.945992
872	2022-06-15	25.139999	25.139999	25.139999	25.139999	22.327892
873	2022-06-16	24.570000	24.570000	24.570000	24.570000	21.821651
874	2022-06-17	24.520000	24.520000	24.520000	24.520000	21.777245
875	2022-06-21	24.809999	24.809999	24.809999	24.809999	22.034807
876	2022-06-22	24.770000	24.770000	24.770000	24.770000	21.999283
877	2022-06-23	24.719999	24.719999	24.719999	24.719999	21.954870
878	2022-06-24	25.549999	25.549999	25.549999	25.549999	22.692032
879	2022-06-27	25.570000	25.570000	25.570000	25.570000	22.709791
880	2022-06-28	25.250000	25.250000	25.250000	25.250000	22.425589
881	2022-06-29	25.120001	25.120001	25.120001	25.120001	22.310131
882	2022-06-30	25.020000	25.020000	25.020000	25.020000	22.221315
883	2022-07-01	25.049999	25.049999	25.049999	25.049999	22.247961
884	2022-07-05	24.490000	24.490000	24.490000	24.490000	21.750599
885	2022-07-06	24.610001	24.610001	24.610001	24.610001	21.857178
886	2022-07-07	24.980000	24.980000	24.980000	24.980000	22.185789
887	2022-07-08	25.080000	25.080000	25.080000	25.080000	22.274605
888	2022-07-11	24.730000	24.730000	24.730000	24.730000	21.963755
889	2022-07-12	24.680000	24.680000	24.680000	24.680000	21.919348
890	2022-07-13	24.600000	24.600000	24.600000	24.600000	21.848297
891	2022-07-14	24.379999	24.379999	24.379999	24.379999	21.652905
892	2022-07-15	24.830000	24.830000	24.830000	24.830000	22.052568
893	2022-07-18	24.900000	24.900000	24.900000	24.900000	22.114737
894	2022-07-19	25.580000	25.580000	25.580000	25.580000	22.718674
895	2022-07-20	25.590000	25.590000	25.590000	25.590000	22.727554
896	2022-07-21	26.090000	26.090000	26.090000	26.090000	23.171627
897	2022-07-22	26.080000	26.080000	26.080000	26.080000	23.162745
898	2022-07-25	26.090000	26.090000	26.090000	26.090000	23.171627
899	2022-07-26	25.780001	25.780001	25.780001	25.780001	22.896305
900	2022-07-27	26.299999	26.299999	26.299999	26.299999	23.358139
901	2022-07-28	26.700001	26.700001	26.700001	26.700001	23.713396
902	2022-07-29	27.110001	27.110001	27.110001	27.110001	24.077532
903	2022-08-01	27.180000	27.180000	27.180000	27.180000	24.139704
904	2022-08-02	26.670000	26.670000	26.670000	26.670000	23.686750
905	2022-08-03	27.040001	27.040001	27.040001	27.040001	24.015362
906	2022-08-04	27.370001	27.370001	27.370001	27.370001	24.308451
907	2022-08-05	26.969999	26.969999	26.969999	26.969999	23.953192
908	2022-08-08	27.040001	27.040001	27.040001	27.040001	24.015362
909	2022-08-09	26.790001	26.790001	26.790001	26.790001	23.793327
910	2022-08-10	27.500000	27.500000	27.500000	27.500000	24.423908
911	2022-08-11	27.520000	27.520000	27.520000	27.520000	24.441669
912	2022-08-12	27.660000	27.660000	27.660000	27.660000	24.566011
913	2022-08-15	27.540001	27.540001	27.540001	27.540001	24.459435
914	2022-08-16	27.360001	27.360001	27.360001	27.360001	24.299570
915	2022-08-17	27.190001	27.190001	27.190001	27.190001	24.148584
916	2022-08-18	27.090000	27.090000	27.090000	27.090000	24.059771
917	2022-08-19	26.709999	26.709999	26.709999	26.709999	23.722275
918	2022-08-22	26.080000	26.080000	26.080000	26.080000	23.162745
919	2022-08-23	26.000000	26.000000	26.000000	26.000000	23.091694
920	2022-08-24	26.059999	26.059999	26.059999	26.059999	23.144983
921	2022-08-25	26.370001	26.370001	26.370001	26.370001	23.420307
922	2022-08-26	25.500000	25.500000	25.500000	25.500000	22.647623
923	2022-08-29	25.360001	25.360001	25.360001	25.360001	22.523285
924	2022-08-30	25.250000	25.250000	25.250000	25.250000	22.425589
925	2022-08-31	25.070000	25.070000	25.070000	25.070000	22.265722
926	2022-09-01	24.660000	24.660000	24.660000	24.660000	21.901583
927	2022-09-02	24.600000	24.600000	24.600000	24.600000	21.848297
928	2022-09-06	24.610001	24.610001	24.610001	24.610001	21.857178
929	2022-09-07	24.879999	24.879999	24.879999	24.879999	22.096975
930	2022-09-08	25.059999	25.059999	25.059999	25.059999	22.256840
931	2022-09-09	25.530001	25.530001	25.530001	25.530001	22.674271
932	2022-09-12	25.959999	25.959999	25.959999	25.959999	23.056168
933	2022-09-13	24.980000	24.980000	24.980000	24.980000	22.185789
934	2022-09-14	25.020000	25.020000	25.020000	25.020000	22.221315
935	2022-09-15	24.770000	24.770000	24.770000	24.770000	21.999283
936	2022-09-16	24.459999	24.459999	24.459999	24.459999	21.723957
937	2022-09-19	24.540001	24.540001	24.540001	24.540001	21.795010
938	2022-09-20	24.020000	24.020000	24.020000	24.020000	21.333174
939	2022-09-21	23.730000	23.730000	23.730000	23.730000	21.075609
940	2022-09-22	23.400000	23.400000	23.400000	23.400000	20.782526
941	2022-09-23	22.790001	22.790001	22.790001	22.790001	20.240759
942	2022-09-26	22.500000	22.500000	22.500000	22.500000	19.983198
943	2022-09-27	22.420000	22.420000	22.420000	22.420000	19.912146
944	2022-09-28	22.940001	22.940001	22.940001	22.940001	20.373981
945	2022-09-29	22.629999	22.629999	22.629999	22.629999	20.098656
946	2022-09-30	22.690001	22.690001	22.690001	22.690001	20.151945
947	2022-10-03	23.150000	23.150000	23.150000	23.150000	20.560488
948	2022-10-04	24.260000	24.260000	24.260000	24.260000	21.546326
949	2022-10-05	23.959999	23.959999	23.959999	23.959999	21.279886
950	2022-10-06	23.540001	23.540001	23.540001	23.540001	20.906866
951	2022-10-07	22.969999	22.969999	22.969999	22.969999	20.400625
952	2022-10-10	22.780001	22.780001	22.780001	22.780001	20.231876
953	2022-10-11	22.490000	22.490000	22.490000	22.490000	19.974318
954	2022-10-12	22.400000	22.400000	22.400000	22.400000	19.894381
955	2022-10-13	22.799999	22.799999	22.799999	22.799999	20.249640
956	2022-10-14	22.490000	22.490000	22.490000	22.490000	19.974318
957	2022-10-17	23.209999	23.209999	23.209999	23.209999	20.613779
958	2022-10-18	23.430000	23.430000	23.430000	23.430000	20.809170
959	2022-10-19	23.070000	23.070000	23.070000	23.070000	20.489439
960	2022-10-20	23.030001	23.030001	23.030001	23.030001	20.453915
961	2022-10-21	23.410000	23.410000	23.410000	23.410000	20.791407
962	2022-10-24	23.510000	23.510000	23.510000	23.510000	20.880222
963	2022-10-25	24.209999	24.209999	24.209999	24.209999	21.501917
964	2022-10-26	24.459999	24.459999	24.459999	24.459999	21.723957
965	2022-10-27	24.139999	24.139999	24.139999	24.139999	21.439749
966	2022-10-28	24.400000	24.400000	24.400000	24.400000	21.670670
967	2022-10-31	24.030001	24.030001	24.030001	24.030001	21.342056
968	2022-11-01	24.139999	24.139999	24.139999	24.139999	21.439749
969	2022-11-02	23.700001	23.700001	23.700001	23.700001	21.048967
970	2022-11-03	23.469999	23.469999	23.469999	23.469999	20.844694
971	2022-11-04	24.309999	24.309999	24.309999	24.309999	21.590736
972	2022-11-07	24.520000	24.520000	24.520000	24.520000	21.777245
973	2022-11-08	24.879999	24.879999	24.879999	24.879999	22.096975
974	2022-11-09	24.590000	24.590000	24.590000	24.590000	21.839415
975	2022-11-10	26.139999	26.139999	26.139999	26.139999	23.216034
976	2022-11-11	26.700001	26.700001	26.700001	26.700001	23.713396
977	2022-11-14	26.379999	26.379999	26.379999	26.379999	23.429190
978	2022-11-15	26.540001	26.540001	26.540001	26.540001	23.571293
979	2022-11-16	26.400000	26.400000	26.400000	26.400000	23.446951
980	2022-11-17	26.299999	26.299999	26.299999	26.299999	23.358139
