f/fijzx-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

106 KiB

Raw Blame History

1	Date	Open	High	Low	Close	Adj Close
2	2019-01-02	26.820000	26.820000	26.820000	26.820000	21.178177
3	2019-01-03	26.260000	26.260000	26.260000	26.260000	20.735979
4	2019-01-04	27.209999	27.209999	27.209999	27.209999	21.486135
5	2019-01-07	27.850000	27.850000	27.850000	27.850000	21.991508
6	2019-01-08	28.190001	28.190001	28.190001	28.190001	22.259987
7	2019-01-09	28.299999	28.299999	28.299999	28.299999	22.346844
8	2019-01-10	28.299999	28.299999	28.299999	28.299999	22.346844
9	2019-01-11	28.299999	28.299999	28.299999	28.299999	22.346844
10	2019-01-14	28.049999	28.049999	28.049999	28.049999	22.149435
11	2019-01-15	28.340000	28.340000	28.340000	28.340000	22.378431
12	2019-01-16	28.340000	28.340000	28.340000	28.340000	22.378431
13	2019-01-17	28.510000	28.510000	28.510000	28.510000	22.512672
14	2019-01-18	28.809999	28.809999	28.809999	28.809999	22.749561
15	2019-01-22	28.320000	28.320000	28.320000	28.320000	22.362638
16	2019-01-23	28.389999	28.389999	28.389999	28.389999	22.417913
17	2019-01-24	28.540001	28.540001	28.540001	28.540001	22.536360
18	2019-01-25	28.809999	28.809999	28.809999	28.809999	22.749561
19	2019-01-28	28.639999	28.639999	28.639999	28.639999	22.615324
20	2019-01-29	28.450001	28.450001	28.450001	28.450001	22.465292
21	2019-01-30	29.049999	29.049999	29.049999	29.049999	22.939074
22	2019-01-31	29.330000	29.330000	29.330000	29.330000	23.160175
23	2019-02-01	28.940001	28.940001	28.940001	28.940001	22.852215
24	2019-02-04	29.150000	29.150000	29.150000	29.150000	23.018040
25	2019-02-05	29.389999	29.389999	29.389999	29.389999	23.207554
26	2019-02-06	29.240000	29.240000	29.240000	29.240000	23.089108
27	2019-02-07	29.010000	29.010000	29.010000	29.010000	22.907492
28	2019-02-08	28.889999	28.889999	28.889999	28.889999	22.812733
29	2019-02-11	28.980000	28.980000	28.980000	28.980000	22.883802
30	2019-02-12	29.430000	29.430000	29.430000	29.430000	23.239141
31	2019-02-13	29.580000	29.580000	29.580000	29.580000	23.357588
32	2019-02-14	29.469999	29.469999	29.469999	29.469999	23.270725
33	2019-02-15	29.650000	29.650000	29.650000	29.650000	23.412861
34	2019-02-19	29.750000	29.750000	29.750000	29.750000	23.491827
35	2019-02-20	29.780001	29.780001	29.780001	29.780001	23.515516
36	2019-02-21	29.730000	29.730000	29.730000	29.730000	23.476034
37	2019-02-22	29.950001	29.950001	29.950001	29.950001	23.649754
38	2019-02-25	29.840000	29.840000	29.840000	29.840000	23.562895
39	2019-02-26	29.860001	29.860001	29.860001	29.860001	23.578686
40	2019-02-27	29.870001	29.870001	29.870001	29.870001	23.586582
41	2019-02-28	29.719999	29.719999	29.719999	29.719999	23.468136
42	2019-03-01	29.920000	29.920000	29.920000	29.920000	23.626064
43	2019-03-04	29.809999	29.809999	29.809999	29.809999	23.539204
44	2019-03-05	29.840000	29.840000	29.840000	29.840000	23.562895
45	2019-03-06	29.719999	29.719999	29.719999	29.719999	23.468136
46	2019-03-07	29.309999	29.309999	29.309999	29.309999	23.144384
47	2019-03-08	29.170000	29.170000	29.170000	29.170000	23.033834
48	2019-03-11	29.590000	29.590000	29.590000	29.590000	23.365484
49	2019-03-12	29.600000	29.600000	29.600000	29.600000	23.373379
50	2019-03-13	29.740000	29.740000	29.740000	29.740000	23.483929
51	2019-03-14	29.610001	29.610001	29.610001	29.610001	23.381277
52	2019-03-15	29.790001	29.790001	29.790001	29.790001	23.523413
53	2019-03-18	30.100000	30.100000	30.100000	30.100000	23.768200
54	2019-03-19	30.190001	30.190001	30.190001	30.190001	23.839268
55	2019-03-20	30.280001	30.280001	30.280001	30.280001	23.910334
56	2019-03-21	30.650000	30.650000	30.650000	30.650000	24.202501
57	2019-03-22	30.070000	30.070000	30.070000	30.070000	23.744511
58	2019-03-25	30.230000	30.230000	30.230000	30.230000	23.870852
59	2019-03-26	30.360001	30.360001	30.360001	30.360001	23.973507
60	2019-03-27	30.330000	30.330000	30.330000	30.330000	23.949818
61	2019-03-28	30.580000	30.580000	30.580000	30.580000	24.147228
62	2019-03-29	30.719999	30.719999	30.719999	30.719999	24.257776
63	2019-04-01	31.030001	31.030001	31.030001	31.030001	24.502567
64	2019-04-02	30.990000	30.990000	30.990000	30.990000	24.470982
65	2019-04-03	31.219999	31.219999	31.219999	31.219999	24.652597
66	2019-04-04	31.440001	31.440001	31.440001	31.440001	24.826317
67	2019-04-05	31.660000	31.660000	31.660000	31.660000	25.000040
68	2019-04-08	31.740000	31.740000	31.740000	31.740000	25.063210
69	2019-04-09	31.459999	31.459999	31.459999	31.459999	24.842112
70	2019-04-10	31.650000	31.650000	31.650000	31.650000	24.992146
71	2019-04-11	31.740000	31.740000	31.740000	31.740000	25.063210
72	2019-04-12	31.910000	31.910000	31.910000	31.910000	25.197449
73	2019-04-15	32.020000	32.020000	32.020000	32.020000	25.284311
74	2019-04-16	32.160000	32.160000	32.160000	32.160000	25.394861
75	2019-04-17	32.250000	32.250000	32.250000	32.250000	25.465929
76	2019-04-18	32.230000	32.230000	32.230000	32.230000	25.450134
77	2019-04-22	32.160000	32.160000	32.160000	32.160000	25.394861
78	2019-04-23	32.540001	32.540001	32.540001	32.540001	25.694921
79	2019-04-24	32.630001	32.630001	32.630001	32.630001	25.765991
80	2019-04-25	32.459999	32.459999	32.459999	32.459999	25.631754
81	2019-04-26	32.650002	32.650002	32.650002	32.650002	25.781786
82	2019-04-29	32.580002	32.580002	32.580002	32.580002	25.726511
83	2019-04-30	32.509998	32.509998	32.509998	32.509998	25.671232
84	2019-05-01	32.250000	32.250000	32.250000	32.250000	25.465929
85	2019-05-02	32.270000	32.270000	32.270000	32.270000	25.481724
86	2019-05-03	32.669998	32.669998	32.669998	32.669998	25.797575
87	2019-05-06	32.490002	32.490002	32.490002	32.490002	25.655443
88	2019-05-07	31.930000	31.930000	31.930000	31.930000	25.213245
89	2019-05-08	31.910000	31.910000	31.910000	31.910000	25.197449
90	2019-05-09	31.860001	31.860001	31.860001	31.860001	25.157970
91	2019-05-10	31.809999	31.809999	31.809999	31.809999	25.118486
92	2019-05-13	30.840000	30.840000	30.840000	30.840000	24.352533
93	2019-05-14	31.129999	31.129999	31.129999	31.129999	24.581530
94	2019-05-15	31.360001	31.360001	31.360001	31.360001	24.763149
95	2019-05-16	31.690001	31.690001	31.690001	31.690001	25.023729
96	2019-05-17	31.469999	31.469999	31.469999	31.469999	24.850008
97	2019-05-20	31.250000	31.250000	31.250000	31.250000	24.676287
98	2019-05-21	31.490000	31.490000	31.490000	31.490000	24.865801
99	2019-05-22	31.110001	31.110001	31.110001	31.110001	24.565735
100	2019-05-23	30.719999	30.719999	30.719999	30.719999	24.257776
101	2019-05-24	30.780001	30.780001	30.780001	30.780001	24.305155
102	2019-05-28	30.580000	30.580000	30.580000	30.580000	24.147228
103	2019-05-29	30.219999	30.219999	30.219999	30.219999	23.862957
104	2019-05-30	30.379999	30.379999	30.379999	30.379999	23.989300
105	2019-05-31	30.080000	30.080000	30.080000	30.080000	23.752409
106	2019-06-03	29.730000	29.730000	29.730000	29.730000	23.476034
107	2019-06-04	30.459999	30.459999	30.459999	30.459999	24.052467
108	2019-06-05	30.600000	30.600000	30.600000	30.600000	24.163019
109	2019-06-06	30.709999	30.709999	30.709999	30.709999	24.249884
110	2019-06-07	31.200001	31.200001	31.200001	31.200001	24.636805
111	2019-06-10	31.469999	31.469999	31.469999	31.469999	24.850008
112	2019-06-11	31.540001	31.540001	31.540001	31.540001	24.905283
113	2019-06-12	31.520000	31.520000	31.520000	31.520000	24.889490
114	2019-06-13	31.790001	31.790001	31.790001	31.790001	25.102695
115	2019-06-14	31.889999	31.889999	31.889999	31.889999	25.181656
116	2019-06-17	31.940001	31.940001	31.940001	31.940001	25.221140
117	2019-06-18	32.169998	32.169998	32.169998	32.169998	25.402754
118	2019-06-19	32.189999	32.189999	32.189999	32.189999	25.418550
119	2019-06-20	32.389999	32.389999	32.389999	32.389999	25.576477
120	2019-06-21	32.240002	32.240002	32.240002	32.240002	25.458033
121	2019-06-24	32.040001	32.040001	32.040001	32.040001	25.300104
122	2019-06-25	31.629999	31.629999	31.629999	31.629999	24.976351
123	2019-06-26	31.740000	31.740000	31.740000	31.740000	25.063210
124	2019-06-27	31.940001	31.940001	31.940001	31.940001	25.221140
125	2019-06-28	32.070000	32.070000	32.070000	32.070000	25.323792
126	2019-07-01	32.310001	32.310001	32.310001	32.310001	25.513308
127	2019-07-02	32.389999	32.389999	32.389999	32.389999	25.576477
128	2019-07-03	32.650002	32.650002	32.650002	32.650002	25.781786
129	2019-07-05	32.669998	32.669998	32.669998	32.669998	25.797575
130	2019-07-08	32.680000	32.680000	32.680000	32.680000	25.805473
131	2019-07-09	32.750000	32.750000	32.750000	32.750000	25.860750
132	2019-07-10	32.830002	32.830002	32.830002	32.830002	25.923922
133	2019-07-11	32.910000	32.910000	32.910000	32.910000	25.987091
134	2019-07-12	33.270000	33.270000	33.270000	33.270000	26.271360
135	2019-07-15	33.340000	33.340000	33.340000	33.340000	26.326635
136	2019-07-16	33.320000	33.320000	33.320000	33.320000	26.310843
137	2019-07-17	33.049999	33.049999	33.049999	33.049999	26.097643
138	2019-07-18	32.939999	32.939999	32.939999	32.939999	26.010778
139	2019-07-19	32.700001	32.700001	32.700001	32.700001	25.821268
140	2019-07-22	32.700001	32.700001	32.700001	32.700001	25.821268
141	2019-07-23	32.860001	32.860001	32.860001	32.860001	25.947609
142	2019-07-24	33.060001	33.060001	33.060001	33.060001	26.105539
143	2019-07-25	32.930000	32.930000	32.930000	32.930000	26.002886
144	2019-07-26	33.049999	33.049999	33.049999	33.049999	26.097643
145	2019-07-29	32.880001	32.880001	32.880001	32.880001	25.963402
146	2019-07-30	32.730000	32.730000	32.730000	32.730000	25.844959
147	2019-07-31	32.310001	32.310001	32.310001	32.310001	25.513308
148	2019-08-01	31.850000	31.850000	31.850000	31.850000	25.150072
149	2019-08-02	31.570000	31.570000	31.570000	31.570000	24.928970
150	2019-08-05	30.660000	30.660000	30.660000	30.660000	24.210398
151	2019-08-06	31.100000	31.100000	31.100000	31.100000	24.557840
152	2019-08-07	31.219999	31.219999	31.219999	31.219999	24.652597
153	2019-08-08	31.809999	31.809999	31.809999	31.809999	25.118486
154	2019-08-09	31.430000	31.430000	31.430000	31.430000	24.818420
155	2019-08-12	30.969999	30.969999	30.969999	30.969999	24.455185
156	2019-08-13	31.520000	31.520000	31.520000	31.520000	24.889490
157	2019-08-14	30.540001	30.540001	30.540001	30.540001	24.115643
158	2019-08-15	30.469999	30.469999	30.469999	30.469999	24.060366
159	2019-08-16	30.830000	30.830000	30.830000	30.830000	24.344637
160	2019-08-19	31.209999	31.209999	31.209999	31.209999	24.644701
161	2019-08-20	31.260000	31.260000	31.260000	31.260000	24.684183
162	2019-08-21	31.770000	31.770000	31.770000	31.770000	25.086903
163	2019-08-22	31.840000	31.840000	31.840000	31.840000	25.142176
164	2019-08-23	30.980000	30.980000	30.980000	30.980000	24.463083
165	2019-08-26	31.309999	31.309999	31.309999	31.309999	24.723667
166	2019-08-27	31.160000	31.160000	31.160000	31.160000	24.605219
167	2019-08-28	31.520000	31.520000	31.520000	31.520000	24.889490
168	2019-08-29	32.119999	32.119999	32.119999	32.119999	25.363274
169	2019-08-30	31.940001	31.940001	31.940001	31.940001	25.221140
170	2019-09-03	31.730000	31.730000	31.730000	31.730000	25.055313
171	2019-09-04	32.049999	32.049999	32.049999	32.049999	25.308001
172	2019-09-05	32.639999	32.639999	32.639999	32.639999	25.773890
173	2019-09-06	32.709999	32.709999	32.709999	32.709999	25.829163
174	2019-09-09	32.799999	32.799999	32.799999	32.799999	25.900230
175	2019-09-10	32.709999	32.709999	32.709999	32.709999	25.829163
176	2019-09-11	32.790001	32.790001	32.790001	32.790001	25.892338
177	2019-09-12	32.970001	32.970001	32.970001	32.970001	26.034470
178	2019-09-13	32.889999	32.889999	32.889999	32.889999	25.971296
179	2019-09-16	32.470001	32.470001	32.470001	32.470001	25.639650
180	2019-09-17	32.689999	32.689999	32.689999	32.689999	25.813370
181	2019-09-18	32.680000	32.680000	32.680000	32.680000	25.805473
182	2019-09-19	32.630001	32.630001	32.630001	32.630001	25.765991
183	2019-09-20	32.330002	32.330002	32.330002	32.330002	25.529100
184	2019-09-23	32.410000	32.410000	32.410000	32.410000	25.592272
185	2019-09-24	32.119999	32.119999	32.119999	32.119999	25.363274
186	2019-09-25	32.330002	32.330002	32.330002	32.330002	25.529100
187	2019-09-26	32.139999	32.139999	32.139999	32.139999	25.379066
188	2019-09-27	32.029999	32.029999	32.029999	32.029999	25.292204
189	2019-09-30	32.279999	32.279999	32.279999	32.279999	25.489618
190	2019-10-01	32.049999	32.049999	32.049999	32.049999	25.308001
191	2019-10-02	31.500000	31.500000	31.500000	31.500000	24.873697
192	2019-10-03	31.650000	31.650000	31.650000	31.650000	24.992146
193	2019-10-04	31.930000	31.930000	31.930000	31.930000	25.213245
194	2019-10-07	31.780001	31.780001	31.780001	31.780001	25.094799
195	2019-10-08	31.459999	31.459999	31.459999	31.459999	24.842112
196	2019-10-09	31.730000	31.730000	31.730000	31.730000	25.055313
197	2019-10-10	31.930000	31.930000	31.930000	31.930000	25.213245
198	2019-10-11	32.340000	32.340000	32.340000	32.340000	25.536995
199	2019-10-14	32.310001	32.310001	32.310001	32.310001	25.513308
200	2019-10-15	32.590000	32.590000	32.590000	32.590000	25.734407
201	2019-10-16	32.709999	32.709999	32.709999	32.709999	25.829163
202	2019-10-17	32.830002	32.830002	32.830002	32.830002	25.923922
203	2019-10-18	32.750000	32.750000	32.750000	32.750000	25.860750
204	2019-10-21	32.820000	32.820000	32.820000	32.820000	25.916023
205	2019-10-22	32.610001	32.610001	32.610001	32.610001	25.750200
206	2019-10-23	32.430000	32.430000	32.430000	32.430000	25.608065
207	2019-10-24	32.540001	32.540001	32.540001	32.540001	25.694921
208	2019-10-25	32.529999	32.529999	32.529999	32.529999	25.687025
209	2019-10-28	32.560001	32.560001	32.560001	32.560001	25.710720
210	2019-10-29	32.340000	32.340000	32.340000	32.340000	25.536995
211	2019-10-30	32.500000	32.500000	32.500000	32.500000	25.663340
212	2019-10-31	32.360001	32.360001	32.360001	32.360001	25.552788
213	2019-11-01	32.549999	32.549999	32.549999	32.549999	25.702822
214	2019-11-04	32.590000	32.590000	32.590000	32.590000	25.734407
215	2019-11-05	32.619999	32.619999	32.619999	32.619999	25.758095
216	2019-11-06	32.660000	32.660000	32.660000	32.660000	25.789680
217	2019-11-07	32.599998	32.599998	32.599998	32.599998	25.742304
218	2019-11-08	32.570000	32.570000	32.570000	32.570000	25.718613
219	2019-11-11	32.509998	32.509998	32.509998	32.509998	25.671232
220	2019-11-12	32.560001	32.560001	32.560001	32.560001	25.710720
221	2019-11-13	32.480000	32.480000	32.480000	32.480000	25.647545
222	2019-11-14	32.630001	32.630001	32.630001	32.630001	25.765991
223	2019-11-15	32.709999	32.709999	32.709999	32.709999	25.829163
224	2019-11-18	32.860001	32.860001	32.860001	32.860001	25.947609
225	2019-11-19	32.570000	32.570000	32.570000	32.570000	25.718613
226	2019-11-20	32.389999	32.389999	32.389999	32.389999	25.576477
227	2019-11-21	32.230000	32.230000	32.230000	32.230000	25.450134
228	2019-11-22	32.389999	32.389999	32.389999	32.389999	25.576477
229	2019-11-25	32.720001	32.720001	32.720001	32.720001	25.837061
230	2019-11-26	32.980000	32.980000	32.980000	32.980000	26.042364
231	2019-11-27	33.220001	33.220001	33.220001	33.220001	26.231882
232	2019-11-29	32.990002	32.990002	32.990002	32.990002	26.050266
233	2019-12-02	32.680000	32.680000	32.680000	32.680000	25.805473
234	2019-12-03	32.349998	32.349998	32.349998	32.349998	25.544889
235	2019-12-04	32.540001	32.540001	32.540001	32.540001	25.694921
236	2019-12-05	32.529999	32.529999	32.529999	32.529999	25.687025
237	2019-12-06	32.759998	32.759998	32.759998	32.759998	25.868645
238	2019-12-09	32.779999	32.779999	32.779999	32.779999	25.884439
239	2019-12-10	32.709999	32.709999	32.709999	32.709999	25.829163
240	2019-12-11	32.810001	32.810001	32.810001	32.810001	25.908131
241	2019-12-12	33.060001	33.060001	33.060001	33.060001	26.105539
242	2019-12-13	33.099998	33.099998	33.099998	33.099998	26.137123
243	2019-12-16	33.259998	33.259998	33.259998	33.259998	26.263462
244	2019-12-17	33.380001	33.380001	33.380001	33.380001	26.358227
245	2019-12-18	33.389999	33.389999	33.389999	33.389999	26.366121
246	2019-12-19	33.520000	33.520000	33.520000	33.520000	26.468773
247	2019-12-20	32.799999	32.799999	32.799999	32.799999	26.547281
248	2019-12-23	32.750000	32.750000	32.750000	32.750000	26.506813
249	2019-12-24	32.830002	32.830002	32.830002	32.830002	26.571566
250	2019-12-26	33.200001	33.200001	33.200001	33.200001	26.871029
251	2019-12-27	33.209999	33.209999	33.209999	33.209999	26.879124
252	2019-12-30	33.040001	33.040001	33.040001	33.040001	26.741531
253	2019-12-31	33.080002	33.080002	33.080002	33.080002	26.773907
254	2020-01-02	33.439999	33.439999	33.439999	33.439999	27.065279
255	2020-01-03	33.230000	33.230000	33.230000	33.230000	26.895311
256	2020-01-06	33.410000	33.410000	33.410000	33.410000	27.040997
257	2020-01-07	33.369999	33.369999	33.369999	33.369999	27.008621
258	2020-01-08	33.430000	33.430000	33.430000	33.430000	27.057186
259	2020-01-09	33.630001	33.630001	33.630001	33.630001	27.219057
260	2020-01-10	33.430000	33.430000	33.430000	33.430000	27.057186
261	2020-01-13	33.509998	33.509998	33.509998	33.509998	27.121933
262	2020-01-14	33.459999	33.459999	33.459999	33.459999	27.081467
263	2020-01-15	33.389999	33.389999	33.389999	33.389999	27.024809
264	2020-01-16	33.669998	33.669998	33.669998	33.669998	27.251431
265	2020-01-17	33.779999	33.779999	33.779999	33.779999	27.340462
266	2020-01-21	33.700001	33.700001	33.700001	33.700001	27.275713
267	2020-01-22	33.689999	33.689999	33.689999	33.689999	27.267620
268	2020-01-23	33.689999	33.689999	33.689999	33.689999	27.267620
269	2020-01-24	33.270000	33.270000	33.270000	33.270000	26.927685
270	2020-01-27	32.770000	32.770000	32.770000	32.770000	26.523001
271	2020-01-28	33.029999	33.029999	33.029999	33.029999	26.733435
272	2020-01-29	33.029999	33.029999	33.029999	33.029999	26.733435
273	2020-01-30	32.959999	32.959999	32.959999	32.959999	26.676779
274	2020-01-31	33.029999	33.029999	33.029999	33.029999	26.733435
275	2020-02-03	33.240002	33.240002	33.240002	33.240002	26.903406
276	2020-02-04	33.750000	33.750000	33.750000	33.750000	27.316179
277	2020-02-05	34.020000	34.020000	34.020000	34.020000	27.534712
278	2020-02-06	33.919998	33.919998	33.919998	33.919998	27.453770
279	2020-02-07	33.810001	33.810001	33.810001	33.810001	27.364744
280	2020-02-10	34.150002	34.150002	34.150002	34.150002	27.639929
281	2020-02-11	34.500000	34.500000	34.500000	34.500000	27.923208
282	2020-02-12	34.860001	34.860001	34.860001	34.860001	28.214582
283	2020-02-13	34.869999	34.869999	34.869999	34.869999	28.222675
284	2020-02-14	34.880001	34.880001	34.880001	34.880001	28.230768
285	2020-02-18	34.910000	34.910000	34.910000	34.910000	28.255051
286	2020-02-19	35.049999	35.049999	35.049999	35.049999	28.368362
287	2020-02-20	35.060001	35.060001	35.060001	35.060001	28.376457
288	2020-02-21	34.570000	34.570000	34.570000	34.570000	27.979866
289	2020-02-24	33.380001	33.380001	33.380001	33.380001	27.016716
290	2020-02-25	32.500000	32.500000	32.500000	32.500000	26.304470
291	2020-02-26	32.180000	32.180000	32.180000	32.180000	26.045473
292	2020-02-27	30.860001	30.860001	30.860001	30.860001	24.977108
293	2020-02-28	30.559999	30.559999	30.559999	30.559999	24.734295
294	2020-03-02	31.500000	31.500000	31.500000	31.500000	25.495106
295	2020-03-03	30.799999	30.799999	30.799999	30.799999	24.928545
296	2020-03-04	31.760000	31.760000	31.760000	31.760000	25.705542
297	2020-03-05	30.549999	30.549999	30.549999	30.549999	24.726202
298	2020-03-06	30.219999	30.219999	30.219999	30.219999	24.459112
299	2020-03-09	28.330000	28.330000	28.330000	28.330000	22.929405
300	2020-03-10	29.760000	29.760000	29.760000	29.760000	24.086803
301	2020-03-11	27.959999	27.959999	27.959999	27.959999	22.629938
302	2020-03-12	25.100000	25.100000	25.100000	25.100000	20.315147
303	2020-03-13	26.719999	26.719999	26.719999	26.719999	21.626322
304	2020-03-16	23.010000	23.010000	23.010000	23.010000	18.623564
305	2020-03-17	23.900000	23.900000	23.900000	23.900000	19.343904
306	2020-03-18	22.520000	22.520000	22.520000	22.520000	18.226974
307	2020-03-19	23.450001	23.450001	23.450001	23.450001	18.979691
308	2020-03-20	22.940001	22.940001	22.940001	22.940001	18.566912
309	2020-03-23	23.030001	23.030001	23.030001	23.030001	18.639753
310	2020-03-24	25.110001	25.110001	25.110001	25.110001	20.323240
311	2020-03-25	25.530001	25.530001	25.530001	25.530001	20.663172
312	2020-03-26	26.680000	26.680000	26.680000	26.680000	21.593948
313	2020-03-27	25.830000	25.830000	25.830000	25.830000	20.905983
314	2020-03-30	26.379999	26.379999	26.379999	26.379999	21.351137
315	2020-03-31	25.940001	25.940001	25.940001	25.940001	20.995016
316	2020-04-01	24.790001	24.790001	24.790001	24.790001	20.064243
317	2020-04-02	24.930000	24.930000	24.930000	24.930000	20.177553
318	2020-04-03	24.510000	24.510000	24.510000	24.510000	19.837620
319	2020-04-06	26.570000	26.570000	26.570000	26.570000	21.504917
320	2020-04-07	26.930000	26.930000	26.930000	26.930000	21.796291
321	2020-04-08	27.730000	27.730000	27.730000	27.730000	22.443783
322	2020-04-09	28.139999	28.139999	28.139999	28.139999	22.775625
323	2020-04-13	28.230000	28.230000	28.230000	28.230000	22.848469
324	2020-04-14	29.389999	29.389999	29.389999	29.389999	23.787334
325	2020-04-15	28.820000	28.820000	28.820000	28.820000	23.325996
326	2020-04-16	29.240000	29.240000	29.240000	29.240000	23.665932
327	2020-04-17	30.040001	30.040001	30.040001	30.040001	24.313427
328	2020-04-20	29.600000	29.600000	29.600000	29.600000	23.957304
329	2020-04-21	28.799999	28.799999	28.799999	28.799999	23.309807
330	2020-04-22	29.430000	29.430000	29.430000	29.430000	23.819712
331	2020-04-23	29.379999	29.379999	29.379999	29.379999	23.779242
332	2020-04-24	29.850000	29.850000	29.850000	29.850000	24.159647
333	2020-04-27	30.490000	30.490000	30.490000	30.490000	24.677641
334	2020-04-28	30.510000	30.510000	30.510000	30.510000	24.693829
335	2020-04-29	31.260000	31.260000	31.260000	31.260000	25.300856
336	2020-04-30	31.150000	31.150000	31.150000	31.150000	25.211824
337	2020-05-01	30.010000	30.010000	30.010000	30.010000	24.289146
338	2020-05-04	30.150000	30.150000	30.150000	30.150000	24.402456
339	2020-05-05	30.270000	30.270000	30.270000	30.270000	24.499582
340	2020-05-06	30.260000	30.260000	30.260000	30.260000	24.491488
341	2020-05-07	30.730000	30.730000	30.730000	30.730000	24.871889
342	2020-05-08	31.290001	31.290001	31.290001	31.290001	25.325136
343	2020-05-11	31.260000	31.260000	31.260000	31.260000	25.300856
344	2020-05-12	30.490000	30.490000	30.490000	30.490000	24.677641
345	2020-05-13	30.010000	30.010000	30.010000	30.010000	24.289146
346	2020-05-14	30.410000	30.410000	30.410000	30.410000	24.612890
347	2020-05-15	30.750000	30.750000	30.750000	30.750000	24.888077
348	2020-05-18	31.969999	31.969999	31.969999	31.969999	25.875505
349	2020-05-19	31.920000	31.920000	31.920000	31.920000	25.835039
350	2020-05-20	32.389999	32.389999	32.389999	32.389999	26.215439
351	2020-05-21	32.700001	32.700001	32.700001	32.700001	26.466345
352	2020-05-22	32.770000	32.770000	32.770000	32.770000	26.523001
353	2020-05-26	33.240002	33.240002	33.240002	33.240002	26.903406
354	2020-05-27	33.810001	33.810001	33.810001	33.810001	27.364744
355	2020-05-28	33.500000	33.500000	33.500000	33.500000	27.113842
356	2020-05-29	33.660000	33.660000	33.660000	33.660000	27.243338
357	2020-06-01	33.900002	33.900002	33.900002	33.900002	27.437590
358	2020-06-02	34.240002	34.240002	34.240002	34.240002	27.712774
359	2020-06-03	34.799999	34.799999	34.799999	34.799999	28.166018
360	2020-06-04	34.480000	34.480000	34.480000	34.480000	27.907022
361	2020-06-05	35.220001	35.220001	35.220001	35.220001	28.505955
362	2020-06-08	35.610001	35.610001	35.610001	35.610001	28.821608
363	2020-06-09	35.369999	35.369999	35.369999	35.369999	28.627356
364	2020-06-10	35.200001	35.200001	35.200001	35.200001	28.489765
365	2020-06-11	33.410000	33.410000	33.410000	33.410000	27.040997
366	2020-06-12	33.689999	33.689999	33.689999	33.689999	27.267620
367	2020-06-15	34.009998	34.009998	34.009998	34.009998	27.526615
368	2020-06-16	34.799999	34.799999	34.799999	34.799999	28.166018
369	2020-06-17	34.740002	34.740002	34.740002	34.740002	28.117460
370	2020-06-18	34.610001	34.610001	34.610001	34.610001	28.012241
371	2020-06-19	34.330002	34.330002	34.330002	34.330002	27.785618
372	2020-06-22	34.689999	34.689999	34.689999	34.689999	28.076988
373	2020-06-23	35.040001	35.040001	35.040001	35.040001	28.360270
374	2020-06-24	34.279999	34.279999	34.279999	34.279999	27.745146
375	2020-06-25	34.330002	34.330002	34.330002	34.330002	27.785618
376	2020-06-26	33.500000	33.500000	33.500000	33.500000	27.113842
377	2020-06-29	34.060001	34.060001	34.060001	34.060001	27.567085