981	2022-11-18	26.370001	26.370001	26.370001	26.370001	23.420307
982	2022-11-21	26.209999	26.209999	26.209999	26.209999	23.278206
983	2022-11-22	26.510000	26.510000	26.510000	26.510000	23.544647
984	2022-11-23	26.879999	26.879999	26.879999	26.879999	23.873259
985	2022-11-25	27.000000	27.000000	27.000000	27.000000	23.979836
986	2022-11-28	26.590000	26.590000	26.590000	26.590000	23.615698
987	2022-11-29	26.480000	26.480000	26.480000	26.480000	23.518003
988	2022-11-30	27.150000	27.150000	27.150000	27.150000	24.113058
989	2022-12-01	27.459999	27.459999	27.459999	27.459999	24.388380
990	2022-12-02	27.219999	27.219999	27.219999	27.219999	24.372265
991	2022-12-05	26.820000	26.820000	26.820000	26.820000	24.014112
992	2022-12-06	26.620001	26.620001	26.620001	26.620001	23.835039
993	2022-12-07	26.580000	26.580000	26.580000	26.580000	23.799221
994	2022-12-08	26.719999	26.719999	26.719999	26.719999	23.924574
995	2022-12-09	26.820000	26.820000	26.820000	26.820000	24.014112
996	2022-12-12	26.910000	26.910000	26.910000	26.910000	24.094698
997	2022-12-13	27.379999	27.379999	27.379999	27.379999	24.515526
998	2022-12-14	27.350000	27.350000	27.350000	27.350000	24.488667
999	2022-12-15	26.510000	26.510000	26.510000	26.510000	23.736546
1000	2022-12-16	26.190001	26.190001	26.190001	26.190001	23.450024
1001	2022-12-19	26.090000	26.090000	26.090000	26.090000	23.360485
1002	2022-12-20	26.059999	26.059999	26.059999	26.059999	23.333624
1003	2022-12-21	26.340000	26.340000	26.340000	26.340000	23.584330
1004	2022-12-22	26.059999	26.059999	26.059999	26.059999	23.333624
1005	2022-12-23	26.090000	26.090000	26.090000	26.090000	23.360485
1006	2022-12-27	26.150000	26.150000	26.150000	26.150000	23.414207
1007	2022-12-28	25.969999	25.969999	25.969999	25.969999	23.253038
1008	2022-12-29	26.410000	26.410000	26.410000	26.410000	23.647007
1009	2022-12-30	26.120001	26.120001	26.120001	26.120001	23.387346
1010	2023-01-03	26.240000	26.240000	26.240000	26.240000	23.494793
1011	2023-01-04	26.700001	26.700001	26.700001	26.700001	23.906670
1012	2023-01-05	26.330000	26.330000	26.330000	26.330000	23.575375
1013	2023-01-06	26.959999	26.959999	26.959999	26.959999	24.139465
1014	2023-01-09	27.200001	27.200001	27.200001	27.200001	24.354359
1015	2023-01-10	27.299999	27.299999	27.299999	27.299999	24.443895
1016	2023-01-11	27.549999	27.549999	27.549999	27.549999	24.667740
1017	2023-01-12	27.900000	27.900000	27.900000	27.900000	24.981125
1018	2023-01-13	28.030001	28.030001	28.030001	28.030001	25.097525
1019	2023-01-17	28.160000	28.160000	28.160000	28.160000	25.213923
1020	2023-01-18	28.209999	28.209999	28.209999	28.209999	25.258690
1021	2023-01-19	28.000000	28.000000	28.000000	28.000000	25.070663
1022	2023-01-20	28.240000	28.240000	28.240000	28.240000	25.285553
1023	2023-01-23	28.389999	28.389999	28.389999	28.389999	25.419859
1024	2023-01-24	28.370001	28.370001	28.370001	28.370001	25.401955
1025	2023-01-25	28.400000	28.400000	28.400000	28.400000	25.428814
1026	2023-01-26	28.430000	28.430000	28.430000	28.430000	25.455677
1027	2023-01-27	28.370001	28.370001	28.370001	28.370001	25.401955
1028	2023-01-30	28.219999	28.219999	28.219999	28.219999	25.267647
1029	2023-01-31	28.340000	28.340000	28.340000	28.340000	25.375092
1030	2023-02-01	28.660000	28.660000	28.660000	28.660000	25.661613
1031	2023-02-02	28.969999	28.969999	28.969999	28.969999	25.939180
1032	2023-02-03	28.770000	28.770000	28.770000	28.770000	25.760107
1033	2023-02-06	28.410000	28.410000	28.410000	28.410000	25.437769
1034	2023-02-07	28.570000	28.570000	28.570000	28.570000	25.581028
1035	2023-02-08	28.360001	28.360001	28.360001	28.360001	25.393000
1036	2023-02-09	28.430000	28.430000	28.430000	28.430000	25.455677
1037	2023-02-10	28.209999	28.209999	28.209999	28.209999	25.258690
1038	2023-02-13	28.549999	28.549999	28.549999	28.549999	25.563120
1039	2023-02-14	28.559999	28.559999	28.559999	28.559999	25.572075
1040	2023-02-15	28.540001	28.540001	28.540001	28.540001	25.554169
1041	2023-02-16	28.430000	28.430000	28.430000	28.430000	25.455677
1042	2023-02-17	28.440001	28.440001	28.440001	28.440001	25.464630
1043	2023-02-21	28.100000	28.100000	28.100000	28.100000	25.160202
1044	2023-02-22	27.950001	27.950001	27.950001	27.950001	25.025896
1045	2023-02-23	28.000000	28.000000	28.000000	28.000000	25.070663
1046	2023-02-24	27.600000	27.600000	27.600000	27.600000	24.712511
1047	2023-02-27	27.950001	27.950001	27.950001	27.950001	25.025896
1048	2023-02-28	27.750000	27.750000	27.750000	27.750000	24.846817
1049	2023-03-01	27.809999	27.809999	27.809999	27.809999	24.900539
1050	2023-03-02	27.870001	27.870001	27.870001	27.870001	24.954264
1051	2023-03-03	28.230000	28.230000	28.230000	28.230000	25.276600
1052	2023-03-06	28.230000	28.230000	28.230000	28.230000	25.276600
1053	2023-03-07	27.740000	27.740000	27.740000	27.740000	24.837864
1054	2023-03-08	27.760000	27.760000	27.760000	27.760000	24.855774
1055	2023-03-09	27.600000	27.600000	27.600000	27.600000	24.712511
1056	2023-03-10	27.350000	27.350000	27.350000	27.350000	24.488667
1057	2023-03-13	27.170000	27.170000	27.170000	27.170000	24.327497
1058	2023-03-14	27.530001	27.530001	27.530001	27.530001	24.649834
1059	2023-03-15	26.670000	26.670000	26.670000	26.670000	23.879807
1060	2023-03-16	27.180000	27.180000	27.180000	27.180000	24.336451
1061	2023-03-17	26.959999	26.959999	26.959999	26.959999	24.139465
1062	2023-03-20	27.410000	27.410000	27.410000	27.410000	24.542387
1063	2023-03-21	27.820000	27.820000	27.820000	27.820000	24.909494
1064	2023-03-22	27.740000	27.740000	27.740000	27.740000	24.837864
1065	2023-03-23	27.850000	27.850000	27.850000	27.850000	24.936356
1066	2023-03-24	27.719999	27.719999	27.719999	27.719999	24.819956
1067	2023-03-27	27.910000	27.910000	27.910000	27.910000	24.990078
1068	2023-03-28	27.889999	27.889999	27.889999	27.889999	24.972168
1069	2023-03-29	28.240000	28.240000	28.240000	28.240000	25.285553
1070	2023-03-30	28.639999	28.639999	28.639999	28.639999	25.643705
1071	2023-03-31	28.760000	28.760000	28.760000	28.760000	25.751152
1072	2023-04-03	28.809999	28.809999	28.809999	28.809999	25.795919
1073	2023-04-04	28.870001	28.870001	28.870001	28.870001	25.849646
1074	2023-04-05	28.670000	28.670000	28.670000	28.670000	25.670568
1075	2023-04-06	28.670000	28.670000	28.670000	28.670000	25.670568
1076	2023-04-10	28.610001	28.610001	28.610001	28.610001	25.616844
1077	2023-04-11	28.790001	28.790001	28.790001	28.790001	25.778015
1078	2023-04-12	28.959999	28.959999	28.959999	28.959999	25.930227
1079	2023-04-13	29.400000	29.400000	29.400000	29.400000	26.324194
1080	2023-04-14	29.340000	29.340000	29.340000	29.340000	26.270472
1081	2023-04-17	29.180000	29.180000	29.180000	29.180000	26.127211
1082	2023-04-18	29.400000	29.400000	29.400000	29.400000	26.324194
1083	2023-04-19	29.270000	29.270000	29.270000	29.270000	26.207794
1084	2023-04-20	29.340000	29.340000	29.340000	29.340000	26.270472
1085	2023-04-21	29.639999	29.639999	29.639999	29.639999	26.539083
1086	2023-04-24	29.709999	29.709999	29.709999	29.709999	26.601763
1087	2023-04-25	29.280001	29.280001	29.280001	29.280001	26.216751
1088	2023-04-26	29.209999	29.209999	29.209999	29.209999	26.154072