378	2020-06-30	34.459999	34.459999	34.459999	34.459999	27.890833
379	2020-07-01	34.880001	34.880001	34.880001	34.880001	28.230768
380	2020-07-02	34.900002	34.900002	34.900002	34.900002	28.246958
381	2020-07-06	35.689999	35.689999	35.689999	35.689999	28.886356
382	2020-07-07	35.020000	35.020000	35.020000	35.020000	28.344078
383	2020-07-08	35.459999	35.459999	35.459999	35.459999	28.700199
384	2020-07-09	35.480000	35.480000	35.480000	35.480000	28.716389
385	2020-07-10	35.830002	35.830002	35.830002	35.830002	28.999670
386	2020-07-13	35.220001	35.220001	35.220001	35.220001	28.505955
387	2020-07-14	35.490002	35.490002	35.490002	35.490002	28.724487
388	2020-07-15	36.049999	36.049999	36.049999	36.049999	29.177731
389	2020-07-16	36.009998	36.009998	36.009998	36.009998	29.145353
390	2020-07-17	35.860001	35.860001	35.860001	35.860001	29.023949
391	2020-07-20	36.500000	36.500000	36.500000	36.500000	29.541946
392	2020-07-21	36.599998	36.599998	36.599998	36.599998	29.622883
393	2020-07-22	36.919998	36.919998	36.919998	36.919998	29.881880
394	2020-07-23	36.279999	36.279999	36.279999	36.279999	29.363884
395	2020-07-24	36.290001	36.290001	36.290001	36.290001	29.371975
396	2020-07-27	36.529999	36.529999	36.529999	36.529999	29.566225
397	2020-07-28	36.070000	36.070000	36.070000	36.070000	29.193913
398	2020-07-29	36.590000	36.590000	36.590000	36.590000	29.614790
399	2020-07-30	36.549999	36.549999	36.549999	36.549999	29.582411
400	2020-07-31	36.720001	36.720001	36.720001	36.720001	29.720011
401	2020-08-03	36.639999	36.639999	36.639999	36.639999	29.655254
402	2020-08-04	36.959999	36.959999	36.959999	36.959999	29.914251
403	2020-08-05	37.389999	37.389999	37.389999	37.389999	30.262281
404	2020-08-06	37.570000	37.570000	37.570000	37.570000	30.407969
405	2020-08-07	37.650002	37.650002	37.650002	37.650002	30.472715
406	2020-08-10	37.959999	37.959999	37.959999	37.959999	30.723623
407	2020-08-11	37.950001	37.950001	37.950001	37.950001	30.715532
408	2020-08-12	38.480000	38.480000	38.480000	38.480000	31.144495
409	2020-08-13	38.520000	38.520000	38.520000	38.520000	31.176872
410	2020-08-14	38.520000	38.520000	38.520000	38.520000	31.176872
411	2020-08-17	39.009998	39.009998	39.009998	39.009998	31.573460
412	2020-08-18	39.200001	39.200001	39.200001	39.200001	31.727238
413	2020-08-19	38.880001	38.880001	38.880001	38.880001	31.468243
414	2020-08-20	38.849998	38.849998	38.849998	38.849998	31.443958
415	2020-08-21	39.060001	39.060001	39.060001	39.060001	31.613926
416	2020-08-24	39.570000	39.570000	39.570000	39.570000	32.026707
417	2020-08-25	39.740002	39.740002	39.740002	39.740002	32.164303
418	2020-08-26	40.230000	40.230000	40.230000	40.230000	32.560890
419	2020-08-27	40.049999	40.049999	40.049999	40.049999	32.415207
420	2020-08-28	40.250000	40.250000	40.250000	40.250000	32.577076
421	2020-08-31	40.099998	40.099998	40.099998	40.099998	32.455669
422	2020-09-01	40.619999	40.619999	40.619999	40.619999	32.876545
423	2020-09-02	41.189999	41.189999	41.189999	41.189999	33.337879
424	2020-09-03	39.889999	39.889999	39.889999	39.889999	32.285706
425	2020-09-04	39.410000	39.410000	39.410000	39.410000	31.897205
426	2020-09-08	38.799999	38.799999	38.799999	38.799999	31.403488
427	2020-09-09	39.570000	39.570000	39.570000	39.570000	32.026707
428	2020-09-10	39.049999	39.049999	39.049999	39.049999	31.605835
429	2020-09-11	38.980000	38.980000	38.980000	38.980000	31.549175
430	2020-09-14	39.520000	39.520000	39.520000	39.520000	31.986240
431	2020-09-15	39.939999	39.939999	39.939999	39.939999	32.326172
432	2020-09-16	39.779999	39.779999	39.779999	39.779999	32.196671
433	2020-09-17	39.180000	39.180000	39.180000	39.180000	31.711056
434	2020-09-18	38.680000	38.680000	38.680000	38.680000	31.306366
435	2020-09-21	38.160000	38.160000	38.160000	38.160000	30.885500
436	2020-09-22	39.020000	39.020000	39.020000	39.020000	31.581551
437	2020-09-23	38.250000	38.250000	38.250000	38.250000	30.958342
438	2020-09-24	38.180000	38.180000	38.180000	38.180000	30.901686
439	2020-09-25	38.770000	38.770000	38.770000	38.770000	31.379211
440	2020-09-28	39.570000	39.570000	39.570000	39.570000	32.026707
441	2020-09-29	39.180000	39.180000	39.180000	39.180000	31.711056
442	2020-09-30	39.500000	39.500000	39.500000	39.500000	31.970051
443	2020-10-01	40.130001	40.130001	40.130001	40.130001	32.479954
444	2020-10-02	39.880001	39.880001	39.880001	39.880001	32.277611
445	2020-10-05	40.380001	40.380001	40.380001	40.380001	32.682293
446	2020-10-06	39.630001	39.630001	39.630001	39.630001	32.075268
447	2020-10-07	40.540001	40.540001	40.540001	40.540001	32.811794
448	2020-10-08	40.810001	40.810001	40.810001	40.810001	33.030327
449	2020-10-09	41.279999	41.279999	41.279999	41.279999	33.410725
450	2020-10-12	41.810001	41.810001	41.810001	41.810001	33.839691
451	2020-10-13	41.840000	41.840000	41.840000	41.840000	33.863972
452	2020-10-14	41.380001	41.380001	41.380001	41.380001	33.491661
453	2020-10-15	41.529999	41.529999	41.529999	41.529999	33.613064
454	2020-10-16	41.240002	41.240002	41.240002	41.240002	33.378353
455	2020-10-19	40.580002	40.580002	40.580002	40.580002	32.844170
456	2020-10-20	40.840000	40.840000	40.840000	40.840000	33.054607
457	2020-10-21	40.549999	40.549999	40.549999	40.549999	32.819885
458	2020-10-22	40.650002	40.650002	40.650002	40.650002	32.900826
459	2020-10-23	41.049999	41.049999	41.049999	41.049999	33.224571
460	2020-10-26	40.310001	40.310001	40.310001	40.310001	32.625641
461	2020-10-27	40.320000	40.320000	40.320000	40.320000	32.633732
462	2020-10-28	38.980000	38.980000	38.980000	38.980000	31.549175
463	2020-10-29	39.320000	39.320000	39.320000	39.320000	31.824360
464	2020-10-30	38.299999	38.299999	38.299999	38.299999	30.998808
465	2020-11-02	38.570000	38.570000	38.570000	38.570000	31.217339
466	2020-11-03	39.540001	39.540001	39.540001	39.540001	32.002422
467	2020-11-04	40.599998	40.599998	40.599998	40.599998	32.860352
468	2020-11-05	41.470001	41.470001	41.470001	41.470001	33.564507
469	2020-11-06	41.299999	41.299999	41.299999	41.299999	33.426910
470	2020-11-09	41.279999	41.279999	41.279999	41.279999	33.410725
471	2020-11-10	40.970001	40.970001	40.970001	40.970001	33.159824
472	2020-11-11	41.330002	41.330002	41.330002	41.330002	33.451195
473	2020-11-12	40.860001	40.860001	40.860001	40.860001	33.070793
474	2020-11-13	41.380001	41.380001	41.380001	41.380001	33.491661
475	2020-11-16	41.880001	41.880001	41.880001	41.880001	33.896343
476	2020-11-17	41.880001	41.880001	41.880001	41.880001	33.896343
477	2020-11-18	41.740002	41.740002	41.740002	41.740002	33.783035
478	2020-11-19	42.049999	42.049999	42.049999	42.049999	34.033936
479	2020-11-20	41.860001	41.860001	41.860001	41.860001	33.880161
480	2020-11-23	42.380001	42.380001	42.380001	42.380001	34.301033
481	2020-11-24	42.980000	42.980000	42.980000	42.980000	34.786655
482	2020-11-25	43.110001	43.110001	43.110001	43.110001	34.891869
483	2020-11-27	43.130001	43.130001	43.130001	43.130001	34.908058
484	2020-11-30	42.709999	42.709999	42.709999	42.709999	34.568119
485	2020-12-01	43.180000	43.180000	43.180000	43.180000	34.948528
486	2020-12-02	42.970001	42.970001	42.970001	42.970001	34.778561
487	2020-12-03	43.389999	43.389999	43.389999	43.389999	35.118496
488	2020-12-04	43.520000	43.520000	43.520000	43.520000	35.223713
489	2020-12-07	43.630001	43.630001	43.630001	43.630001	35.312744
490	2020-12-08	43.680000	43.680000	43.680000	43.680000	35.353207
491	2020-12-09	43.419998	43.419998	43.419998	43.419998	35.142773
492	2020-12-10	43.599998	43.599998	43.599998	43.599998	35.288460
493	2020-12-11	43.230000	43.230000	43.230000	43.230000	34.988995
494	2020-12-14	43.520000	43.520000	43.520000	43.520000	35.223713
495	2020-12-15	44.119999	44.119999	44.119999	44.119999	35.709332
496	2020-12-16	44.380001	44.380001	44.380001	44.380001	35.919765
497	2020-12-17	44.980000	44.980000	44.980000	44.980000	36.405388
498	2020-12-18	44.290001	44.290001	44.290001	44.290001	36.316830
499	2020-12-21	44.080002	44.080002	44.080002	44.080002	36.144638
500	2020-12-22	44.049999	44.049999	44.049999	44.049999	36.120037
501	2020-12-23	44.080002	44.080002	44.080002	44.080002	36.144638
502	2020-12-24	44.130001	44.130001	44.130001	44.130001	36.185635
503	2020-12-28	44.580002	44.580002	44.580002	44.580002	36.554630
504	2020-12-29	44.560001	44.560001	44.560001	44.560001	36.538227
505	2020-12-30	44.740002	44.740002	44.740002	44.740002	36.685822
506	2020-12-31	44.639999	44.639999	44.639999	44.639999	36.603821
507	2021-01-04	44.070000	44.070000	44.070000	44.070000	36.136433
508	2021-01-05	44.509998	44.509998	44.509998	44.509998	36.497223
509	2021-01-06	45.119999	45.119999	45.119999	45.119999	36.997414
510	2021-01-07	45.820000	45.820000	45.820000	45.820000	37.571400
511	2021-01-08	46.369999	46.369999	46.369999	46.369999	38.022385
512	2021-01-11	45.900002	45.900002	45.900002	45.900002	37.636997
513	2021-01-12	46.480000	46.480000	46.480000	46.480000	38.112583
514	2021-01-13	46.349998	46.349998	46.349998	46.349998	38.005985
515	2021-01-14	46.090000	46.090000	46.090000	46.090000	37.792789
516	2021-01-15	45.740002	45.740002	45.740002	45.740002	37.505798
517	2021-01-19	45.759998	45.759998	45.759998	45.759998	37.522194
518	2021-01-20	46.590000	46.590000	46.590000	46.590000	38.202782
519	2021-01-21	46.830002	46.830002	46.830002	46.830002	38.399578
520	2021-01-22	46.709999	46.709999	46.709999	46.709999	38.301178
521	2021-01-25	46.680000	46.680000	46.680000	46.680000	38.276581
522	2021-01-26	46.470001	46.470001	46.470001	46.470001	38.104385
523	2021-01-27	44.930000	44.930000	44.930000	44.930000	36.841621
524	2021-01-28	45.509998	45.509998	45.509998	45.509998	37.317207
525	2021-01-29	44.549999	44.549999	44.549999	44.549999	36.530025
526	2021-02-01	45.419998	45.419998	45.419998	45.419998	37.243408
527	2021-02-02	46.439999	46.439999	46.439999	46.439999	38.079784
528	2021-02-03	46.400002	46.400002	46.400002	46.400002	38.046986
529	2021-02-04	47.110001	47.110001	47.110001	47.110001	38.629169
530	2021-02-05	47.599998	47.599998	47.599998	47.599998	39.030960
531	2021-02-08	47.869999	47.869999	47.869999	47.869999	39.252350
532	2021-02-09	47.610001	47.610001	47.610001	47.610001	39.039162
533	2021-02-10	47.389999	47.389999	47.389999	47.389999	38.858765
534	2021-02-11	47.410000	47.410000	47.410000	47.410000	38.875160
535	2021-02-12	47.500000	47.500000	47.500000	47.500000	38.948959
536	2021-02-16	47.400002	47.400002	47.400002	47.400002	38.866966
537	2021-02-17	47.500000	47.500000	47.500000	47.500000	38.948959
538	2021-02-18	47.480000	47.480000	47.480000	47.480000	38.932560
539	2021-02-19	47.540001	47.540001	47.540001	47.540001	38.981758
540	2021-02-22	46.900002	46.900002	46.900002	46.900002	38.456978
541	2021-02-23	46.650002	46.650002	46.650002	46.650002	38.251984
542	2021-02-24	47.090000	47.090000	47.090000	47.090000	38.612774
543	2021-02-25	45.520000	45.520000	45.520000	45.520000	37.325401
544	2021-02-26	45.860001	45.860001	45.860001	45.860001	37.604202
545	2021-03-01	46.860001	46.860001	46.860001	46.860001	38.424175
546	2021-03-02	46.299999	46.299999	46.299999	46.299999	37.964989
547	2021-03-03	45.450001	45.450001	45.450001	45.450001	37.268009
548	2021-03-04	44.529999	44.529999	44.529999	44.529999	36.513622
549	2021-03-05	45.099998	45.099998	45.099998	45.099998	36.981014
550	2021-03-08	45.509998	45.509998	45.509998	45.509998	37.317207
551	2021-03-09	46.669998	46.669998	46.669998	46.669998	38.268375
552	2021-03-10	46.880001	46.880001	46.880001	46.880001	38.440575
553	2021-03-11	47.700001	47.700001	47.700001	47.700001	39.112957
554	2021-03-12	47.810001	47.810001	47.810001	47.810001	39.203156
555	2021-03-15	48.590000	48.590000	48.590000	48.590000	39.842739
556	2021-03-16	47.959999	47.959999	47.959999	47.959999	39.326153
557	2021-03-17	48.430000	48.430000	48.430000	48.430000	39.711540
558	2021-03-18	47.200001	47.200001	47.200001	47.200001	38.702969
559	2021-03-19	47.520000	47.520000	47.520000	47.520000	38.965363
560	2021-03-22	47.520000	47.520000	47.520000	47.520000	38.965363
561	2021-03-23	46.759998	46.759998	46.759998	46.759998	38.342175
562	2021-03-24	46.009998	46.009998	46.009998	46.009998	37.727192
563	2021-03-25	46.549999	46.549999	46.549999	46.549999	38.169979
564	2021-03-26	47.119999	47.119999	47.119999	47.119999	38.637371
565	2021-03-29	46.520000	46.520000	46.520000	46.520000	38.145386
566	2021-03-30	47.070000	47.070000	47.070000	47.070000	38.596367
567	2021-03-31	47.400002	47.400002	47.400002	47.400002	38.866966
568	2021-04-01	47.779999	47.779999	47.779999	47.779999	39.178551
569	2021-04-05	48.639999	48.639999	48.639999	48.639999	39.883736
570	2021-04-06	48.849998	48.849998	48.849998	48.849998	40.055931
571	2021-04-07	48.770000	48.770000	48.770000	48.770000	39.990334
572	2021-04-08	49.160000	49.160000	49.160000	49.160000	40.310127
573	2021-04-09	49.799999	49.799999	49.799999	49.799999	40.834908
574	2021-04-12	50.020000	50.020000	50.020000	50.020000	41.015305
575	2021-04-13	50.189999	50.189999	50.189999	50.189999	41.154701
576	2021-04-14	49.779999	49.779999	49.779999	49.779999	40.818512
577	2021-04-15	50.209999	50.209999	50.209999	50.209999	41.171101
578	2021-04-16	50.590000	50.590000	50.590000	50.590000	41.482693
579	2021-04-19	49.959999	49.959999	49.959999	49.959999	40.966106
580	2021-04-20	49.180000	49.180000	49.180000	49.180000	40.326527
581	2021-04-21	49.959999	49.959999	49.959999	49.959999	40.966106
582	2021-04-22	49.599998	49.599998	49.599998	49.599998	40.670914
583	2021-04-23	50.200001	50.200001	50.200001	50.200001	41.162907
584	2021-04-26	50.320000	50.320000	50.320000	50.320000	41.261295
585	2021-04-27	50.570000	50.570000	50.570000	50.570000	41.466297
586	2021-04-28	50.619999	50.619999	50.619999	50.619999	41.507290
587	2021-04-29	50.770000	50.770000	50.770000	50.770000	41.630291
588	2021-04-30	50.610001	50.610001	50.610001	50.610001	41.499096
589	2021-05-03	50.590000	50.590000	50.590000	50.590000	41.482693
590	2021-05-04	50.029999	50.029999	50.029999	50.029999	41.023502
591	2021-05-05	49.830002	49.830002	49.830002	49.830002	40.859512
592	2021-05-06	49.730000	49.730000	49.730000	49.730000	40.777512
593	2021-05-07	50.360001	50.360001	50.360001	50.360001	41.294098
594	2021-05-10	49.330002	49.330002	49.330002	49.330002	40.449528
595	2021-05-11	48.790001	48.790001	48.790001	48.790001	40.006733
596	2021-05-12	46.950001	46.950001	46.950001	46.950001	38.497974
597	2021-05-13	47.380001	47.380001	47.380001	47.380001	38.850567
598	2021-05-14	48.610001	48.610001	48.610001	48.610001	39.859138
599	2021-05-17	48.630001	48.630001	48.630001	48.630001	39.875538
600	2021-05-18	48.180000	48.180000	48.180000	48.180000	39.506550
601	2021-05-19	47.680000	47.680000	47.680000	47.680000	39.096558
602	2021-05-20	47.830002	47.830002	47.830002	47.830002	39.219559
603	2021-05-21	47.560001	47.560001	47.560001	47.560001	38.998158
604	2021-05-24	48.070000	48.070000	48.070000	48.070000	39.416348
605	2021-05-25	48.230000	48.230000	48.230000	48.230000	39.547543
606	2021-05-26	48.799999	48.799999	48.799999	48.799999	40.014931
607	2021-05-27	48.900002	48.900002	48.900002	48.900002	40.096935
608	2021-05-28	48.820000	48.820000	48.820000	48.820000	40.031330
609	2021-06-01	48.779999	48.779999	48.779999	48.779999	39.998531
610	2021-06-02	48.389999	48.389999	48.389999	48.389999	39.678741
611	2021-06-03	47.759998	47.759998	47.759998	47.759998	39.162151
612	2021-06-04	48.070000	48.070000	48.070000	48.070000	39.416348
613	2021-06-07	48.200001	48.200001	48.200001	48.200001	39.522945
614	2021-06-08	48.700001	48.700001	48.700001	48.700001	39.932938
615	2021-06-09	48.360001	48.360001	48.360001	48.360001	39.654140
616	2021-06-10	48.500000	48.500000	48.500000	48.500000	39.768940
617	2021-06-11	49.040001	49.040001	49.040001	49.040001	40.211727
618	2021-06-14	48.910000	48.910000	48.910000	48.910000	40.105129
619	2021-06-15	48.650002	48.650002	48.650002	48.650002	39.891937
620	2021-06-16	48.639999	48.639999	48.639999	48.639999	39.883736
621	2021-06-17	48.689999	48.689999	48.689999	48.689999	39.924732
622	2021-06-18	48.290001	48.290001	48.290001	48.290001	39.596745
623	2021-06-21	48.810001	48.810001	48.810001	48.810001	40.023136
624	2021-06-22	49.369999	49.369999	49.369999	49.369999	40.482319
625	2021-06-23	49.630001	49.630001	49.630001	49.630001	40.695518
626	2021-06-24	49.830002	49.830002	49.830002	49.830002	40.859512
627	2021-06-25	50.070000	50.070000	50.070000	50.070000	41.056305
628	2021-06-28	49.840000	49.840000	49.840000	49.840000	40.867710
629	2021-06-29	49.869999	49.869999	49.869999	49.869999	40.892307
630	2021-06-30	50.099998	50.099998	50.099998	50.099998	41.080898
631	2021-07-01	50.330002	50.330002	50.330002	50.330002	41.269501
632	2021-07-02	50.730000	50.730000	50.730000	50.730000	41.597488
633	2021-07-06	50.820000	50.820000	50.820000	50.820000	41.671288
634	2021-07-07	50.560001	50.560001	50.560001	50.560001	41.458096
635	2021-07-08	50.310001	50.310001	50.310001	50.310001	41.253101
636	2021-07-09	51.040001	51.040001	51.040001	51.040001	41.851685
637	2021-07-12	51.169998	51.169998	51.169998	51.169998	41.958279
638	2021-07-13	50.520000	50.520000	50.520000	50.520000	41.425297
639	2021-07-14	50.340000	50.340000	50.340000	50.340000	41.277702
640	2021-07-15	49.930000	49.930000	49.930000	49.930000	40.941509
641	2021-07-16	49.139999	49.139999	49.139999	49.139999	40.293728
642	2021-07-19	48.410000	48.410000	48.410000	48.410000	39.695141
643	2021-07-20	49.529999	49.529999	49.529999	49.529999	40.613514
644	2021-07-21	50.230000	50.230000	50.230000	50.230000	41.187500
645	2021-07-22	50.380001	50.380001	50.380001	50.380001	41.310497
646	2021-07-23	50.799999	50.799999	50.799999	50.799999	41.654888
647	2021-07-26	51.169998	51.169998	51.169998	51.169998	41.958279
648	2021-07-27	50.599998	50.599998	50.599998	50.599998	41.490891
649	2021-07-28	50.540001	50.540001	50.540001	50.540001	41.441692
650	2021-07-29	50.889999	50.889999	50.889999	50.889999	41.728683
651	2021-07-30	50.099998	50.099998	50.099998	50.099998	41.080898
652	2021-08-02	50.130001	50.130001	50.130001	50.130001	41.105507
653	2021-08-03	50.520000	50.520000	50.520000	50.520000	41.425297
654	2021-08-04	50.049999	50.049999	50.049999	50.049999	41.039906
655	2021-08-05	50.810001	50.810001	50.810001	50.810001	41.663090
656	2021-08-06	50.570000	50.570000	50.570000	50.570000	41.466297
657	2021-08-09	50.380001	50.380001	50.380001	50.380001	41.310497
658	2021-08-10	50.779999	50.779999	50.779999	50.779999	41.638489
659	2021-08-11	50.959999	50.959999	50.959999	50.959999	41.786087
660	2021-08-12	50.889999	50.889999	50.889999	50.889999	41.728683
661	2021-08-13	50.709999	50.709999	50.709999	50.709999	41.581089
662	2021-08-16	50.349998	50.349998	50.349998	50.349998	41.285900
663	2021-08-17	49.090000	49.090000	49.090000	49.090000	40.252724
664	2021-08-18	49.139999	49.139999	49.139999	49.139999	40.293728
665	2021-08-19	48.790001	48.790001	48.790001	48.790001	40.006733
666	2021-08-20	49.320000	49.320000	49.320000	49.320000	40.441322
667	2021-08-23	50.119999	50.119999	50.119999	50.119999	41.097305
668	2021-08-24	50.790001	50.790001	50.790001	50.790001	41.646690
669	2021-08-25	50.990002	50.990002	50.990002	50.990002	41.810688
670	2021-08-26	50.259998	50.259998	50.259998	50.259998	41.212101
671	2021-08-27	50.750000	50.750000	50.750000	50.750000	41.613888
672	2021-08-30	50.849998	50.849998	50.849998	50.849998	41.695889
673	2021-08-31	50.820000	50.820000	50.820000	50.820000	41.671288
674	2021-09-01	51.110001	51.110001	51.110001	51.110001	41.909081
675	2021-09-02	50.939999	50.939999	50.939999	50.939999	41.769688
676	2021-09-03	50.810001	50.810001	50.810001	50.810001	41.663090
677	2021-09-07	50.950001	50.950001	50.950001	50.950001	41.777885
678	2021-09-08	50.680000	50.680000	50.680000	50.680000	41.556492
679	2021-09-09	50.799999	50.799999	50.799999	50.799999	41.654888
680	2021-09-10	50.459999	50.459999	50.459999	50.459999	41.376095
681	2021-09-13	50.529999	50.529999	50.529999	50.529999	41.433491
682	2021-09-14	50.330002	50.330002	50.330002	50.330002	41.269501
683	2021-09-15	50.540001	50.540001	50.540001	50.540001	41.441692
684	2021-09-16	50.889999	50.889999	50.889999	50.889999	41.728683
685	2021-09-17	50.680000	50.680000	50.680000	50.680000	41.556492
686	2021-09-20	49.580002	49.580002	49.580002	49.580002	40.654514
687	2021-09-21	49.619999	49.619999	49.619999	49.619999	40.687313
688	2021-09-22	50.320000	50.320000	50.320000	50.320000	41.261295
689	2021-09-23	50.990002	50.990002	50.990002	50.990002	41.810688
690	2021-09-24	50.939999	50.939999	50.939999	50.939999	41.769688
691	2021-09-27	51.150002	51.150002	51.150002	51.150002	41.941883
692	2021-09-28	50.119999	50.119999	50.119999	50.119999	41.097305
693	2021-09-29	49.950001	49.950001	49.950001	49.950001	40.957909
694	2021-09-30	48.869999	48.869999	48.869999	48.869999	40.072327
695	2021-10-01	49.520000	49.520000	49.520000	49.520000	40.605316
696	2021-10-04	48.919998	48.919998	48.919998	48.919998	40.113331
697	2021-10-05	49.020000	49.020000	49.020000	49.020000	40.195328
698	2021-10-06	48.990002	48.990002	48.990002	48.990002	40.170727
699	2021-10-07	49.849998	49.849998	49.849998	49.849998	40.875912
700	2021-10-08	49.470001	49.470001	49.470001	49.470001	40.564320
701	2021-10-11	49.049999	49.049999	49.049999	49.049999	40.219929
702	2021-10-12	49.410000	49.410000	49.410000	49.410000	40.515121
703	2021-10-13	49.730000	49.730000	49.730000	49.730000	40.777512
704	2021-10-14	50.279999	50.279999	50.279999	50.279999	41.228500
705	2021-10-15	50.930000	50.930000	50.930000	50.930000	41.761486
706	2021-10-18	51.450001	51.450001	51.450001	51.450001	42.187878
707	2021-10-19	51.290001	51.290001	51.290001	51.290001	42.056679
708	2021-10-20	51.220001	51.220001	51.220001	51.220001	41.999283
709	2021-10-21	51.849998	51.849998	51.849998	51.849998	42.515865
710	2021-10-22	51.490002	51.490002	51.490002	51.490002	42.220673
711	2021-10-25	52.169998	52.169998	52.169998	52.169998	42.778259
712	2021-10-26	52.279999	52.279999	52.279999	52.279999	42.868458
713	2021-10-27	52.110001	52.110001	52.110001	52.110001	42.729061
714	2021-10-28	52.669998	52.669998	52.669998	52.669998	43.188248
715	2021-10-29	52.570000	52.570000	52.570000	52.570000	43.106247
716	2021-11-01	53.340000	53.340000	53.340000	53.340000	43.737637
717	2021-11-02	53.029999	53.029999	53.029999	53.029999	43.483440
718	2021-11-03	54.349998	54.349998	54.349998	54.349998	44.565811
719	2021-11-04	54.860001	54.860001	54.860001	54.860001	44.984001
720	2021-11-05	55.549999	55.549999	55.549999	55.549999	45.549786
721	2021-11-08	54.930000	54.930000	54.930000	54.930000	45.041397
722	2021-11-09	54.720001	54.720001	54.720001	54.720001	44.869202
723	2021-11-10	53.959999	53.959999	53.959999	53.959999	44.246017
724	2021-11-11	53.889999	53.889999	53.889999	53.889999	44.188622
725	2021-11-12	54.200001	54.200001	54.200001	54.200001	44.442814
726	2021-11-15	54.209999	54.209999	54.209999	54.209999	44.451015
727	2021-11-16	54.980000	54.980000	54.980000	54.980000	45.082397
728	2021-11-17	54.950001	54.950001	54.950001	54.950001	45.057800
729	2021-11-18	55.730000	55.730000	55.730000	55.730000	45.697380
730	2021-11-19	55.490002	55.490002	55.490002	55.490002	45.500591
731	2021-11-22	55.130001	55.130001	55.130001	55.130001	45.205395
732	2021-11-23	55.040001	55.040001	55.040001	55.040001	45.131596
733	2021-11-24	55.009998	55.009998	55.009998	55.009998	45.106995
734	2021-11-26	53.400002	53.400002	53.400002	53.400002	43.786831
735	2021-11-29	54.029999	54.029999	54.029999	54.029999	44.303417
736	2021-11-30	53.060001	53.060001	53.060001	53.060001	43.508041
737	2021-12-01	51.880001	51.880001	51.880001	51.880001	42.540466
738	2021-12-02	52.889999	52.889999	52.889999	52.889999	43.368645
739	2021-12-03	51.950001	51.950001	51.950001	51.950001	42.597866
740	2021-12-06	52.860001	52.860001	52.860001	52.860001	43.344040
741	2021-12-07	53.980000	53.980000	53.980000	53.980000	44.262417
742	2021-12-08	54.160000	54.160000	54.160000	54.160000	44.410015
743	2021-12-09	53.320000	53.320000	53.320000	53.320000	43.721233
744	2021-12-10	53.279999	53.279999	53.279999	53.279999	43.688435
745	2021-12-13	51.900002	51.900002	51.900002	51.900002	42.556862
746	2021-12-14	51.619999	51.619999	51.619999	51.619999	42.327271
747	2021-12-15	52.080002	52.080002	52.080002	52.080002	42.704464
748	2021-12-16	50.830002	50.830002	50.830002	50.830002	41.679493
749	2021-12-17	47.810001	47.810001	47.810001	47.810001	41.773853
750	2021-12-20	46.860001	46.860001	46.860001	46.860001	40.943794
751	2021-12-21	48.340000	48.340000	48.340000	48.340000	42.236935
752	2021-12-22	48.990002	48.990002	48.990002	48.990002	42.804874
753	2021-12-23	49.529999	49.529999	49.529999	49.529999	43.276699
754	2021-12-27	49.930000	49.930000	49.930000	49.930000	43.626198