1089	2023-04-27	29.500000	29.500000	29.500000	29.500000	26.413733
1090	2023-04-28	29.590000	29.590000	29.590000	29.590000	26.494318
1091	2023-05-01	29.540001	29.540001	29.540001	29.540001	26.449551
1092	2023-05-02	29.350000	29.350000	29.350000	29.350000	26.279427
1093	2023-05-03	29.580000	29.580000	29.580000	29.580000	26.485363
1094	2023-05-04	29.370001	29.370001	29.370001	29.370001	26.297335
1095	2023-05-05	29.610001	29.610001	29.610001	29.610001	26.512224
1096	2023-05-08	29.629999	29.629999	29.629999	29.629999	26.530132
1097	2023-05-09	29.500000	29.500000	29.500000	29.500000	26.413733
1098	2023-05-10	29.520000	29.520000	29.520000	29.520000	26.431643
1099	2023-05-11	29.500000	29.500000	29.500000	29.500000	26.413733
1100	2023-05-12	29.490000	29.490000	29.490000	29.490000	26.404779
1101	2023-05-15	29.670000	29.670000	29.670000	29.670000	26.565948
1102	2023-05-16	29.490000	29.490000	29.490000	29.490000	26.404779
1103	2023-05-17	29.530001	29.530001	29.530001	29.530001	26.440596
1104	2023-05-18	29.570000	29.570000	29.570000	29.570000	26.476412
1105	2023-05-19	29.820000	29.820000	29.820000	29.820000	26.700254
1106	2023-05-22	29.870001	29.870001	29.870001	29.870001	26.745024
1107	2023-05-23	29.350000	29.350000	29.350000	29.350000	26.279427
1108	2023-05-24	28.860001	28.860001	28.860001	28.860001	25.840689
1109	2023-05-25	28.950001	28.950001	28.950001	28.950001	25.921274
1110	2023-05-26	29.340000	29.340000	29.340000	29.340000	26.270472
1111	2023-05-30	29.139999	29.139999	29.139999	29.139999	26.091396
1112	2023-05-31	28.969999	28.969999	28.969999	28.969999	25.939180
1113	2023-06-01	29.320000	29.320000	29.320000	29.320000	26.252563
1114	2023-06-02	29.559999	29.559999	29.559999	29.559999	26.467457
1115	2023-06-05	29.459999	29.459999	29.459999	29.459999	26.377918
1116	2023-06-06	29.549999	29.549999	29.549999	29.549999	26.458502
1117	2023-06-07	29.360001	29.360001	29.360001	29.360001	26.288380
1118	2023-06-08	29.570000	29.570000	29.570000	29.570000	26.476412
1119	2023-06-09	29.420000	29.420000	29.420000	29.420000	26.342104
1120	2023-06-12	29.680000	29.680000	29.680000	29.680000	26.574902
1121	2023-06-13	29.980000	29.980000	29.980000	29.980000	26.843515
1122	2023-06-14	30.059999	30.059999	30.059999	30.059999	26.915146
1123	2023-06-15	30.330000	30.330000	30.330000	30.330000	27.156898
1124	2023-06-16	30.280001	30.280001	30.280001	30.280001	27.112131
1125	2023-06-20	29.790001	29.790001	29.790001	29.790001	26.673395
1126	2023-06-21	29.730000	29.730000	29.730000	29.730000	26.619671
1127	2023-06-22	29.610001	29.610001	29.610001	29.610001	26.512224
1128	2023-06-23	29.250000	29.250000	29.250000	29.250000	26.189888
1129	2023-06-26	29.209999	29.209999	29.209999	29.209999	26.154072
1130	2023-06-27	29.430000	29.430000	29.430000	29.430000	26.351057
1131	2023-06-28	29.580000	29.580000	29.580000	29.580000	26.485363
1132	2023-06-29	29.520000	29.520000	29.520000	29.520000	26.431643
1133	2023-06-30	29.950001	29.950001	29.950001	29.950001	26.816656
1134	2023-07-03	29.719999	29.719999	29.719999	29.719999	26.610716
1135	2023-07-05	29.400000	29.400000	29.400000	29.400000	26.324194
1136	2023-07-06	28.879999	28.879999	28.879999	28.879999	25.858597
1137	2023-07-07	29.010000	29.010000	29.010000	29.010000	25.974998
1138	2023-07-10	29.190001	29.190001	29.190001	29.190001	26.136168
1139	2023-07-11	29.400000	29.400000	29.400000	29.400000	26.324194
1140	2023-07-12	30.000000	30.000000	30.000000	30.000000	26.861423
1141	2023-07-13	30.500000	30.500000	30.500000	30.500000	27.309114
1142	2023-07-14	30.469999	30.469999	30.469999	30.469999	27.282251
1143	2023-07-17	30.379999	30.379999	30.379999	30.379999	27.201668
1144	2023-07-18	30.450001	30.450001	30.450001	30.450001	27.264347
1145	2023-07-19	30.360001	30.360001	30.360001	30.360001	27.183760
1146	2023-07-20	30.100000	30.100000	30.100000	30.100000	26.950962
1147	2023-07-21	30.219999	30.219999	30.219999	30.219999	27.058407
1148	2023-07-24	30.100000	30.100000	30.100000	30.100000	26.950962
1149	2023-07-25	30.200001	30.200001	30.200001	30.200001	27.040503
1150	2023-07-26	30.150000	30.150000	30.150000	30.150000	26.995731
1151	2023-07-27	30.180000	30.180000	30.180000	30.180000	27.022593
1152	2023-07-28	30.360001	30.360001	30.360001	30.360001	27.183760
1153	2023-07-31	30.320000	30.320000	30.320000	30.320000	27.147947
1154	2023-08-01	30.059999	30.059999	30.059999	30.059999	26.915146
1155	2023-08-02	29.559999	29.559999	29.559999	29.559999	26.467457
1156	2023-08-03	29.389999	29.389999	29.389999	29.389999	26.315241
1157	2023-08-04	29.450001	29.450001	29.450001	29.450001	26.368965
1158	2023-08-07	29.719999	29.719999	29.719999	29.719999	26.610716
1159	2023-08-08	29.570000	29.570000	29.570000	29.570000	26.476412
1160	2023-08-09	29.570000	29.570000	29.570000	29.570000	26.476412
1161	2023-08-10	29.760000	29.760000	29.760000	29.760000	26.646534
1162	2023-08-11	29.459999	29.459999	29.459999	29.459999	26.377918
1163	2023-08-14	29.370001	29.370001	29.370001	29.370001	26.297335
1164	2023-08-15	29.070000	29.070000	29.070000	29.070000	26.028721
1165	2023-08-16	28.910000	28.910000	28.910000	28.910000	25.885460
1166	2023-08-17	28.639999	28.639999	28.639999	28.639999	25.643705
1167	2023-08-18	28.559999	28.559999	28.559999	28.559999	25.572075
1168	2023-08-21	28.650000	28.650000	28.650000	28.650000	25.652658
1169	2023-08-22	28.639999	28.639999	28.639999	28.639999	25.643705
1170	2023-08-23	28.920000	28.920000	28.920000	28.920000	25.894413
1171	2023-08-24	28.559999	28.559999	28.559999	28.559999	25.572075
1172	2023-08-25	28.639999	28.639999	28.639999	28.639999	25.643705
1173	2023-08-28	28.940001	28.940001	28.940001	28.940001	25.912319
1174	2023-08-29	29.360001	29.360001	29.360001	29.360001	26.288380
1175	2023-08-30	29.400000	29.400000	29.400000	29.400000	26.324194
1176	2023-08-31	29.160000	29.160000	29.160000	29.160000	26.109304
1177	2023-09-01	29.110001	29.110001	29.110001	29.110001	26.064535
1178	2023-09-05	28.920000	28.920000	28.920000	28.920000	25.894413
1179	2023-09-06	28.809999	28.809999	28.809999	28.809999	25.795919
1180	2023-09-07	28.680000	28.680000	28.680000	28.680000	25.679522
1181	2023-09-08	28.660000	28.660000	28.660000	28.660000	25.661613
1182	2023-09-11	28.850000	28.850000	28.850000	28.850000	25.831738
1183	2023-09-12	28.730000	28.730000	28.730000	28.730000	25.724291
1184	2023-09-13	28.610001	28.610001	28.610001	28.610001	25.616844
1185	2023-09-14	28.850000	28.850000	28.850000	28.850000	25.831738
1186	2023-09-15	28.860001	28.860001	28.860001	28.860001	25.840689
1187	2023-09-18	28.690001	28.690001	28.690001	28.690001	25.688477
1188	2023-09-19	28.639999	28.639999	28.639999	28.639999	25.643705
1189	2023-09-20	28.629999	28.629999	28.629999	28.629999	25.634750
1190	2023-09-21	28.190001	28.190001	28.190001	28.190001	25.240786
1191	2023-09-22	28.139999	28.139999	28.139999	28.139999	25.196014
1192	2023-09-25	27.980000	27.980000	27.980000	27.980000	25.052755
1193	2023-09-26	27.690001	27.690001	27.690001	27.690001	24.793095
1194	2023-09-27	27.559999	27.559999	27.559999	27.559999	24.676693
1195	2023-09-28	27.809999	27.809999	27.809999	27.809999	24.900539
1196	2023-09-29	27.790001	27.790001	27.790001	27.790001	24.882633
1197	2023-10-02	27.340000	27.340000	27.340000	27.340000	24.479712
1198	2023-10-03	27.080000	27.080000	27.080000	27.080000	24.246910
1199	2023-10-04	27.270000	27.270000	27.270000	27.270000	24.417034
1200	2023-10-05	27.480000	27.480000	27.480000	27.480000	24.605062
1201	2023-10-06	27.760000	27.760000	27.760000	27.760000	24.855774
1202	2023-10-09	27.629999	27.629999	27.629999	27.629999	24.739372
1203	2023-10-10	28.090000	28.090000	28.090000	28.090000	25.151247
1204	2023-10-11	28.150000	28.150000	28.150000	28.150000	25.204967
1205	2023-10-12	28.010000	28.010000	28.010000	28.010000	25.079617
1206	2023-10-13	27.690001	27.690001	27.690001	27.690001	24.793095
1207	2023-10-16	27.760000	27.760000	27.760000	27.760000	24.855774
1208	2023-10-17	27.750000	27.750000	27.750000	27.750000	24.846817
1209	2023-10-18	27.230000	27.230000	27.230000	27.230000	24.381220
1210	2023-10-19	27.030001	27.030001	27.030001	27.030001	24.202145
1211	2023-10-20	26.770000	26.770000	26.770000	26.770000	23.969343
1212	2023-10-23	26.889999	26.889999	26.889999	26.889999	24.076790
1213	2023-10-24	26.879999	26.879999	26.879999	26.879999	24.067835
1214	2023-10-25	26.680000	26.680000	26.680000	26.680000	23.888758
1215	2023-10-26	26.549999	26.549999	26.549999	26.549999	23.772358
1216	2023-10-27	26.459999	26.459999	26.459999	26.459999	23.691774
1217	2023-10-30	26.760000	26.760000	26.760000	26.760000	23.960390
1218	2023-10-31	26.920000	26.920000	26.920000	26.920000	24.103651
1219	2023-11-01	27.170000	27.170000	27.170000	27.170000	24.327497
1220	2023-11-02	27.770000	27.770000	27.770000	27.770000	24.864723
1221	2023-11-03	28.030001	28.030001	28.030001	28.030001	25.097525
1222	2023-11-06	27.920000	27.920000	27.920000	27.920000	24.999033
1223	2023-11-07	27.889999	27.889999	27.889999	27.889999	24.972168
1224	2023-11-08	27.950001	27.950001	27.950001	27.950001	25.025896
1225	2023-11-09	28.030001	28.030001	28.030001	28.030001	25.097525
1226	2023-11-10	28.129999	28.129999	28.129999	28.129999	25.187063
1227	2023-11-13	28.139999	28.139999	28.139999	28.139999	25.196014
1228	2023-11-14	28.889999	28.889999	28.889999	28.889999	25.867548
1229	2023-11-15	28.930000	28.930000	28.930000	28.930000	25.903366
1230	2023-11-16	28.980000	28.980000	28.980000	28.980000	25.948135
1231	2023-11-17	29.340000	29.340000	29.340000	29.340000	26.270472
1232	2023-11-20	29.490000	29.490000	29.490000	29.490000	26.404779
1233	2023-11-21	29.430000	29.430000	29.430000	29.430000	26.351057
1234	2023-11-22	29.549999	29.549999	29.549999	29.549999	26.458502
1235	2023-11-24	29.740000	29.740000	29.740000	29.740000	26.628624
1236	2023-11-27	29.660000	29.660000	29.660000	29.660000	26.556993
1237	2023-11-28	29.629999	29.629999	29.629999	29.629999	26.530132
1238	2023-11-29	29.750000	29.750000	29.750000	29.750000	26.637579
1239	2023-11-30	29.680000	29.680000	29.680000	29.680000	26.574902
1240	2023-12-01	29.559999	29.559999	29.559999	29.559999	26.762310
1241	2023-12-04	29.400000	29.400000	29.400000	29.400000	26.617453
1242	2023-12-05	29.360001	29.360001	29.360001	29.360001	26.581240
1243	2023-12-06	29.389999	29.389999	29.389999	29.389999	26.608398
1244	2023-12-07	29.510000	29.510000	29.510000	29.510000	26.717043
1245	2023-12-08	29.639999	29.639999	29.639999	29.639999	26.834738
1246	2023-12-11	29.799999	29.799999	29.799999	29.799999	26.979595
1247	2023-12-12	29.889999	29.889999	29.889999	29.889999	27.061077
1248	2023-12-13	30.360001	30.360001	30.360001	30.360001	27.486593
1249	2023-12-14	30.600000	30.600000	30.600000	30.600000	27.703882
1250	2023-12-15	30.400000	30.400000	30.400000	30.400000	27.522808
1251	2023-12-18	30.400000	30.400000	30.400000	30.400000	27.522808
1252	2023-12-19	30.670000	30.670000	30.670000	30.670000	27.767256
1253	2023-12-20	30.330000	30.330000	30.330000	30.330000	27.459435
1254	2023-12-21	30.790001	30.790001	30.790001	30.790001	27.875898
1255	2023-12-22	30.840000	30.840000	30.840000	30.840000	27.921165
1256	2023-12-26	30.930000	30.930000	30.930000	30.930000	28.002647
1257	2023-12-27	31.240000	31.240000	31.240000	31.240000	28.283308
1258	2023-12-28	31.129999	31.129999	31.129999	31.129999	28.183718
1259	2023-12-29	31.110001	31.110001	31.110001	31.110001	28.185532
1260	2024-01-02	30.639999	30.639999	30.639999	30.639999	27.759712
1261	2024-01-03	30.260000	30.260000	30.260000	30.260000	27.415436
1262	2024-01-04	30.389999	30.389999	30.389999	30.389999	27.533213
1263	2024-01-05	30.299999	30.299999	30.299999	30.299999	27.451674
1264	2024-01-08	30.660000	30.660000	30.660000	30.660000	27.777834
1265	2024-01-09	30.440001	30.440001	30.440001	30.440001	27.578514
1266	2024-01-10	30.629999	30.629999	30.629999	30.629999	27.750652
1267	2024-01-11	30.639999	30.639999	30.639999	30.639999	27.759712
1268	2024-01-12	30.870001	30.870001	30.870001	30.870001	27.968092
1269	2024-01-16	30.459999	30.459999	30.459999	30.459999	27.596632
1270	2024-01-17	30.209999	30.209999	30.209999	30.209999	27.370134
1271	2024-01-18	30.600000	30.600000	30.600000	30.600000	27.723475
1272	2024-01-19	30.700001	30.700001	30.700001	30.700001	27.814074
1273	2024-01-22	30.820000	30.820000	30.820000	30.820000	27.922791
1274	2024-01-23	30.680000	30.680000	30.680000	30.680000	27.795954
1275	2024-01-24	30.950001	30.950001	30.950001	30.950001	28.040573
1276	2024-01-25	31.000000	31.000000	31.000000	31.000000	28.085873
1277	2024-01-26	31.180000	31.180000	31.180000	31.180000	28.248951
1278	2024-01-29	31.309999	31.309999	31.309999	31.309999	28.366730
1279	2024-01-30	31.420000	31.420000	31.420000	31.420000	28.466391
1280	2024-01-31	31.240000	31.240000	31.240000	31.240000	28.303310
1281	2024-02-01	31.629999	31.629999	31.629999	31.629999	28.656649
1282	2024-02-02	31.350000	31.350000	31.350000	31.350000	28.402971
1283	2024-02-05	31.230000	31.230000	31.230000	31.230000	28.294250
1284	2024-02-06	31.400000	31.400000	31.400000	31.400000	28.448271
1285	2024-02-07	31.520000	31.520000	31.520000	31.520000	28.556990
1286	2024-02-08	31.610001	31.610001	31.610001	31.610001	28.638529
1287	2024-02-09	31.709999	31.709999	31.709999	31.709999	28.729128
1288	2024-02-12	31.709999	31.709999	31.709999	31.709999	28.729128
1289	2024-02-13	31.230000	31.230000	31.230000	31.230000	28.294250
1290	2024-02-14	31.629999	31.629999	31.629999	31.629999	28.656649
1291	2024-02-15	31.950001	31.950001	31.950001	31.950001	28.946568
1292	2024-02-16	32.070000	32.070000	32.070000	32.070000	29.055286
1293	2024-02-20	32.160000	32.160000	32.160000	32.160000	29.136827
1294	2024-02-21	32.110001	32.110001	32.110001	32.110001	29.091528
1295	2024-02-22	32.639999	32.639999	32.639999	32.639999	29.571705
1296	2024-02-23	32.700001	32.700001	32.700001	32.700001	29.626066
1297	2024-02-26	32.700001	32.700001	32.700001	32.700001	29.626066
1298	2024-02-27	32.660000	32.660000	32.660000	32.660000	29.589827
1299	2024-02-28	32.560001	32.560001	32.560001	32.560001	29.499228
1300	2024-02-29	32.570000	32.570000	32.570000	32.570000	29.508284
1301	2024-03-01	33.009998	33.009998	33.009998	33.009998	29.906923
1302	2024-03-04	33.060001	33.060001	33.060001	33.060001	29.952225
1303	2024-03-05	32.840000	32.840000	32.840000	32.840000	29.752903
1304	2024-03-06	33.200001	33.200001	33.200001	33.200001	30.079063