755	2021-12-28	49.950001	49.950001	49.950001	49.950001	43.643673
756	2021-12-29	50.160000	50.160000	50.160000	50.160000	43.827156
757	2021-12-30	50.119999	50.119999	50.119999	50.119999	43.792206
758	2021-12-31	49.990002	49.990002	49.990002	49.990002	43.678623
759	2022-01-03	50.900002	50.900002	50.900002	50.900002	44.473732
760	2022-01-04	50.540001	50.540001	50.540001	50.540001	44.159184
761	2022-01-05	49.130001	49.130001	49.130001	49.130001	42.927200
762	2022-01-06	49.020000	49.020000	49.020000	49.020000	42.831089
763	2022-01-07	48.119999	48.119999	48.119999	48.119999	42.044716
764	2022-01-10	47.450001	47.450001	47.450001	47.450001	41.459305
765	2022-01-11	48.200001	48.200001	48.200001	48.200001	42.114613
766	2022-01-12	48.230000	48.230000	48.230000	48.230000	42.140823
767	2022-01-13	47.419998	47.419998	47.419998	47.419998	41.433090
768	2022-01-14	46.880001	46.880001	46.880001	46.880001	40.961269
769	2022-01-18	45.869999	45.869999	45.869999	45.869999	40.078781
770	2022-01-19	45.299999	45.299999	45.299999	45.299999	39.580746
771	2022-01-20	44.340000	44.340000	44.340000	44.340000	38.741951
772	2022-01-21	43.070000	43.070000	43.070000	43.070000	37.632290
773	2022-01-24	44.080002	44.080002	44.080002	44.080002	38.514778
774	2022-01-25	43.320000	43.320000	43.320000	43.320000	37.850727
775	2022-01-26	42.910000	42.910000	42.910000	42.910000	37.492493
776	2022-01-27	42.259998	42.259998	42.259998	42.259998	36.924557
777	2022-01-28	43.270000	43.270000	43.270000	43.270000	37.807041
778	2022-01-31	44.830002	44.830002	44.830002	44.830002	39.170086
779	2022-02-01	45.320000	45.320000	45.320000	45.320000	39.598225
780	2022-02-02	45.160000	45.160000	45.160000	45.160000	39.458424
781	2022-02-03	43.669998	43.669998	43.669998	43.669998	38.156540
782	2022-02-04	45.130001	45.130001	45.130001	45.130001	39.432209
783	2022-02-07	45.139999	45.139999	45.139999	45.139999	39.440948
784	2022-02-08	46.099998	46.099998	46.099998	46.099998	40.279743
785	2022-02-09	46.889999	46.889999	46.889999	46.889999	40.970001
786	2022-02-10	46.240002	46.240002	46.240002	46.240002	40.402069
787	2022-02-11	44.830002	44.830002	44.830002	44.830002	39.170086
788	2022-02-14	44.919998	44.919998	44.919998	44.919998	39.248722
789	2022-02-15	46.060001	46.060001	46.060001	46.060001	40.244793
790	2022-02-16	46.169998	46.169998	46.169998	46.169998	40.340904
791	2022-02-17	44.830002	44.830002	44.830002	44.830002	39.170086
792	2022-02-18	44.529999	44.529999	44.529999	44.529999	38.907959
793	2022-02-22	43.310001	43.310001	43.310001	43.310001	37.841991
794	2022-02-23	42.070000	42.070000	42.070000	42.070000	36.758541
795	2022-02-24	43.070000	43.070000	43.070000	43.070000	37.632290
796	2022-02-25	44.060001	44.060001	44.060001	44.060001	38.497303
797	2022-02-28	44.040001	44.040001	44.040001	44.040001	38.479828
798	2022-03-01	43.139999	43.139999	43.139999	43.139999	37.693455
799	2022-03-02	44.250000	44.250000	44.250000	44.250000	38.663311
800	2022-03-03	42.849998	42.849998	42.849998	42.849998	37.440067
801	2022-03-04	41.459999	41.459999	41.459999	41.459999	36.225559
802	2022-03-07	38.840000	38.840000	38.840000	38.840000	33.936337
803	2022-03-08	39.169998	39.169998	39.169998	39.169998	34.224674
804	2022-03-09	40.700001	40.700001	40.700001	40.700001	35.561512
805	2022-03-10	41.189999	41.189999	41.189999	41.189999	35.989647
806	2022-03-11	40.459999	40.459999	40.459999	40.459999	35.351814
807	2022-03-14	39.860001	39.860001	39.860001	39.860001	34.827560
808	2022-03-15	41.099998	41.099998	41.099998	41.099998	35.911007
809	2022-03-16	42.779999	42.779999	42.779999	42.779999	37.378906
810	2022-03-17	43.500000	43.500000	43.500000	43.500000	38.008003
811	2022-03-18	44.419998	44.419998	44.419998	44.419998	38.811848
812	2022-03-21	43.820000	43.820000	43.820000	43.820000	38.287601
813	2022-03-22	44.689999	44.689999	44.689999	44.689999	39.047760
814	2022-03-23	43.930000	43.930000	43.930000	43.930000	38.383717
815	2022-03-24	44.270000	44.270000	44.270000	44.270000	38.680790
816	2022-03-25	44.209999	44.209999	44.209999	44.209999	38.628361
817	2022-03-28	45.090000	45.090000	45.090000	45.090000	39.397259
818	2022-03-29	46.180000	46.180000	46.180000	46.180000	40.349644
819	2022-03-30	45.230000	45.230000	45.230000	45.230000	39.519585
820	2022-03-31	44.169998	44.169998	44.169998	44.169998	38.593410
821	2022-04-01	44.209999	44.209999	44.209999	44.209999	38.628361
822	2022-04-04	45.250000	45.250000	45.250000	45.250000	39.537064
823	2022-04-05	44.180000	44.180000	44.180000	44.180000	38.602150
824	2022-04-06	42.950001	42.950001	42.950001	42.950001	37.527443
825	2022-04-07	43.020000	43.020000	43.020000	43.020000	37.588604
826	2022-04-08	42.689999	42.689999	42.689999	42.689999	37.300266
827	2022-04-11	42.209999	42.209999	42.209999	42.209999	36.880867
828	2022-04-12	42.389999	42.389999	42.389999	42.389999	37.038143
829	2022-04-13	43.610001	43.610001	43.610001	43.610001	38.104115
830	2022-04-14	43.049999	43.049999	43.049999	43.049999	37.614815
831	2022-04-18	43.070000	43.070000	43.070000	43.070000	37.632290
832	2022-04-19	44.480000	44.480000	44.480000	44.480000	38.864273
833	2022-04-20	44.000000	44.000000	44.000000	44.000000	38.444874
834	2022-04-21	43.220001	43.220001	43.220001	43.220001	37.763355
835	2022-04-22	41.990002	41.990002	41.990002	41.990002	36.688644
836	2022-04-25	42.400002	42.400002	42.400002	42.400002	37.046879
837	2022-04-26	40.410000	40.410000	40.410000	40.410000	35.308125
838	2022-04-27	40.430000	40.430000	40.430000	40.430000	35.325600
839	2022-04-28	41.650002	41.650002	41.650002	41.650002	36.391571
840	2022-04-29	39.360001	39.360001	39.360001	39.360001	34.390690
841	2022-05-02	40.040001	40.040001	40.040001	40.040001	34.984837
842	2022-05-03	39.720001	39.720001	39.720001	39.720001	34.705238
843	2022-05-04	40.580002	40.580002	40.580002	40.580002	35.456661
844	2022-05-05	38.250000	38.250000	38.250000	38.250000	33.420834
845	2022-05-06	37.520000	37.520000	37.520000	37.520000	32.782993
846	2022-05-09	35.720001	35.720001	35.720001	35.720001	31.210249
847	2022-05-10	35.590000	35.590000	35.590000	35.590000	31.096661
848	2022-05-11	34.230000	34.230000	34.230000	34.230000	29.908365
849	2022-05-12	34.740002	34.740002	34.740002	34.740002	30.353981
850	2022-05-13	36.119999	36.119999	36.119999	36.119999	31.559748
851	2022-05-16	35.419998	35.419998	35.419998	35.419998	30.948122
852	2022-05-17	36.349998	36.349998	36.349998	36.349998	31.760708
853	2022-05-18	34.130001	34.130001	34.130001	34.130001	29.820993
854	2022-05-19	34.200001	34.200001	34.200001	34.200001	29.882154
855	2022-05-20	33.610001	33.610001	33.610001	33.610001	29.366642
856	2022-05-23	33.849998	33.849998	33.849998	33.849998	29.576342
857	2022-05-24	32.680000	32.680000	32.680000	32.680000	28.554058
858	2022-05-25	33.830002	33.830002	33.830002	33.830002	29.558868
859	2022-05-26	35.680000	35.680000	35.680000	35.680000	31.175299
860	2022-05-27	36.810001	36.810001	36.810001	36.810001	32.162636
861	2022-05-31	36.900002	36.900002	36.900002	36.900002	32.241276
862	2022-06-01	36.639999	36.639999	36.639999	36.639999	32.014095
863	2022-06-02	37.790001	37.790001	37.790001	37.790001	33.018906
864	2022-06-03	36.980000	36.980000	36.980000	36.980000	32.311172
865	2022-06-06	37.389999	37.389999	37.389999	37.389999	32.669403
866	2022-06-07	37.330002	37.330002	37.330002	37.330002	32.616985
867	2022-06-08	37.099998	37.099998	37.099998	37.099998	32.416019
868	2022-06-09	36.330002	36.330002	36.330002	36.330002	31.743235
869	2022-06-10	34.730000	34.730000	34.730000	34.730000	30.345240
870	2022-06-13	32.970001	32.970001	32.970001	32.970001	28.807446
871	2022-06-14	32.869999	32.869999	32.869999	32.869999	28.720068
872	2022-06-15	33.869999	33.869999	33.869999	33.869999	29.593815
873	2022-06-16	32.130001	32.130001	32.130001	32.130001	28.073498
874	2022-06-17	32.709999	32.709999	32.709999	32.709999	28.580271
875	2022-06-21	33.369999	33.369999	33.369999	33.369999	29.156942
876	2022-06-22	33.150002	33.150002	33.150002	33.150002	28.964720
877	2022-06-23	33.709999	33.709999	33.709999	33.709999	29.454016
878	2022-06-24	35.169998	35.169998	35.169998	35.169998	30.729689
879	2022-06-27	34.639999	34.639999	34.639999	34.639999	30.266602
880	2022-06-28	33.279999	33.279999	33.279999	33.279999	29.078304
881	2022-06-29	33.130001	33.130001	33.130001	33.130001	28.947245
882	2022-06-30	32.529999	32.529999	32.529999	32.529999	28.422997
883	2022-07-01	33.049999	33.049999	33.049999	33.049999	28.877344
884	2022-07-05	34.020000	34.020000	34.020000	34.020000	29.724878
885	2022-07-06	33.840000	33.840000	33.840000	33.840000	29.567604
886	2022-07-07	34.790001	34.790001	34.790001	34.790001	30.397667
887	2022-07-08	34.700001	34.700001	34.700001	34.700001	30.319029
888	2022-07-11	33.779999	33.779999	33.779999	33.779999	29.515181
889	2022-07-12	33.599998	33.599998	33.599998	33.599998	29.357904
890	2022-07-13	33.860001	33.860001	33.860001	33.860001	29.585081
891	2022-07-14	33.660000	33.660000	33.660000	33.660000	29.410328
892	2022-07-15	34.320000	34.320000	34.320000	34.320000	29.987003
893	2022-07-18	34.480000	34.480000	34.480000	34.480000	30.126804
894	2022-07-19	35.669998	35.669998	35.669998	35.669998	31.166563
895	2022-07-20	36.389999	36.389999	36.389999	36.389999	31.795658
896	2022-07-21	37.099998	37.099998	37.099998	37.099998	32.416019
897	2022-07-22	36.810001	36.810001	36.810001	36.810001	32.162636
898	2022-07-25	36.529999	36.529999	36.529999	36.529999	31.917984
899	2022-07-26	35.139999	35.139999	35.139999	35.139999	30.703478
900	2022-07-27	36.549999	36.549999	36.549999	36.549999	31.935457
901	2022-07-28	37.150002	37.150002	37.150002	37.150002	32.459709
902	2022-07-29	38.580002	38.580002	38.580002	38.580002	33.709164
903	2022-08-01	38.830002	38.830002	38.830002	38.830002	33.927608
904	2022-08-02	38.580002	38.580002	38.580002	38.580002	33.709164
905	2022-08-03	39.639999	39.639999	39.639999	39.639999	34.635334
906	2022-08-04	39.810001	39.810001	39.810001	39.810001	34.783878
907	2022-08-05	39.380001	39.380001	39.380001	39.380001	34.408161
908	2022-08-08	39.610001	39.610001	39.610001	39.610001	34.609127
909	2022-08-09	38.840000	38.840000	38.840000	38.840000	33.936337
910	2022-08-10	39.990002	39.990002	39.990002	39.990002	34.941151
911	2022-08-11	39.880001	39.880001	39.880001	39.880001	34.845039
912	2022-08-12	40.770000	40.770000	40.770000	40.770000	35.622669
913	2022-08-15	40.970001	40.970001	40.970001	40.970001	35.797424
914	2022-08-16	41.549999	41.549999	41.549999	41.549999	36.304195
915	2022-08-17	41.110001	41.110001	41.110001	41.110001	35.919750
916	2022-08-18	41.130001	41.130001	41.130001	41.130001	35.937222
917	2022-08-19	40.110001	40.110001	40.110001	40.110001	35.045998
918	2022-08-22	38.950001	38.950001	38.950001	38.950001	34.032452
919	2022-08-23	39.099998	39.099998	39.099998	39.099998	34.163509
920	2022-08-24	39.259998	39.259998	39.259998	39.259998	34.303314
921	2022-08-25	39.680000	39.680000	39.680000	39.680000	34.670288
922	2022-08-26	38.080002	38.080002	38.080002	38.080002	33.272293
923	2022-08-29	37.820000	37.820000	37.820000	37.820000	33.045116
924	2022-08-30	37.430000	37.430000	37.430000	37.430000	32.704353
925	2022-08-31	36.970001	36.970001	36.970001	36.970001	32.302437
926	2022-09-01	37.230000	37.230000	37.230000	37.230000	32.529610
927	2022-09-02	37.000000	37.000000	37.000000	37.000000	32.328644
928	2022-09-06	36.830002	36.830002	36.830002	36.830002	32.180111
929	2022-09-07	38.110001	38.110001	38.110001	38.110001	33.298504
930	2022-09-08	38.470001	38.470001	38.470001	38.470001	33.613056
931	2022-09-09	39.299999	39.299999	39.299999	39.299999	34.338264
932	2022-09-12	39.849998	39.849998	39.849998	39.849998	34.818825
933	2022-09-13	37.700001	37.700001	37.700001	37.700001	32.940269
934	2022-09-14	38.080002	38.080002	38.080002	38.080002	33.272293
935	2022-09-15	37.869999	37.869999	37.869999	37.869999	33.088802
936	2022-09-16	37.450001	37.450001	37.450001	37.450001	32.721832
937	2022-09-19	37.950001	37.950001	37.950001	37.950001	33.158707
938	2022-09-20	37.310001	37.310001	37.310001	37.310001	32.599506
939	2022-09-21	36.380001	36.380001	36.380001	36.380001	31.786922
940	2022-09-22	35.450001	35.450001	35.450001	35.450001	30.974340
941	2022-09-23	34.680000	34.680000	34.680000	34.680000	30.301552
942	2022-09-26	34.439999	34.439999	34.439999	34.439999	30.091852