1305	2024-03-07	33.660000	33.660000	33.660000	33.660000	30.495819
1306	2024-03-08	33.459999	33.459999	33.459999	33.459999	30.314623
1307	2024-03-11	33.220001	33.220001	33.220001	33.220001	30.097183
1308	2024-03-12	33.590000	33.590000	33.590000	33.590000	30.432402
1309	2024-03-13	33.509998	33.509998	33.509998	33.509998	30.359919
1310	2024-03-14	33.349998	33.349998	33.349998	33.349998	30.214960
1311	2024-03-15	33.220001	33.220001	33.220001	33.220001	30.097183
1312	2024-03-18	33.169998	33.169998	33.169998	33.169998	30.051880
1313	2024-03-19	33.290001	33.290001	33.290001	33.290001	30.160603
1314	2024-03-20	33.619999	33.619999	33.619999	33.619999	30.459578
1315	2024-03-21	33.730000	33.730000	33.730000	33.730000	30.559240
1316	2024-03-22	33.580002	33.580002	33.580002	33.580002	30.423342
1317	2024-03-25	33.480000	33.480000	33.480000	33.480000	30.332739
1318	2024-03-26	33.540001	33.540001	33.540001	33.540001	30.387100
1319	2024-03-27	33.639999	33.639999	33.639999	33.639999	30.477699
1320	2024-03-28	33.560001	33.560001	33.560001	33.560001	30.405220
1321	2024-04-01	33.340000	33.340000	33.340000	33.340000	30.205902
1322	2024-04-02	33.130001	33.130001	33.130001	33.130001	30.015642
1323	2024-04-03	33.320000	33.320000	33.320000	33.320000	30.187782
1324	2024-04-04	32.910000	32.910000	32.910000	32.910000	29.816324
1325	2024-04-05	33.130001	33.130001	33.130001	33.130001	30.015642
1326	2024-04-08	33.250000	33.250000	33.250000	33.250000	30.124361
1327	2024-04-09	33.169998	33.169998	33.169998	33.169998	30.051880
1328	2024-04-10	32.759998	32.759998	32.759998	32.759998	29.680420
1329	2024-04-11	32.869999	32.869999	32.869999	32.869999	29.780083
1330	2024-04-12	32.310001	32.310001	32.310001	32.310001	29.272726
1331	2024-04-15	32.270000	32.270000	32.270000	32.270000	29.236486
1332	2024-04-16	32.060001	32.060001	32.060001	32.060001	29.046228
1333	2024-04-17	32.000000	32.000000	32.000000	32.000000	28.991867
1334	2024-04-18	31.900000	31.900000	31.900000	31.900000	28.901266
1335	2024-04-19	31.690001	31.690001	31.690001	31.690001	28.711010
1336	2024-04-22	31.980000	31.980000	31.980000	31.980000	28.973747
1337	2024-04-23	32.470001	32.470001	32.470001	32.470001	29.417686
1338	2024-04-24	32.500000	32.500000	32.500000	32.500000	29.444866
1339	2024-04-25	32.230000	32.230000	32.230000	32.230000	29.200245
1340	2024-04-26	32.450001	32.450001	32.450001	32.450001	29.399567
1341	2024-04-29	32.480000	32.480000	32.480000	32.480000	29.426744
1342	2024-04-30	32.139999	32.139999	32.139999	32.139999	29.118706
1343	2024-05-01	32.029999	32.029999	32.029999	32.029999	29.019047
1344	2024-05-02	32.270000	32.270000	32.270000	32.270000	29.236486
1345	2024-05-03	32.680000	32.680000	32.680000	32.680000	29.607946
1346	2024-05-06	32.939999	32.939999	32.939999	32.939999	29.843502
1347	2024-05-07	33.049999	33.049999	33.049999	33.049999	29.943163
1348	2024-05-08	33.020000	33.020000	33.020000	33.020000	29.915983
1349	2024-05-09	33.200001	33.200001	33.200001	33.200001	30.079063
1350	2024-05-10	33.279999	33.279999	33.279999	33.279999	30.151541
1351	2024-05-13	33.230000	33.230000	33.230000	33.230000	30.106241
1352	2024-05-14	33.400002	33.400002	33.400002	33.400002	30.260263
1353	2024-05-15	33.869999	33.869999	33.869999	33.869999	30.686077
1354	2024-05-16	33.639999	33.639999	33.639999	33.639999	30.477699
1355	2024-05-17	33.709999	33.709999	33.709999	33.709999	30.541121
1356	2024-05-20	33.820000	33.820000	33.820000	33.820000	30.640779
1357	2024-05-21	33.740002	33.740002	33.740002	33.740002	30.568300
1358	2024-05-22	33.599998	33.599998	33.599998	33.599998	30.441458
1359	2024-05-23	33.560001	33.560001	33.560001	33.560001	30.405220
1360	2024-05-24	33.820000	33.820000	33.820000	33.820000	30.640779
1361	2024-05-28	33.689999	33.689999	33.689999	33.689999	30.523001
1362	2024-05-29	33.130001	33.130001	33.130001	33.130001	30.015642
1363	2024-05-30	33.259998	33.259998	33.259998	33.259998	30.133421
1364	2024-05-31	33.599998	33.599998	33.599998	33.599998	30.441458
1365	2024-06-03	33.700001	33.700001	33.700001	33.700001	30.532061
1366	2024-06-04	33.669998	33.669998	33.669998	33.669998	30.504879
1367	2024-06-05	34.099998	34.099998	34.099998	34.099998	30.894459
1368	2024-06-06	34.250000	34.250000	34.250000	34.250000	31.030357
1369	2024-06-07	33.959999	33.959999	33.959999	33.959999	30.767618
1370	2024-06-10	33.980000	33.980000	33.980000	33.980000	30.785740
1371	2024-06-11	33.720001	33.720001	33.720001	33.720001	30.550180
1372	2024-06-12	34.290001	34.290001	34.290001	34.290001	31.066599
1373	2024-06-13	33.799999	33.799999	33.799999	33.799999	30.622660
1374	2024-06-14	33.380001	33.380001	33.380001	33.380001	30.242144
1375	2024-06-17	33.459999	33.459999	33.459999	33.459999	30.314623
1376	2024-06-18	33.689999	33.689999	33.689999	33.689999	30.523001
1377	2024-06-20	33.790001	33.790001	33.790001	33.790001	30.613602
1378	2024-06-21	33.580002	33.580002	33.580002	33.580002	30.423342
1379	2024-06-24	33.689999	33.689999	33.689999	33.689999	30.523001
1380	2024-06-25	33.820000	33.820000	33.820000	33.820000	30.640779
1381	2024-06-26	33.590000	33.590000	33.590000	33.590000	30.432402
1382	2024-06-27	33.669998	33.669998	33.669998	33.669998	30.504879
1383	2024-06-28	33.560001	33.560001	33.560001	33.560001	30.405220
1384	2024-07-01	33.599998	33.599998	33.599998	33.599998	30.441458
1385	2024-07-02	33.720001	33.720001	33.720001	33.720001	30.550180
1386	2024-07-03	34.020000	34.020000	34.020000	34.020000	30.821980
1387	2024-07-05	34.290001	34.290001	34.290001	34.290001	31.066599
1388	2024-07-08	34.250000	34.250000	34.250000	34.250000	31.030357
1389	2024-07-09	34.090000	34.090000	34.090000	34.090000	30.885399
1390	2024-07-10	34.509998	34.509998	34.509998	34.509998	31.265917
1391	2024-07-11	34.580002	34.580002	34.580002	34.580002	31.329338
1392	2024-07-12	35.060001	35.060001	35.060001	35.060001	31.764215
1393	2024-07-15	34.830002	34.830002	34.830002	34.830002	31.555836
1394	2024-07-16	35.049999	35.049999	35.049999	35.049999	31.755154
1395	2024-07-17	34.599998	34.599998	34.599998	34.599998	31.347456
1396	2024-07-18	34.259998	34.259998	34.259998	34.259998	31.039415
1397	2024-07-19	34.049999	34.049999	34.049999	34.049999	30.849157
1398	2024-07-22	34.430000	34.430000	34.430000	34.430000	31.193438
1399	2024-07-23	34.470001	34.470001	34.470001	34.470001	31.229679
1400	2024-07-24	33.910000	33.910000	33.910000	33.910000	30.722317
1401	2024-07-25	33.610001	33.610001	33.610001	33.610001	30.450521
1402	2024-07-26	34.060001	34.060001	34.060001	34.060001	30.858221
1403	2024-07-29	33.980000	33.980000	33.980000	33.980000	30.785740
1404	2024-07-30	34.000000	34.000000	34.000000	34.000000	30.803860
1405	2024-07-31	34.480000	34.480000	34.480000	34.480000	31.238735
1406	2024-08-01	33.630001	33.630001	33.630001	33.630001	30.468641
1407	2024-08-02	32.840000	32.840000	32.840000	32.840000	29.752903
1408	2024-08-05	32.240002	32.240002	32.240002	32.240002	29.209307
1409	2024-08-06	32.520000	32.520000	32.520000	32.520000	29.462986
1410	2024-08-07	32.560001	32.560001	32.560001	32.560001	29.499228
1411	2024-08-08	33.209999	33.209999	33.209999	33.209999	30.088120
1412	2024-08-09	33.279999	33.279999	33.279999	33.279999	30.151541
1413	2024-08-12	33.220001	33.220001	33.220001	33.220001	30.097183
1414	2024-08-13	33.880001	33.880001	33.880001	33.880001	30.695141
1415	2024-08-14	34.000000	34.000000	34.000000	34.000000	30.803860
1416	2024-08-15	34.500000	34.500000	34.500000	34.500000	31.256857
1417	2024-08-16	34.680000	34.680000	34.680000	34.680000	31.419937
1418	2024-08-19	34.980000	34.980000	34.980000	34.980000	31.691732
1419	2024-08-20	34.900002	34.900002	34.900002	34.900002	31.619259
1420	2024-08-21	35.160000	35.160000	35.160000	35.160000	31.854813
1421	2024-08-22	34.970001	34.970001	34.970001	34.970001	31.682676
1422	2024-08-23	35.450001	35.450001	35.450001	35.450001	32.117554
1423	2024-08-26	35.220001	35.220001	35.220001	35.220001	31.909174
1424	2024-08-27	35.369999	35.369999	35.369999	35.369999	32.045071
1425	2024-08-28	35.330002	35.330002	35.330002	35.330002	32.008835
1426	2024-08-29	35.549999	35.549999	35.549999	35.549999	32.208153
1427	2024-08-30	35.639999	35.639999	35.639999	35.639999	32.289692
1428	2024-09-03	34.919998	34.919998	34.919998	34.919998	31.637375
1429	2024-09-04	34.650002	34.650002	34.650002	34.650002	31.392756
1430	2024-09-05	34.470001	34.470001	34.470001	34.470001	31.229679
1431	2024-09-06	33.910000	33.910000	33.910000	33.910000	30.722317
1432	2024-09-09	34.290001	34.290001	34.290001	34.290001	31.066599
1433	2024-09-10	34.279999	34.279999	34.279999	34.279999	31.057535
1434	2024-09-11	34.570000	34.570000	34.570000	34.570000	31.320278
1435	2024-09-12	34.910000	34.910000	34.910000	34.910000	31.628315
1436	2024-09-13	34.970001	34.970001	34.970001	34.970001	31.682676
1437	2024-09-16	35.200001	35.200001	35.200001	35.200001	31.891054
1438	2024-09-17	35.040001	35.040001	35.040001	35.040001	31.746094
1439	2024-09-18	34.790001	34.790001	34.790001	34.790001	31.519596
1440	2024-09-19	35.680000	35.680000	35.680000	35.680000	32.325932
1441	2024-09-20	35.320000	35.320000	35.320000	35.320000	31.999773
1442	2024-09-23	35.400002	35.400002	35.400002	35.400002	32.072254
1443	2024-09-24	35.590000	35.590000	35.590000	35.590000	32.244392
1444	2024-09-25	35.459999	35.459999	35.459999	35.459999	32.126614
1445	2024-09-26	36.259998	36.259998	36.259998	36.259998	32.851410
1446	2024-09-27	35.889999	35.889999	35.889999	35.889999	32.516190
1447	2024-09-30	35.740002	35.740002	35.740002	35.740002	32.380291
1448	2024-10-01	35.430000	35.430000	35.430000	35.430000	32.099434
1449	2024-10-02	35.450001	35.450001	35.450001	35.450001	32.117554
1450	2024-10-03	35.049999	35.049999	35.049999	35.049999	31.755154
1451	2024-10-04	35.150002	35.150002	35.150002	35.150002	31.845757
1452	2024-10-07	34.880001	34.880001	34.880001	34.880001	31.601137
1453	2024-10-08	35.029999	35.029999	35.029999	35.029999	31.737034
1454	2024-10-09	35.139999	35.139999	35.139999	35.139999	31.836693
1455	2024-10-10	34.950001	34.950001	34.950001	34.950001	31.664557
1456	2024-10-11	35.189999	35.189999	35.189999	35.189999	31.881994
1457	2024-10-14	35.430000	35.430000	35.430000	35.430000	32.099434
1458	2024-10-15	34.840000	34.840000	34.840000	34.840000	31.564898
1459	2024-10-16	34.889999	34.889999	34.889999	34.889999	31.610195
1460	2024-10-17	35.000000	35.000000	35.000000	35.000000	31.709854
1461	2024-10-18	35.200001	35.200001	35.200001	35.200001	31.891054
1462	2024-10-21	34.779999	34.779999	34.779999	34.779999	31.510536
1463	2024-10-22	34.540001	34.540001	34.540001	34.540001	31.293097
1464	2024-10-23	34.169998	34.169998	34.169998	34.169998	30.957876
1465	2024-10-24	34.230000	34.230000	34.230000	34.230000	31.012238
1466	2024-10-25	34.040001	34.040001	34.040001	34.040001	30.840101
1467	2024-10-28	34.259998	34.259998	34.259998	34.259998	31.039415
1468	2024-10-29	34.189999	34.189999	34.189999	34.189999	30.975996
1469	2024-10-30	33.950001	33.950001	33.950001	33.950001	30.758558
1470	2024-10-31	33.520000	33.520000	33.520000	33.520000	30.368980
1471	2024-11-01	33.680000	33.680000	33.680000	33.680000	30.513939
1472	2024-11-04	33.669998	33.669998	33.669998	33.669998	30.504879
1473	2024-11-05	34.049999	34.049999	34.049999	34.049999	30.849157
1474	2024-11-06	33.880001	33.880001	33.880001	33.880001	30.695141
1475	2024-11-07	34.279999	34.279999	34.279999	34.279999	31.057535
1476	2024-11-08	34.090000	34.090000	34.090000	34.090000	30.885399
1477	2024-11-11	34.259998	34.259998	34.259998	34.259998	31.039415
1478	2024-11-12	33.639999	33.639999	33.639999	33.639999	30.477699
1479	2024-11-13	33.380001	33.380001	33.380001	33.380001	30.242144
1480	2024-11-14	33.360001	33.360001	33.360001	33.360001	30.224024
1481	2024-11-15	32.939999	32.939999	32.939999	32.939999	29.843502
1482	2024-11-18	33.150002	33.150002	33.150002	33.150002	30.033762
1483	2024-11-19	33.060001	33.060001	33.060001	33.060001	29.952225
1484	2024-11-20	32.990002	32.990002	32.990002	32.990002	29.888805
1485	2024-11-21	33.080002	33.080002	33.080002	33.080002	29.970345
1486	2024-11-22	33.279999	33.279999	33.279999	33.279999	30.151541
1487	2024-11-25	33.439999	33.439999	33.439999	33.439999	30.296501
1488	2024-11-26	33.279999	33.279999	33.279999	33.279999	30.151541
1489	2024-11-27	33.430000	33.430000	33.430000	33.430000	30.287441
1490	2024-11-29	33.840000	33.840000	33.840000	33.840000	30.658899
1491	2024-12-02	34.060001	34.060001	34.060001	34.060001	30.858221
1492	2024-12-03	34.299999	34.299999	34.299999	34.299999	31.075655
1493	2024-12-04	34.529999	34.529999	34.529999	34.529999	31.284037
1494	2024-12-05	34.599998	34.599998	34.599998	34.599998	31.347456
1495	2024-12-06	34.580002	34.580002	34.580002	34.580002	31.329338
1496	2024-12-09	34.349998	34.349998	34.349998	34.349998	31.120956
1497	2024-12-10	34.009998	34.009998	34.009998	34.009998	30.812916
1498	2024-12-11	34.290001	34.290001	34.290001	34.290001	31.066599
1499	2024-12-12	33.980000	33.980000	33.980000	33.980000	30.785740
1500	2024-12-13	33.259998	33.259998	33.259998	33.259998	30.653942
1501	2024-12-16	33.279999	33.279999	33.279999	33.279999	30.672377
1502	2024-12-17	33.150002	33.150002	33.150002	33.150002	30.552565
1503	2024-12-18	32.360001	32.360001	32.360001	32.360001	29.824463
1504	2024-12-19	32.299999	32.299999	32.299999	32.299999	29.769163
1505	2024-12-20	32.209999	32.209999	32.209999	32.209999	29.686214
1506	2024-12-23	32.310001	32.310001	32.310001	32.310001	29.778381
1507	2024-12-24	32.419998	32.419998	32.419998	32.419998	29.879759
1508	2024-12-26	32.490002	32.490002	32.490002	32.490002	29.944279
1509	2024-12-27	32.459999	32.459999	32.459999	32.459999	29.916626
1510	2024-12-30	32.160000	32.160000	32.160000	32.160000	29.640133
1511	2024-12-31	32.130001	32.130001	32.130001	32.130001	29.612486
1512	2025-01-02	32.070000	32.070000	32.070000	32.070000	29.557184
1513	2025-01-03	32.119999	32.119999	32.119999	32.119999	29.603266
1514	2025-01-06	32.500000	32.500000	32.500000	32.500000	29.953493
1515	2025-01-07	32.380001	32.380001	32.380001	32.380001	29.842897
1516	2025-01-08	32.419998	32.419998	32.419998	32.419998	29.879759
1517	2025-01-10	32.060001	32.060001	32.060001	32.060001	29.547970
1518	2025-01-13	31.870001	31.870001	31.870001	31.870001	29.372856
1519	2025-01-14	32.060001	32.060001	32.060001	32.060001	29.547970