943	2022-09-27	34.639999	34.639999	34.639999	34.639999	30.266602
944	2022-09-28	35.700001	35.700001	35.700001	35.700001	31.192776
945	2022-09-29	34.520000	34.520000	34.520000	34.520000	30.161755
946	2022-09-30	33.880001	33.880001	33.880001	33.880001	29.602554
947	2022-10-03	34.160000	34.160000	34.160000	34.160000	29.847204
948	2022-10-04	35.480000	35.480000	35.480000	35.480000	31.000549
949	2022-10-05	35.400002	35.400002	35.400002	35.400002	30.930653
950	2022-10-06	35.169998	35.169998	35.169998	35.169998	30.729689
951	2022-10-07	33.990002	33.990002	33.990002	33.990002	29.698669
952	2022-10-10	33.730000	33.730000	33.730000	33.730000	29.471493
953	2022-10-11	33.540001	33.540001	33.540001	33.540001	29.305481
954	2022-10-12	33.630001	33.630001	33.630001	33.630001	29.384119
955	2022-10-13	33.930000	33.930000	33.930000	33.930000	29.646240
956	2022-10-14	32.689999	32.689999	32.689999	32.689999	28.562796
957	2022-10-17	33.950001	33.950001	33.950001	33.950001	29.663719
958	2022-10-18	34.470001	34.470001	34.470001	34.470001	30.118069
959	2022-10-19	33.970001	33.970001	33.970001	33.970001	29.681192
960	2022-10-20	33.400002	33.400002	33.400002	33.400002	29.183157
961	2022-10-21	34.419998	34.419998	34.419998	34.419998	30.074375
962	2022-10-24	34.630001	34.630001	34.630001	34.630001	30.257866
963	2022-10-25	35.619999	35.619999	35.619999	35.619999	31.122875
964	2022-10-26	35.240002	35.240002	35.240002	35.240002	30.790850
965	2022-10-27	34.950001	34.950001	34.950001	34.950001	30.537466
966	2022-10-28	34.950001	34.950001	34.950001	34.950001	30.537466
967	2022-10-31	34.689999	34.689999	34.689999	34.689999	30.310287
968	2022-11-01	34.360001	34.360001	34.360001	34.360001	30.021954
969	2022-11-02	32.959999	32.959999	32.959999	32.959999	28.798706
970	2022-11-03	32.779999	32.779999	32.779999	32.779999	28.641434
971	2022-11-04	33.160000	33.160000	33.160000	33.160000	28.973455
972	2022-11-07	32.959999	32.959999	32.959999	32.959999	28.798706
973	2022-11-08	32.869999	32.869999	32.869999	32.869999	28.720068
974	2022-11-09	31.910000	31.910000	31.910000	31.910000	27.881273
975	2022-11-10	34.570000	34.570000	34.570000	34.570000	30.205441
976	2022-11-11	35.549999	35.549999	35.549999	35.549999	31.061710
977	2022-11-14	34.860001	34.860001	34.860001	34.860001	30.458828
978	2022-11-15	35.509998	35.509998	35.509998	35.509998	31.026760
979	2022-11-16	34.950001	34.950001	34.950001	34.950001	30.537466
980	2022-11-17	34.639999	34.639999	34.639999	34.639999	30.266602
981	2022-11-18	34.700001	34.700001	34.700001	34.700001	30.319029
982	2022-11-21	34.200001	34.200001	34.200001	34.200001	29.882154
983	2022-11-22	34.799999	34.799999	34.799999	34.799999	30.406399
984	2022-11-23	35.209999	35.209999	35.209999	35.209999	30.764639
985	2022-11-25	35.220001	35.220001	35.220001	35.220001	30.773376
986	2022-11-28	34.990002	34.990002	34.990002	34.990002	30.572416
987	2022-11-29	34.900002	34.900002	34.900002	34.900002	30.493778
988	2022-11-30	36.060001	36.060001	36.060001	36.060001	31.507328
989	2022-12-01	36.110001	36.110001	36.110001	36.110001	31.551008
990	2022-12-02	34.709999	34.709999	34.709999	34.709999	31.507437
991	2022-12-05	33.709999	33.709999	33.709999	33.709999	30.599705
992	2022-12-06	33.209999	33.209999	33.209999	33.209999	30.145838
993	2022-12-07	33.060001	33.060001	33.060001	33.060001	30.009680
994	2022-12-08	33.439999	33.439999	33.439999	33.439999	30.354616
995	2022-12-09	33.119999	33.119999	33.119999	33.119999	30.064140
996	2022-12-12	33.330002	33.330002	33.330002	33.330002	30.254766
997	2022-12-13	33.480000	33.480000	33.480000	33.480000	30.390926
998	2022-12-14	33.320000	33.320000	33.320000	33.320000	30.245689
999	2022-12-15	32.660000	32.660000	32.660000	32.660000	29.646585
1000	2022-12-16	32.139999	32.139999	32.139999	32.139999	29.174562
1001	2022-12-19	31.530001	31.530001	31.530001	31.530001	28.620846
1002	2022-12-20	31.240000	31.240000	31.240000	31.240000	28.357603
1003	2022-12-21	31.780001	31.780001	31.780001	31.780001	28.847780
1004	2022-12-22	31.090000	31.090000	31.090000	31.090000	28.221441
1005	2022-12-23	31.350000	31.350000	31.350000	31.350000	28.457455
1006	2022-12-27	30.959999	30.959999	30.959999	30.959999	28.103436
1007	2022-12-28	30.610001	30.610001	30.610001	30.610001	27.785730
1008	2022-12-29	31.389999	31.389999	31.389999	31.389999	28.493763
1009	2022-12-30	31.320000	31.320000	31.320000	31.320000	28.430222
1010	2023-01-03	31.170000	31.170000	31.170000	31.170000	28.294062
1011	2023-01-04	31.680000	31.680000	31.680000	31.680000	28.757008
1012	2023-01-05	31.450001	31.450001	31.450001	31.450001	28.548227
1013	2023-01-06	32.220001	32.220001	32.220001	32.220001	29.247183
1014	2023-01-09	32.380001	32.380001	32.380001	32.380001	29.392420
1015	2023-01-10	32.820000	32.820000	32.820000	32.820000	29.791822
1016	2023-01-11	33.709999	33.709999	33.709999	33.709999	30.599705
1017	2023-01-12	33.840000	33.840000	33.840000	33.840000	30.717710
1018	2023-01-13	34.220001	34.220001	34.220001	34.220001	31.062649
1019	2023-01-17	34.200001	34.200001	34.200001	34.200001	31.044495
1020	2023-01-18	33.849998	33.849998	33.849998	33.849998	30.726788
1021	2023-01-19	33.279999	33.279999	33.279999	33.279999	30.209379
1022	2023-01-20	34.150002	34.150002	34.150002	34.150002	30.999109
1023	2023-01-23	34.680000	34.680000	34.680000	34.680000	31.480207
1024	2023-01-24	34.560001	34.560001	34.560001	34.560001	31.371281
1025	2023-01-25	34.740002	34.740002	34.740002	34.740002	31.534674
1026	2023-01-26	35.299999	35.299999	35.299999	35.299999	32.043003
1027	2023-01-27	36.009998	36.009998	36.009998	36.009998	32.687492
1028	2023-01-30	35.439999	35.439999	35.439999	35.439999	32.170086
1029	2023-01-31	36.299999	36.299999	36.299999	36.299999	32.950733
1030	2023-02-01	37.090000	37.090000	37.090000	37.090000	33.667843
1031	2023-02-02	38.060001	38.060001	38.060001	38.060001	34.548347
1032	2023-02-03	37.080002	37.080002	37.080002	37.080002	33.658768
1033	2023-02-06	36.869999	36.869999	36.869999	36.869999	33.468143
1034	2023-02-07	36.950001	36.950001	36.950001	36.950001	33.540760
1035	2023-02-08	36.310001	36.310001	36.310001	36.310001	32.959816
1036	2023-02-09	36.180000	36.180000	36.180000	36.180000	32.841808
1037	2023-02-10	35.669998	35.669998	35.669998	35.669998	32.378864
1038	2023-02-13	36.209999	36.209999	36.209999	36.209999	32.869038
1039	2023-02-14	36.610001	36.610001	36.610001	36.610001	33.232132
1040	2023-02-15	37.040001	37.040001	37.040001	37.040001	33.622459
1041	2023-02-16	36.250000	36.250000	36.250000	36.250000	32.905346
1042	2023-02-17	36.180000	36.180000	36.180000	36.180000	32.841808
1043	2023-02-21	35.060001	35.060001	35.060001	35.060001	31.825146
1044	2023-02-22	35.270000	35.270000	35.270000	35.270000	32.015770
1045	2023-02-23	35.259998	35.259998	35.259998	35.259998	32.006691
1046	2023-02-24	34.770000	34.770000	34.770000	34.770000	31.561903
1047	2023-02-27	35.090000	35.090000	35.090000	35.090000	31.852379
1048	2023-02-28	35.119999	35.119999	35.119999	35.119999	31.879608
1049	2023-03-01	34.730000	34.730000	34.730000	34.730000	31.525593
1050	2023-03-02	34.619999	34.619999	34.619999	34.619999	31.425741
1051	2023-03-03	35.279999	35.279999	35.279999	35.279999	32.024845
1052	2023-03-06	35.000000	35.000000	35.000000	35.000000	31.770683
1053	2023-03-07	34.650002	34.650002	34.650002	34.650002	31.452978
1054	2023-03-08	34.650002	34.650002	34.650002	34.650002	31.452978
1055	2023-03-09	33.830002	33.830002	33.830002	33.830002	30.708633
1056	2023-03-10	33.430000	33.430000	33.430000	33.430000	30.345541
1057	2023-03-13	33.410000	33.410000	33.410000	33.410000	30.327385
1058	2023-03-14	34.009998	34.009998	34.009998	34.009998	30.872023
1059	2023-03-15	33.869999	33.869999	33.869999	33.869999	30.744940
1060	2023-03-16	34.480000	34.480000	34.480000	34.480000	31.298660
1061	2023-03-17	34.099998	34.099998	34.099998	34.099998	30.953718
1062	2023-03-20	34.290001	34.290001	34.290001	34.290001	31.126192
1063	2023-03-21	35.200001	35.200001	35.200001	35.200001	31.952229
1064	2023-03-22	34.480000	34.480000	34.480000	34.480000	31.298660
1065	2023-03-23	34.450001	34.450001	34.450001	34.450001	31.271427
1066	2023-03-24	34.340000	34.340000	34.340000	34.340000	31.171577
1067	2023-03-27	34.430000	34.430000	34.430000	34.430000	31.253275
1068	2023-03-28	34.509998	34.509998	34.509998	34.509998	31.325891
1069	2023-03-29	35.119999	35.119999	35.119999	35.119999	31.879608
1070	2023-03-30	35.360001	35.360001	35.360001	35.360001	32.097469
1071	2023-03-31	36.250000	36.250000	36.250000	36.250000	32.905346
1072	2023-04-03	36.049999	36.049999	36.049999	36.049999	32.723801
1073	2023-04-04	35.990002	35.990002	35.990002	35.990002	32.669338
1074	2023-04-05	35.250000	35.250000	35.250000	35.250000	31.997616
1075	2023-04-06	35.209999	35.209999	35.209999	35.209999	31.961306
1076	2023-04-10	35.470001	35.470001	35.470001	35.470001	32.197319
1077	2023-04-11	35.529999	35.529999	35.529999	35.529999	32.251781
1078	2023-04-12	34.950001	34.950001	34.950001	34.950001	31.725296
1079	2023-04-13	35.660000	35.660000	35.660000	35.660000	32.369785
1080	2023-04-14	35.700001	35.700001	35.700001	35.700001	32.406097
1081	2023-04-17	35.840000	35.840000	35.840000	35.840000	32.533180
1082	2023-04-18	35.990002	35.990002	35.990002	35.990002	32.669338
1083	2023-04-19	36.070000	36.070000	36.070000	36.070000	32.741955
1084	2023-04-20	35.660000	35.660000	35.660000	35.660000	32.369785
1085	2023-04-21	36.070000	36.070000	36.070000	36.070000	32.741955
1086	2023-04-24	36.060001	36.060001	36.060001	36.060001	32.732883
1087	2023-04-25	35.240002	35.240002	35.240002	35.240002	31.988539
1088	2023-04-26	35.130001	35.130001	35.130001	35.130001	31.888689
1089	2023-04-27	36.000000	36.000000	36.000000	36.000000	32.678417
1090	2023-04-28	36.009998	36.009998	36.009998	36.009998	32.687492
1091	2023-05-01	35.650002	35.650002	35.650002	35.650002	32.360710
1092	2023-05-02	35.689999	35.689999	35.689999	35.689999	32.397015
1093	2023-05-03	35.470001	35.470001	35.470001	35.470001	32.197319
1094	2023-05-04	35.110001	35.110001	35.110001	35.110001	31.870533
1095	2023-05-05	35.730000	35.730000	35.730000	35.730000	32.433327
1096	2023-05-08	35.799999	35.799999	35.799999	35.799999	32.496868
1097	2023-05-09	35.799999	35.799999	35.799999	35.799999	32.496868
1098	2023-05-10	35.900002	35.900002	35.900002	35.900002	32.587643
1099	2023-05-11	36.150002	36.150002	36.150002	36.150002	32.814579
1100	2023-05-12	35.950001	35.950001	35.950001	35.950001	32.633030
1101	2023-05-15	36.090000	36.090000	36.090000	36.090000	32.760113
1102	2023-05-16	35.840000	35.840000	35.840000	35.840000	32.533180
1103	2023-05-17	36.529999	36.529999	36.529999	36.529999	33.159512
1104	2023-05-18	37.060001	37.060001	37.060001	37.060001	33.640614
1105	2023-05-19	36.570000	36.570000	36.570000	36.570000	33.195824
1106	2023-05-22	36.439999	36.439999	36.439999	36.439999	33.077816
1107	2023-05-23	36.060001	36.060001	36.060001	36.060001	32.732883
1108	2023-05-24	35.970001	35.970001	35.970001	35.970001	32.651184
1109	2023-05-25	35.619999	35.619999	35.619999	35.619999	32.333477
1110	2023-05-26	36.450001	36.450001	36.450001	36.450001	33.086899
1111	2023-05-30	36.580002	36.580002	36.580002	36.580002	33.204903
1112	2023-05-31	36.189999	36.189999	36.189999	36.189999	32.850883
1113	2023-06-01	36.500000	36.500000	36.500000	36.500000	33.132282
1114	2023-06-02	37.490002	37.490002	37.490002	37.490002	34.030941
1115	2023-06-05	37.450001	37.450001	37.450001	37.450001	33.994629
1116	2023-06-06	37.990002	37.990002	37.990002	37.990002	34.484810
1117	2023-06-07	37.799999	37.799999	37.799999	37.799999	34.312336
1118	2023-06-08	38.220001	38.220001	38.220001	38.220001	34.693584
1119	2023-06-09	38.310001	38.310001	38.310001	38.310001	34.775280
1120	2023-06-12	38.930000	38.930000	38.930000	38.930000	35.338074
1121	2023-06-13	39.270000	39.270000	39.270000	39.270000	35.646706
1122	2023-06-14	39.240002	39.240002	39.240002	39.240002	35.619473
1123	2023-06-15	39.470001	39.470001	39.470001	39.470001	35.828251
1124	2023-06-16	39.369999	39.369999	39.369999	39.369999	35.737476
1125	2023-06-20	39.529999	39.529999	39.529999	39.529999	35.882717
1126	2023-06-21	39.189999	39.189999	39.189999	39.189999	35.574081
1127	2023-06-22	39.639999	39.639999	39.639999	39.639999	35.982567
1128	2023-06-23	39.230000	39.230000	39.230000	39.230000	35.610397
1129	2023-06-26	38.900002	38.900002	38.900002	38.900002	35.310844
1130	2023-06-27	39.730000	39.730000	39.730000	39.730000	36.064262
1131	2023-06-28	39.750000	39.750000	39.750000	39.750000	36.082417
1132	2023-06-29	39.779999	39.779999	39.779999	39.779999	36.109650
1133	2023-06-30	40.270000	40.270000	40.270000	40.270000	36.554440
1134	2023-07-03	40.689999	40.689999	40.689999	40.689999	36.935684
1135	2023-07-05	40.639999	40.639999	40.639999	40.639999	36.890297
1136	2023-07-06	40.000000	40.000000	40.000000	40.000000	36.309349
1137	2023-07-07	40.169998	40.169998	40.169998	40.169998	36.463661
1138	2023-07-10	40.419998	40.419998	40.419998	40.419998	36.690594
1139	2023-07-11	40.840000	40.840000	40.840000	40.840000	37.071846
1140	2023-07-12	41.310001	41.310001	41.310001	41.310001	37.498482
1141	2023-07-13	41.660000	41.660000	41.660000	41.660000	37.816189
1142	2023-07-14	41.630001	41.630001	41.630001	41.630001	37.788960
1143	2023-07-17	41.830002	41.830002	41.830002	41.830002	37.970505
1144	2023-07-18	42.020000	42.020000	42.020000	42.020000	38.142975
1145	2023-07-19	42.279999	42.279999	42.279999	42.279999	38.378983
1146	2023-07-20	41.009998	41.009998	41.009998	41.009998	37.226158
1147	2023-07-21	41.040001	41.040001	41.040001	41.040001	37.253395
1148	2023-07-24	41.169998	41.169998	41.169998	41.169998	37.371395
1149	2023-07-25	41.220001	41.220001	41.220001	41.220001	37.416786
1150	2023-07-26	41.250000	41.250000	41.250000	41.250000	37.444019
1151	2023-07-27	40.849998	40.849998	40.849998	40.849998	37.080925
1152	2023-07-28	41.580002	41.580002	41.580002	41.580002	37.743572
1153	2023-07-31	41.820000	41.820000	41.820000	41.820000	37.961426
1154	2023-08-01	41.410000	41.410000	41.410000	41.410000	37.589256
1155	2023-08-02	40.700001	40.700001	40.700001	40.700001	36.944763
1156	2023-08-03	40.959999	40.959999	40.959999	40.959999	37.180775
1157	2023-08-04	41.509998	41.509998	41.509998	41.509998	37.680027
1158	2023-08-07	41.900002	41.900002	41.900002	41.900002	38.034046
1159	2023-08-08	41.570000	41.570000	41.570000	41.570000	37.734489
1160	2023-08-09	41.220001	41.220001	41.220001	41.220001	37.416786
1161	2023-08-10	41.369999	41.369999	41.369999	41.369999	37.552944
1162	2023-08-11	41.099998	41.099998	41.099998	41.099998	37.307858
1163	2023-08-14	41.330002	41.330002	41.330002	41.330002	37.516640
1164	2023-08-15	40.810001	40.810001	40.810001	40.810001	37.044617
1165	2023-08-16	40.360001	40.360001	40.360001	40.360001	36.636135
1166	2023-08-17	39.709999	39.709999	39.709999	39.709999	36.046108
1167	2023-08-18	39.669998	39.669998	39.669998	39.669998	36.009800
1168	2023-08-21	39.990002	39.990002	39.990002	39.990002	36.300274
1169	2023-08-22	39.779999	39.779999	39.779999	39.779999	36.109650
1170	2023-08-23	40.130001	40.130001	40.130001	40.130001	36.427357
1171	2023-08-24	39.200001	39.200001	39.200001	39.200001	35.583164
1172	2023-08-25	39.540001	39.540001	39.540001	39.540001	35.891792
1173	2023-08-28	39.779999	39.779999	39.779999	39.779999	36.109650
1174	2023-08-29	40.639999	40.639999	40.639999	40.639999	36.890297
1175	2023-08-30	40.810001	40.810001	40.810001	40.810001	37.044617
1176	2023-08-31	41.020000	41.020000	41.020000	41.020000	37.235241
1177	2023-09-01	40.939999	40.939999	40.939999	40.939999	37.162621
1178	2023-09-05	40.709999	40.709999	40.709999	40.709999	36.953842
1179	2023-09-06	40.360001	40.360001	40.360001	40.360001	36.636135
1180	2023-09-07	40.470001	40.470001	40.470001	40.470001	36.735985
1181	2023-09-08	40.459999	40.459999	40.459999	40.459999	36.726910
1182	2023-09-11	41.419998	41.419998	41.419998	41.419998	37.598331
1183	2023-09-12	41.110001	41.110001	41.110001	41.110001	37.316936
1184	2023-09-13	41.290001	41.290001	41.290001	41.290001	37.480328
1185	2023-09-14	41.730000	41.730000	41.730000	41.730000	37.879730
1186	2023-09-15	40.980000	40.980000	40.980000	40.980000	37.198929
1187	2023-09-18	40.529999	40.529999	40.529999	40.529999	36.790447
1188	2023-09-19	40.349998	40.349998	40.349998	40.349998	36.627056
1189	2023-09-20	39.980000	39.980000	39.980000	39.980000	36.291195
1190	2023-09-21	38.830002	38.830002	38.830002	38.830002	35.247307
1191	2023-09-22	38.509998	38.509998	38.509998	38.509998	34.956825
1192	2023-09-25	38.720001	38.720001	38.720001	38.720001	35.147453
1193	2023-09-26	37.980000	37.980000	37.980000	37.980000	34.475727
1194	2023-09-27	37.869999	37.869999	37.869999	37.869999	34.375874
1195	2023-09-28	38.290001	38.290001	38.290001	38.290001	34.757126
1196	2023-09-29	38.520000	38.520000	38.520000	38.520000	34.965908
1197	2023-10-02	38.509998	38.509998	38.509998	38.509998	34.956825
1198	2023-10-03	37.490002	37.490002	37.490002	37.490002	34.030941
1199	2023-10-04	38.180000	38.180000	38.180000	38.180000	34.657272
1200	2023-10-05	37.860001	37.860001	37.860001	37.860001	34.366802
1201	2023-10-06	38.130001	38.130001	38.130001	38.130001	34.611893
1202	2023-10-09	38.200001	38.200001	38.200001	38.200001	34.675430
1203	2023-10-10	38.660000	38.660000	38.660000	38.660000	35.092987
1204	2023-10-11	38.849998	38.849998	38.849998	38.849998	35.265453
1205	2023-10-12	38.369999	38.369999	38.369999	38.369999	34.829742
1206	2023-10-13	37.869999	37.869999	37.869999	37.869999	34.375874
1207	2023-10-16	38.630001	38.630001	38.630001	38.630001	35.065754
1208	2023-10-17	38.790001	38.790001	38.790001	38.790001	35.210995
1209	2023-10-18	37.910000	37.910000	37.910000	37.910000	34.412189
1210	2023-10-19	37.180000	37.180000	37.180000	37.180000	33.749542
1211	2023-10-20	36.650002	36.650002	36.650002	36.650002	33.268444
1212	2023-10-23	36.630001	36.630001	36.630001	36.630001	33.250290
1213	2023-10-24	37.020000	37.020000	37.020000	37.020000	33.604305
1214	2023-10-25	36.200001	36.200001	36.200001	36.200001	32.859962
1215	2023-10-26	35.669998	35.669998	35.669998	35.669998	32.378864
1216	2023-10-27	36.230000	36.230000	36.230000	36.230000	32.887196
1217	2023-10-30	36.750000	36.750000	36.750000	36.750000	33.359215
1218	2023-10-31	37.040001	37.040001	37.040001	37.040001	33.622459
1219	2023-11-01	37.419998	37.419998	37.419998	37.419998	33.967396
1220	2023-11-02	38.209999	38.209999	38.209999	38.209999	34.684505
1221	2023-11-03	38.759998	38.759998	38.759998	38.759998	35.183758
1222	2023-11-06	38.740002	38.740002	38.740002	38.740002	35.165607
1223	2023-11-07	39.169998	39.169998	39.169998	39.169998	35.555931
1224	2023-11-08	39.040001	39.040001	39.040001	39.040001	35.437927
1225	2023-11-09	38.400002	38.400002	38.400002	38.400002	34.856976
1226	2023-11-10	39.029999	39.029999	39.029999	39.029999	35.428848
1227	2023-11-13	39.049999	39.049999	39.049999	39.049999	35.447002
1228	2023-11-14	40.439999	40.439999	40.439999	40.439999	36.708752
1229	2023-11-15	40.529999	40.529999	40.529999	40.529999	36.790447
1230	2023-11-16	40.070000	40.070000	40.070000	40.070000	36.372890
1231	2023-11-17	40.450001	40.450001	40.450001	40.450001	36.717831
1232	2023-11-20	40.700001	40.700001	40.700001	40.700001	36.944763
1233	2023-11-21	40.590000	40.590000	40.590000	40.590000	36.844913
1234	2023-11-22	40.810001	40.810001	40.810001	40.810001	37.044617
1235	2023-11-24	40.919998	40.919998	40.919998	40.919998	37.144463
1236	2023-11-27	41.029999	41.029999	41.029999	41.029999	37.244316
1237	2023-11-28	41.230000	41.230000	41.230000	41.230000	37.425861
1238	2023-11-29	41.240002	41.240002	41.240002	41.240002	37.434944
1239	2023-11-30	41.240002	41.240002	41.240002	41.240002	37.434944
1240	2023-12-01	41.959999	41.959999	41.959999	41.959999	38.088505
1241	2023-12-04	41.930000	41.930000	41.930000	41.930000	38.061275
1242	2023-12-05	41.830002	41.830002	41.830002	41.830002	37.970505
1243	2023-12-06	41.849998	41.849998	41.849998	41.849998	37.988655
1244	2023-12-07	42.200001	42.200001	42.200001	42.200001	38.306366
1245	2023-12-08	42.400002	42.400002	42.400002	42.400002	38.487911
1246	2023-12-11	42.540001	42.540001	42.540001	42.540001	38.614994
1247	2023-12-12	42.639999	42.639999	42.639999	42.639999	38.705769
1248	2023-12-13	43.349998	43.349998	43.349998	43.349998	39.350258
1249	2023-12-14	44.040001	44.040001	44.040001	44.040001	39.976597
1250	2023-12-15	44.130001	44.130001	44.130001	44.130001	40.058292
1251	2023-12-18	44.360001	44.360001	44.360001	44.360001	40.267071
1252	2023-12-19	44.869999	44.869999	44.869999	44.869999	40.730011
1253	2023-12-20	44.150002	44.150002	44.150002	44.150002	40.076450
1254	2023-12-21	44.840000	44.840000	44.840000	44.840000	40.702782
1255	2023-12-22	44.549999	44.549999	44.549999	44.549999	40.439537
1256	2023-12-26	44.830002	44.830002	44.830002	44.830002	40.693707
1257	2023-12-27	44.970001	44.970001	44.970001	44.970001	40.820789
1258	2023-12-28	44.820000	44.820000	44.820000	44.820000	40.684628
1259	2023-12-29	44.520000	44.520000	44.520000	44.520000	40.412308
1260	2024-01-02	44.160000	44.160000	44.160000	44.160000	40.085522
1261	2024-01-03	43.040001	43.040001	43.040001	43.040001	39.068863
1262	2024-01-04	42.740002	42.740002	42.740002	42.740002	38.796543
1263	2024-01-05	42.810001	42.810001	42.810001	42.810001	38.860085
1264	2024-01-08	43.590000	43.590000	43.590000	43.590000	39.568115
1265	2024-01-09	43.500000	43.500000	43.500000	43.500000	39.486416
1266	2024-01-10	43.860001	43.860001	43.860001	43.860001	39.813202
1267	2024-01-11	43.889999	43.889999	43.889999	43.889999	39.840435
1268	2024-01-12	43.470001	43.470001	43.470001	43.470001	39.459187
1269	2024-01-16	43.419998	43.419998	43.419998	43.419998	39.413799
1270	2024-01-17	43.070000	43.070000	43.070000	43.070000	39.096092
1271	2024-01-18	43.369999	43.369999	43.369999	43.369999	39.368412
1272	2024-01-19	43.779999	43.779999	43.779999	43.779999	39.740582
1273	2024-01-22	43.779999	43.779999	43.779999	43.779999	39.740582
1274	2024-01-23	43.689999	43.689999	43.689999	43.689999	39.658886
1275	2024-01-24	43.520000	43.520000	43.520000	43.520000	39.504574
1276	2024-01-25	43.299999	43.299999	43.299999	43.299999	39.304871
1277	2024-01-26	43.540001	43.540001	43.540001	43.540001	39.522728
1278	2024-01-29	44.040001	44.040001	44.040001	44.040001	39.976597
1279	2024-01-30	43.939999	43.939999	43.939999	43.939999	39.885818
1280	2024-01-31	43.040001	43.040001	43.040001	43.040001	39.068863
1281	2024-02-01	43.939999	43.939999	43.939999	43.939999	39.885818
1282	2024-02-02	44.880001	44.880001	44.880001	44.880001	40.739094
1283	2024-02-05	44.340000	44.340000	44.340000	44.340000	40.248913
1284	2024-02-06	44.529999	44.529999	44.529999	44.529999	40.421383
1285	2024-02-07	44.900002	44.900002	44.900002	44.900002	40.757248
1286	2024-02-08	45.220001	45.220001	45.220001	45.220001	41.047722
1287	2024-02-09	45.619999	45.619999	45.619999	45.619999	41.410812
1288	2024-02-12	45.740002	45.740002	45.740002	45.740002	41.519741
1289	2024-02-13	44.730000	44.730000	44.730000	44.730000	40.602928
1290	2024-02-14	45.230000	45.230000	45.230000	45.230000	41.056797
1291	2024-02-15	45.610001	45.610001	45.610001	45.610001	41.401737
1292	2024-02-16	45.490002	45.490002	45.490002	45.490002	41.292809
1293	2024-02-20	45.070000	45.070000	45.070000	45.070000	40.911560
1294	2024-02-21	45.299999	45.299999	45.299999	45.299999	41.120338
1295	2024-02-22	46.209999	46.209999	46.209999	46.209999	41.946377
1296	2024-02-23	46.250000	46.250000	46.250000	46.250000	41.982689
1297	2024-02-26	46.360001	46.360001	46.360001	46.360001	42.082535
1298	2024-02-27	46.549999	46.549999	46.549999	46.549999	42.255005
1299	2024-02-28	46.630001	46.630001	46.630001	46.630001	42.327625
1300	2024-02-29	47.000000	47.000000	47.000000	47.000000	42.663486
1301	2024-03-01	47.180000	47.180000	47.180000	47.180000	42.826881
1302	2024-03-04	46.669998	46.669998	46.669998	46.669998	42.363934
1303	2024-03-05	46.180000	46.180000	46.180000	46.180000	41.919144
1304	2024-03-06	46.020000	46.020000	46.020000	46.020000	41.773907
1305	2024-03-07	46.459999	46.459999	46.459999	46.459999	42.173309
1306	2024-03-08	46.200001	46.200001	46.200001	46.200001	41.937302
1307	2024-03-11	45.910000	45.910000	45.910000	45.910000	41.674057
1308	2024-03-12	46.360001	46.360001	46.360001	46.360001	42.082535
1309	2024-03-13	46.570000	46.570000	46.570000	46.570000	42.273163
1310	2024-03-14	46.400002	46.400002	46.400002	46.400002	42.118847
1311	2024-03-15	45.950001	45.950001	45.950001	45.950001	41.710369
1312	2024-03-18	46.130001	46.130001	46.130001	46.130001	41.873760
1313	2024-03-19	46.540001	46.540001	46.540001	46.540001	42.245930
1314	2024-03-20	47.279999	47.279999	47.279999	47.279999	42.917648