1520	2025-01-15	32.410000	32.410000	32.410000	32.410000	29.870544
1521	2025-01-16	32.770000	32.770000	32.770000	32.770000	30.202337
1522	2025-01-17	32.869999	32.869999	32.869999	32.869999	30.294500
1523	2025-01-21	33.549999	33.549999	33.549999	33.549999	30.921221
1524	2025-01-22	33.750000	33.750000	33.750000	33.750000	31.105551
1525	2025-01-23	33.959999	33.959999	33.959999	33.959999	31.299095
1526	2025-01-24	34.150002	34.150002	34.150002	34.150002	31.474211
1527	2025-01-27	33.919998	33.919998	33.919998	33.919998	31.262228
1528	2025-01-28	33.860001	33.860001	33.860001	33.860001	31.206932
1529	2025-01-29	33.849998	33.849998	33.849998	33.849998	31.197714
1530	2025-01-30	34.259998	34.259998	34.259998	34.259998	31.575588
1531	2025-01-31	34.029999	34.029999	34.029999	34.029999	31.363609
1532	2025-02-03	33.740002	33.740002	33.740002	33.740002	31.096336
1533	2025-02-04	34.119999	34.119999	34.119999	34.119999	31.446558
1534	2025-02-05	34.450001	34.450001	34.450001	34.450001	31.750704
1535	2025-02-06	34.540001	34.540001	34.540001	34.540001	31.833652
1536	2025-02-07	34.180000	34.180000	34.180000	34.180000	31.501858
1537	2025-02-10	34.320000	34.320000	34.320000	34.320000	31.630888
1538	2025-02-11	34.599998	34.599998	34.599998	34.599998	31.888948
1539	2025-02-12	34.630001	34.630001	34.630001	34.630001	31.916599
1540	2025-02-13	35.130001	35.130001	35.130001	35.130001	32.377422
1541	2025-02-14	35.070000	35.070000	35.070000	35.070000	32.322124
1542	2025-02-18	35.330002	35.330002	35.330002	35.330002	32.561752
1543	2025-02-19	34.959999	34.959999	34.959999	34.959999	32.220741
1544	2025-02-20	34.959999	34.959999	34.959999	34.959999	32.220741
1545	2025-02-21	34.669998	34.669998	34.669998	34.669998	31.953463
1546	2025-02-24	34.500000	34.500000	34.500000	34.500000	31.796785
1547	2025-02-25	34.650002	34.650002	34.650002	34.650002	31.935034
1548	2025-02-26	34.630001	34.630001	34.630001	34.630001	31.916599
1549	2025-02-27	34.250000	34.250000	34.250000	34.250000	31.566374
1550	2025-02-28	34.509998	34.509998	34.509998	34.509998	31.806000
1551	2025-03-03	34.820000	34.820000	34.820000	34.820000	32.091713
1552	2025-03-04	34.930000	34.930000	34.930000	34.930000	32.193092
1553	2025-03-05	35.810001	35.810001	35.810001	35.810001	33.004143
1554	2025-03-06	35.270000	35.270000	35.270000	35.270000	32.506454
1555	2025-03-07	35.570000	35.570000	35.570000	35.570000	32.782948
1556	2025-03-10	34.430000	34.430000	34.430000	34.430000	31.732269
1557	2025-03-11	34.340000	34.340000	34.340000	34.340000	31.649323
1558	2025-03-12	34.720001	34.720001	34.720001	34.720001	31.999548
1559	2025-03-13	34.349998	34.349998	34.349998	34.349998	31.658537
1560	2025-03-14	35.000000	35.000000	35.000000	35.000000	32.257607
1561	2025-03-17	35.410000	35.410000	35.410000	35.410000	32.635483
1562	2025-03-18	35.419998	35.419998	35.419998	35.419998	32.644699
1563	2025-03-19	35.500000	35.500000	35.500000	35.500000	32.718430
1564	2025-03-20	35.240002	35.240002	35.240002	35.240002	32.478806
1565	2025-03-21	34.939999	34.939999	34.939999	34.939999	32.202309
1566	2025-03-24	35.060001	35.060001	35.060001	35.060001	32.312908
1567	2025-03-25	35.279999	35.279999	35.279999	35.279999	32.515667
1568	2025-03-26	34.810001	34.810001	34.810001	34.810001	32.082497
1569	2025-03-27	34.919998	34.919998	34.919998	34.919998	32.183876
1570	2025-03-28	34.570000	34.570000	34.570000	34.570000	31.861300
1571	2025-03-31	34.200001	34.200001	34.200001	34.200001	31.520292
1572	2025-04-01	34.349998	34.349998	34.349998	34.349998	31.658537
1573	2025-04-02	34.599998	34.599998	34.599998	34.599998	31.888948
1574	2025-04-03	33.830002	33.830002	33.830002	33.830002	31.179283
1575	2025-04-04	31.559999	31.559999	31.559999	31.559999	29.087145
1576	2025-04-07	30.809999	30.809999	30.809999	30.809999	28.395910
1577	2025-04-08	30.870001	30.870001	30.870001	30.870001	28.451210
1578	2025-04-09	33.119999	33.119999	33.119999	33.119999	30.524912
1579	2025-04-10	32.709999	32.709999	32.709999	32.709999	30.147038
1580	2025-04-11	33.540001	33.540001	33.540001	33.540001	30.912006
1581	2025-04-14	33.810001	33.810001	33.810001	33.810001	31.160851
1582	2025-04-15	34.279999	34.279999	34.279999	34.279999	31.594021
1583	2025-04-16	33.990002	33.990002	33.990002	33.990002	31.326748
1584	2025-04-17	34.189999	34.189999	34.189999	34.189999	31.511074
1585	2025-04-21	34.080002	34.080002	34.080002	34.080002	31.409695
1586	2025-04-22	34.509998	34.509998	34.509998	34.509998	31.806000
1587	2025-04-23	34.779999	34.779999	34.779999	34.779999	32.054844
1588	2025-04-24	35.180000	35.180000	35.180000	35.180000	32.423504
1589	2025-04-25	35.369999	35.369999	35.369999	35.369999	32.598618
1590	2025-04-28	35.500000	35.500000	35.500000	35.500000	32.718430
1591	2025-04-29	35.560001	35.560001	35.560001	35.560001	32.773731
1592	2025-04-30	35.750000	35.750000	35.750000	35.750000	32.948841
1593	2025-05-01	35.689999	35.689999	35.689999	35.689999	32.893543
1594	2025-05-02	36.439999	36.439999	36.439999	36.439999	33.584778
1595	2025-05-05	36.480000	36.480000	36.480000	36.480000	33.621643
1596	2025-05-06	36.430000	36.430000	36.430000	36.430000	33.575562
1597	2025-05-07	36.320000	36.320000	36.320000	36.320000	33.474182
1598	2025-05-08	36.369999	36.369999	36.369999	36.369999	33.520264
1599	2025-05-09	36.509998	36.509998	36.509998	36.509998	33.649292
1600	2025-05-12	36.580002	36.580002	36.580002	36.580002	33.713810
1601	2025-05-13	36.750000	36.750000	36.750000	36.750000	33.870487
1602	2025-05-14	36.560001	36.560001	36.560001	36.560001	33.695377
1603	2025-05-15	36.980000	36.980000	36.980000	36.980000	34.082466
1604	2025-05-16	37.119999	37.119999	37.119999	37.119999	34.211494
1605	2025-05-19	37.459999	37.459999	37.459999	37.459999	34.524857
1606	2025-05-20	37.590000	37.590000	37.590000	37.590000	34.644672
1607	2025-05-21	37.290001	37.290001	37.290001	37.290001	34.368179
1608	2025-05-22	37.380001	37.380001	37.380001	37.380001	34.451126
1609	2025-05-23	37.480000	37.480000	37.480000	37.480000	34.543289
1610	2025-05-27	37.930000	37.930000	37.930000	37.930000	34.958031
1611	2025-05-28	37.490002	37.490002	37.490002	37.490002	34.552509
1612	2025-05-29	37.570000	37.570000	37.570000	37.570000	34.626236
1613	2025-05-30	37.599998	37.599998	37.599998	37.599998	34.653885
1614	2025-06-02	37.889999	37.889999	37.889999	37.889999	34.921165
1615	2025-06-03	37.680000	37.680000	37.680000	37.680000	34.727619
1616	2025-06-04	37.880001	37.880001	37.880001	37.880001	34.911949
1617	2025-06-05	37.930000	37.930000	37.930000	37.930000	34.958031
1618	2025-06-06	38.049999	38.049999	38.049999	38.049999	35.068626
1619	2025-06-09	38.009998	38.009998	38.009998	38.009998	35.031761
1620	2025-06-10	37.910000	37.910000	37.910000	37.910000	34.939598
1621	2025-06-11	37.869999	37.869999	37.869999	37.869999	34.902729
1622	2025-06-12	38.040001	38.040001	38.040001	38.040001	35.059414
1623	2025-06-13	37.419998	37.419998	37.419998	37.419998	34.487988
1624	2025-06-16	37.740002	37.740002	37.740002	37.740002	34.782921
1625	2025-06-17	37.180000	37.180000	37.180000	37.180000	34.266796
1626	2025-06-18	37.200001	37.200001	37.200001	37.200001	34.285229
1627	2025-06-20	36.950001	36.950001	36.950001	36.950001	34.054817
1628	2025-06-23	37.270000	37.270000	37.270000	37.270000	34.349743
1629	2025-06-24	37.779999	37.779999	37.779999	37.779999	34.819782
1630	2025-06-25	37.660000	37.660000	37.660000	37.660000	34.709187
1631	2025-06-26	38.049999	38.049999	38.049999	38.049999	35.068626
1632	2025-06-27	38.529999	38.529999	38.529999	38.529999	35.511017
1633	2025-06-30	38.610001	38.610001	38.610001	38.610001	35.584751
1634	2025-07-01	38.349998	38.349998	38.349998	38.349998	35.345119
1635	2025-07-02	38.250000	38.250000	38.250000	38.250000	35.252956
1636	2025-07-03	38.389999	38.389999	38.389999	38.389999	35.381989
1637	2025-07-07	38.220001	38.220001	38.220001	38.220001	35.225307
1638	2025-07-08	38.430000	38.430000	38.430000	38.430000	35.418854
1639	2025-07-09	38.700001	38.700001	38.700001	38.700001	35.667698
1640	2025-07-10	38.570000	38.570000	38.570000	38.570000	35.547882
1641	2025-07-11	38.180000	38.180000	38.180000	38.180000	35.188442
1642	2025-07-14	38.189999	38.189999	38.189999	38.189999	35.197659
1643	2025-07-15	37.779999	37.779999	37.779999	37.779999	34.819782
1644	2025-07-16	37.980000	37.980000	37.980000	37.980000	35.004112
1645	2025-07-17	38.250000	38.250000	38.250000	38.250000	35.252956
1646	2025-07-18	38.160000	38.160000	38.160000	38.160000	35.170010
1647	2025-07-21	38.230000	38.230000	38.230000	38.230000	35.234524
1648	2025-07-22	38.340000	38.340000	38.340000	38.340000	35.335907
1649	2025-07-23	38.959999	38.959999	38.959999	38.959999	35.907326
1650	2025-07-24	38.779999	38.779999	38.779999	38.779999	35.741428
1651	2025-07-25	38.709999	38.709999	38.709999	38.709999	35.676914
1652	2025-07-28	38.020000	38.020000	38.020000	38.020000	35.040977
1653	2025-07-29	38.130001	38.130001	38.130001	38.130001	35.142361
1654	2025-07-30	37.810001	37.810001	37.810001	37.810001	34.847435
1655	2025-07-31	37.490002	37.490002	37.490002	37.490002	34.552509
1656	2025-08-01	37.160000	37.160000	37.160000	37.160000	34.248363
1657	2025-08-04	37.730000	37.730000	37.730000	37.730000	34.773701
1658	2025-08-05	37.639999	37.639999	37.639999	37.639999	34.690754
1659	2025-08-06	37.950001	37.950001	37.950001	37.950001	34.976463
1660	2025-08-07	38.389999	38.389999	38.389999	38.389999	35.381989
1661	2025-08-08	38.430000	38.430000	38.430000	38.430000	35.418854
1662	2025-08-11	38.230000	38.230000	38.230000	38.230000	35.234524
1663	2025-08-12	38.540001	38.540001	38.540001	38.540001	35.520237
1664	2025-08-13	38.770000	38.770000	38.770000	38.770000	35.732212
1665	2025-08-14	38.669998	38.669998	38.669998	38.669998	35.640045
1666	2025-08-15	38.759998	38.759998	38.759998	38.759998	35.722996
1667	2025-08-18	38.759998	38.759998	38.759998	38.759998	35.722996
1668	2025-08-19	38.650002	38.650002	38.650002	38.650002	35.621616
1669	2025-08-20	38.529999	38.529999	38.529999	38.529999	35.511017
1670	2025-08-21	38.320000	38.320000	38.320000	38.320000	35.317471
1671	2025-08-22	38.860001	38.860001	38.860001	38.860001	35.815163
1672	2025-08-25	38.349998	38.349998	38.349998	38.349998	35.345119
1673	2025-08-26	38.320000	38.320000	38.320000	38.320000	35.317471
1674	2025-08-27	38.230000	38.230000	38.230000	38.230000	35.234524
1675	2025-08-28	38.340000	38.340000	38.340000	38.340000	35.335907
1676	2025-08-29	38.029999	38.029999	38.029999	38.029999	35.050194
1677	2025-09-02	37.540001	37.540001	37.540001	37.540001	34.598591
1678	2025-09-03	37.630001	37.630001	37.630001	37.630001	34.681538
1679	2025-09-04	37.849998	37.849998	37.849998	37.849998	34.884296
1680	2025-09-05	38.009998	38.009998	38.009998	38.009998	35.031761
1681	2025-09-08	38.419998	38.419998	38.419998	38.419998	35.409634
1682	2025-09-09	38.279999	38.279999	38.279999	38.279999	35.280605
1683	2025-09-10	38.259998	38.259998	38.259998	38.259998	35.262173
1684	2025-09-11	38.759998	38.759998	38.759998	38.759998	35.722996
1685	2025-09-12	38.689999	38.689999	38.689999	38.689999	35.658482
1686	2025-09-15	38.889999	38.889999	38.889999	38.889999	35.842812
1687	2025-09-16	38.770000	38.770000	38.770000	38.770000	35.732212
1688	2025-09-17	38.470001	38.470001	38.470001	38.470001	35.455719
1689	2025-09-18	38.590000	38.590000	38.590000	38.590000	35.566319
1690	2025-09-19	38.349998	38.349998	38.349998	38.349998	35.345119
1691	2025-09-22	38.430000	38.430000	38.430000	38.430000	35.418854
1692	2025-09-23	38.369999	38.369999	38.369999	38.369999	35.363552
1693	2025-09-24	38.130001	38.130001	38.130001	38.130001	35.142361
1694	2025-09-25	37.759998	37.759998	37.759998	37.759998	34.801350
1695	2025-09-26	38.160000	38.160000	38.160000	38.160000	35.170010
1696	2025-09-29	38.230000	38.230000	38.230000	38.230000	35.234524
1697	2025-09-30	38.669998	38.669998	38.669998	38.669998	35.640045
1698	2025-10-01	38.730000	38.730000	38.730000	38.730000	35.695347
1699	2025-10-02	38.840000	38.840000	38.840000	38.840000	35.796730
1700	2025-10-03	39.130001	39.130001	39.130001	39.130001	36.064007
1701	2025-10-06	39.240002	39.240002	39.240002	39.240002	36.165390
1702	2025-10-07	38.830002	38.830002	38.830002	38.830002	35.787514
1703	2025-10-08	39.070000	39.070000	39.070000	39.070000	36.008705
1704	2025-10-09	38.740002	38.740002	38.740002	38.740002	35.704567
1705	2025-10-10	37.869999	37.869999	37.869999	37.869999	34.902729
1706	2025-10-13	38.360001	38.360001	38.360001	38.360001	35.354340
1707	2025-10-14	38.549999	38.549999	38.549999	38.549999	35.529449
1708	2025-10-15	38.500000	38.500000	38.500000	38.500000	35.483368
1709	2025-10-16	38.549999	38.549999	38.549999	38.549999	35.529449
1710	2025-10-17	38.520000	38.520000	38.520000	38.520000	35.501801
1711	2025-10-20	38.849998	38.849998	38.849998	38.849998	35.805943
1712	2025-10-21	38.720001	38.720001	38.720001	38.720001	35.686131
1713	2025-10-22	38.570000	38.570000	38.570000	38.570000	35.547882
1714	2025-10-24	39.000000	39.000000	39.000000	39.000000	35.944191
1715	2025-10-27	39.369999	39.369999	39.369999	39.369999	36.285198
1716	2025-10-28	39.320000	39.320000	39.320000	39.320000	36.239117
1717	2025-10-29	38.990002	38.990002	38.990002	38.990002	35.934978
1718	2025-10-30	38.849998	38.849998	38.849998	38.849998	35.805943
1719	2025-10-31	38.900002	38.900002	38.900002	38.900002	35.852028
1720	2025-11-03	38.889999	38.889999	38.889999	38.889999	35.842812
1721	2025-11-04	38.520000	38.520000	38.520000	38.520000	35.501801
1722	2025-11-05	38.759998	38.759998	38.759998	38.759998	35.722996
1723	2025-11-06	38.439999	38.439999	38.439999	38.439999	35.428070
1724	2025-11-07	38.419998	38.419998	38.419998	38.419998	35.409634
1725	2025-11-10	38.680000	38.680000	38.680000	38.680000	35.649265
1726	2025-11-11	38.830002	38.830002	38.830002	38.830002	35.787514
1727	2025-11-12	39.040001	39.040001	39.040001	39.040001	35.981060
1728	2025-11-13	38.540001	38.540001	38.540001	38.540001	35.520237
1729	2025-11-14	38.230000	38.230000	38.230000	38.230000	35.234524
1730	2025-11-17	37.790001	37.790001	37.790001	37.790001	34.829002
1731	2025-11-18	34.330002	34.330002	34.330002	34.330002	34.330002
1732	2025-11-19	34.130001	34.130001	34.130001	34.130001	34.130001
1733	2025-11-20	33.650002	33.650002	33.650002	33.650002	33.650002
1734	2025-11-21	34.162899	34.162899	34.162899	34.162899	34.162899

107 KiB Raw Blame History

107 KiB

Raw Blame History