1315	2024-03-21	47.610001	47.610001	47.610001	47.610001	43.217205
1316	2024-03-22	47.090000	47.090000	47.090000	47.090000	42.745186
1317	2024-03-25	47.009998	47.009998	47.009998	47.009998	42.672565
1318	2024-03-26	47.070000	47.070000	47.070000	47.070000	42.727028
1319	2024-03-27	47.689999	47.689999	47.689999	47.689999	43.289822
1320	2024-03-28	47.720001	47.720001	47.720001	47.720001	43.317055
1321	2024-04-01	47.360001	47.360001	47.360001	47.360001	42.990273
1322	2024-04-02	46.490002	46.490002	46.490002	46.490002	42.200542
1323	2024-04-03	46.490002	46.490002	46.490002	46.490002	42.200542
1324	2024-04-04	45.820000	45.820000	45.820000	45.820000	41.592361
1325	2024-04-05	46.209999	46.209999	46.209999	46.209999	41.946377
1326	2024-04-08	46.500000	46.500000	46.500000	46.500000	42.209618
1327	2024-04-09	46.669998	46.669998	46.669998	46.669998	42.363934
1328	2024-04-10	45.930000	45.930000	45.930000	45.930000	41.692211
1329	2024-04-11	46.310001	46.310001	46.310001	46.310001	42.037151
1330	2024-04-12	45.450001	45.450001	45.450001	45.450001	41.256500
1331	2024-04-15	44.849998	44.849998	44.849998	44.849998	40.711861
1332	2024-04-16	44.619999	44.619999	44.619999	44.619999	40.503078
1333	2024-04-17	44.299999	44.299999	44.299999	44.299999	40.212605
1334	2024-04-18	44.000000	44.000000	44.000000	44.000000	39.940285
1335	2024-04-19	43.599998	43.599998	43.599998	43.599998	39.577190
1336	2024-04-22	43.900002	43.900002	43.900002	43.900002	39.849514
1337	2024-04-23	44.549999	44.549999	44.549999	44.549999	40.439537
1338	2024-04-24	44.759998	44.759998	44.759998	44.759998	40.630161
1339	2024-04-25	44.610001	44.610001	44.610001	44.610001	40.494003
1340	2024-04-26	45.150002	45.150002	45.150002	45.150002	40.984180
1341	2024-04-29	45.939999	45.939999	45.939999	45.939999	41.701286
1342	2024-04-30	44.889999	44.889999	44.889999	44.889999	40.748169
1343	2024-05-01	44.820000	44.820000	44.820000	44.820000	40.684628
1344	2024-05-02	45.529999	45.529999	45.529999	45.529999	41.329117
1345	2024-05-03	45.939999	45.939999	45.939999	45.939999	41.701286
1346	2024-05-06	46.509998	46.509998	46.509998	46.509998	42.218697
1347	2024-05-07	46.290001	46.290001	46.290001	46.290001	42.018997
1348	2024-05-08	46.090000	46.090000	46.090000	46.090000	41.837448
1349	2024-05-09	46.549999	46.549999	46.549999	46.549999	42.255005
1350	2024-05-10	46.340000	46.340000	46.340000	46.340000	42.064384
1351	2024-05-13	46.180000	46.180000	46.180000	46.180000	41.919144
1352	2024-05-14	46.470001	46.470001	46.470001	46.470001	42.182388
1353	2024-05-15	46.529999	46.529999	46.529999	46.529999	42.236851
1354	2024-05-16	46.169998	46.169998	46.169998	46.169998	41.910069
1355	2024-05-17	46.250000	46.250000	46.250000	46.250000	41.982689
1356	2024-05-20	45.980000	45.980000	45.980000	45.980000	41.737598
1357	2024-05-21	46.080002	46.080002	46.080002	46.080002	41.828373
1358	2024-05-22	45.560001	45.560001	45.560001	45.560001	41.356350
1359	2024-05-23	44.950001	44.950001	44.950001	44.950001	40.802631
1360	2024-05-24	45.450001	45.450001	45.450001	45.450001	41.256500
1361	2024-05-28	45.430000	45.430000	45.430000	45.430000	41.238342
1362	2024-05-29	45.290001	45.290001	45.290001	45.290001	41.111263
1363	2024-05-30	45.570000	45.570000	45.570000	45.570000	41.365425
1364	2024-05-31	45.930000	45.930000	45.930000	45.930000	41.692211
1365	2024-06-03	46.000000	46.000000	46.000000	46.000000	41.755756
1366	2024-06-04	45.820000	45.820000	45.820000	45.820000	41.592361
1367	2024-06-05	46.220001	46.220001	46.220001	46.220001	41.955452
1368	2024-06-06	46.389999	46.389999	46.389999	46.389999	42.109772
1369	2024-06-07	46.160000	46.160000	46.160000	46.160000	41.900990
1370	2024-06-10	46.330002	46.330002	46.330002	46.330002	42.055305
1371	2024-06-11	46.180000	46.180000	46.180000	46.180000	41.919144
1372	2024-06-12	46.730000	46.730000	46.730000	46.730000	42.418400
1373	2024-06-13	46.639999	46.639999	46.639999	46.639999	42.336700
1374	2024-06-14	46.139999	46.139999	46.139999	46.139999	41.882835
1375	2024-06-17	46.830002	46.830002	46.830002	46.830002	42.509174
1376	2024-06-18	46.730000	46.730000	46.730000	46.730000	42.418400
1377	2024-06-20	46.820000	46.820000	46.820000	46.820000	42.500095
1378	2024-06-21	47.169998	47.169998	47.169998	47.169998	42.817799
1379	2024-06-24	47.029999	47.029999	47.029999	47.029999	42.690716
1380	2024-06-25	46.599998	46.599998	46.599998	46.599998	42.300392
1381	2024-06-26	47.099998	47.099998	47.099998	47.099998	42.754257
1382	2024-06-27	47.340000	47.340000	47.340000	47.340000	42.972115
1383	2024-06-28	46.830002	46.830002	46.830002	46.830002	42.509174
1384	2024-07-01	46.790001	46.790001	46.790001	46.790001	42.472866
1385	2024-07-02	47.360001	47.360001	47.360001	47.360001	42.990273
1386	2024-07-03	47.540001	47.540001	47.540001	47.540001	43.153664
1387	2024-07-05	47.810001	47.810001	47.810001	47.810001	43.398750
1388	2024-07-08	47.950001	47.950001	47.950001	47.950001	43.525833
1389	2024-07-09	47.880001	47.880001	47.880001	47.880001	43.462296
1390	2024-07-10	48.189999	48.189999	48.189999	48.189999	43.743690
1391	2024-07-11	48.099998	48.099998	48.099998	48.099998	43.661995
1392	2024-07-12	48.709999	48.709999	48.709999	48.709999	44.215710
1393	2024-07-15	48.459999	48.459999	48.459999	48.459999	43.988777
1394	2024-07-16	49.459999	49.459999	49.459999	49.459999	44.896511
1395	2024-07-17	48.509998	48.509998	48.509998	48.509998	44.034161
1396	2024-07-18	47.810001	47.810001	47.810001	47.810001	43.398750
1397	2024-07-19	47.360001	47.360001	47.360001	47.360001	42.990273
1398	2024-07-22	47.810001	47.810001	47.810001	47.810001	43.398750
1399	2024-07-23	47.779999	47.779999	47.779999	47.779999	43.371517
1400	2024-07-24	45.939999	45.939999	45.939999	45.939999	41.701286
1401	2024-07-25	45.860001	45.860001	45.860001	45.860001	41.628674
1402	2024-07-26	46.529999	46.529999	46.529999	46.529999	42.236851
1403	2024-07-29	47.130001	47.130001	47.130001	47.130001	42.781494
1404	2024-07-30	46.919998	46.919998	46.919998	46.919998	42.590866
1405	2024-07-31	47.669998	47.669998	47.669998	47.669998	43.271667
1406	2024-08-01	46.470001	46.470001	46.470001	46.470001	42.182388
1407	2024-08-02	44.650002	44.650002	44.650002	44.650002	40.530312
1408	2024-08-05	43.439999	43.439999	43.439999	43.439999	39.431953
1409	2024-08-06	43.849998	43.849998	43.849998	43.849998	39.804123
1410	2024-08-07	43.240002	43.240002	43.240002	43.240002	39.250408
1411	2024-08-08	44.250000	44.250000	44.250000	44.250000	40.167217
1412	2024-08-09	44.419998	44.419998	44.419998	44.419998	40.321529
1413	2024-08-12	44.220001	44.220001	44.220001	44.220001	40.139988
1414	2024-08-13	45.169998	45.169998	45.169998	45.169998	41.002331
1415	2024-08-14	44.910000	44.910000	44.910000	44.910000	40.766323
1416	2024-08-15	46.459999	46.459999	46.459999	46.459999	42.173309
1417	2024-08-16	46.509998	46.509998	46.509998	46.509998	42.218697
1418	2024-08-19	47.040001	47.040001	47.040001	47.040001	42.699799
1419	2024-08-20	46.880001	46.880001	46.880001	46.880001	42.554558
1420	2024-08-21	47.590000	47.590000	47.590000	47.590000	43.199047
1421	2024-08-22	46.730000	46.730000	46.730000	46.730000	42.418400
1422	2024-08-23	47.730000	47.730000	47.730000	47.730000	43.326130
1423	2024-08-26	47.369999	47.369999	47.369999	47.369999	42.999348
1424	2024-08-27	47.180000	47.180000	47.180000	47.180000	42.826881
1425	2024-08-28	46.689999	46.689999	46.689999	46.689999	42.382088
1426	2024-08-29	46.700001	46.700001	46.700001	46.700001	42.391171
1427	2024-08-30	47.450001	47.450001	47.450001	47.450001	43.071968
1428	2024-09-03	46.660000	46.660000	46.660000	46.660000	42.354855
1429	2024-09-04	46.500000	46.500000	46.500000	46.500000	42.209618
1430	2024-09-05	46.959999	46.959999	46.959999	46.959999	42.627178
1431	2024-09-06	45.799999	45.799999	45.799999	45.799999	41.574207
1432	2024-09-09	46.419998	46.419998	46.419998	46.419998	42.137001
1433	2024-09-10	46.799999	46.799999	46.799999	46.799999	42.481937
1434	2024-09-11	47.330002	47.330002	47.330002	47.330002	42.963039
1435	2024-09-12	47.930000	47.930000	47.930000	47.930000	43.507683
1436	2024-09-13	48.490002	48.490002	48.490002	48.490002	44.016014
1437	2024-09-16	48.459999	48.459999	48.459999	48.459999	43.988777
1438	2024-09-17	48.820000	48.820000	48.820000	48.820000	44.315559
1439	2024-09-18	48.770000	48.770000	48.770000	48.770000	44.270176
1440	2024-09-19	49.750000	49.750000	49.750000	49.750000	45.159756
1441	2024-09-20	49.610001	49.610001	49.610001	49.610001	45.032673
1442	2024-09-23	50.189999	50.189999	50.189999	50.189999	45.559155
1443	2024-09-24	50.529999	50.529999	50.529999	50.529999	45.867783
1444	2024-09-25	50.230000	50.230000	50.230000	50.230000	45.595467
1445	2024-09-26	50.480000	50.480000	50.480000	50.480000	45.822403
1446	2024-09-27	50.529999	50.529999	50.529999	50.529999	45.867783
1447	2024-09-30	50.360001	50.360001	50.360001	50.360001	45.713470
1448	2024-10-01	49.970001	49.970001	49.970001	49.970001	45.359455
1449	2024-10-02	49.619999	49.619999	49.619999	49.619999	45.041748
1450	2024-10-03	49.080002	49.080002	49.080002	49.080002	44.551575
1451	2024-10-04	49.820000	49.820000	49.820000	49.820000	45.223297
1452	2024-10-07	48.869999	48.869999	48.869999	48.869999	44.360947
1453	2024-10-08	49.270000	49.270000	49.270000	49.270000	44.724041
1454	2024-10-09	49.520000	49.520000	49.520000	49.520000	44.950974
1455	2024-10-10	49.279999	49.279999	49.279999	49.279999	44.733120
1456	2024-10-11	49.230000	49.230000	49.230000	49.230000	44.687733
1457	2024-10-14	49.349998	49.349998	49.349998	49.349998	44.796658
1458	2024-10-15	49.450001	49.450001	49.450001	49.450001	44.887436
1459	2024-10-16	49.680000	49.680000	49.680000	49.680000	45.096214
1460	2024-10-17	49.590000	49.590000	49.590000	49.590000	45.014519
1461	2024-10-18	49.849998	49.849998	49.849998	49.849998	45.250526
1462	2024-10-21	49.340000	49.340000	49.340000	49.340000	44.787586
1463	2024-10-22	49.119999	49.119999	49.119999	49.119999	44.587883
1464	2024-10-23	48.320000	48.320000	48.320000	48.320000	43.861694
1465	2024-10-24	49.540001	49.540001	49.540001	49.540001	44.969131
1466	2024-10-25	49.639999	49.639999	49.639999	49.639999	45.059906
1467	2024-10-28	49.790001	49.790001	49.790001	49.790001	45.196064
1468	2024-10-29	49.669998	49.669998	49.669998	49.669998	45.087135
1469	2024-10-30	49.590000	49.590000	49.590000	49.590000	45.014519
1470	2024-10-31	48.660000	48.660000	48.660000	48.660000	44.170326
1471	2024-11-01	49.500000	49.500000	49.500000	49.500000	44.932823
1472	2024-11-04	49.400002	49.400002	49.400002	49.400002	44.842049
1473	2024-11-05	50.160000	50.160000	50.160000	50.160000	45.531925
1474	2024-11-06	51.540001	51.540001	51.540001	51.540001	46.784595
1475	2024-11-07	52.259998	52.259998	52.259998	52.259998	47.438164
1476	2024-11-08	52.869999	52.869999	52.869999	52.869999	47.991882
1477	2024-11-11	53.639999	53.639999	53.639999	53.639999	48.690838
1478	2024-11-12	53.090000	53.090000	53.090000	53.090000	48.191586
1479	2024-11-13	53.500000	53.500000	53.500000	53.500000	48.563755
1480	2024-11-14	52.849998	52.849998	52.849998	52.849998	47.973728
1481	2024-11-15	52.230000	52.230000	52.230000	52.230000	47.410934
1482	2024-11-18	52.619999	52.619999	52.619999	52.619999	47.764950
1483	2024-11-19	52.660000	52.660000	52.660000	52.660000	47.801258
1484	2024-11-20	52.700001	52.700001	52.700001	52.700001	47.837570
1485	2024-11-21	52.840000	52.840000	52.840000	52.840000	47.964653
1486	2024-11-22	53.619999	53.619999	53.619999	53.619999	48.672684
1487	2024-11-25	54.580002	54.580002	54.580002	54.580002	49.544109
1488	2024-11-26	54.660000	54.660000	54.660000	54.660000	49.616726
1489	2024-11-27	54.380001	54.380001	54.380001	54.380001	49.362564
1490	2024-11-29	54.840000	54.840000	54.840000	54.840000	49.780117
1491	2024-12-02	55.450001	55.450001	55.450001	55.450001	50.333839
1492	2024-12-03	55.430000	55.430000	55.430000	55.430000	50.315681
1493	2024-12-04	56.009998	56.009998	56.009998	56.009998	50.842167
1494	2024-12-05	56.279999	56.279999	56.279999	56.279999	51.087257
1495	2024-12-06	57.380001	57.380001	57.380001	57.380001	52.085766
1496	2024-12-09	57.160000	57.160000	57.160000	57.160000	51.886063
1497	2024-12-10	57.270000	57.270000	57.270000	57.270000	51.985912
1498	2024-12-11	58.299999	58.299999	58.299999	58.299999	52.920879
1499	2024-12-12	57.860001	57.860001	57.860001	57.860001	52.521477
1500	2024-12-13	55.340000	55.340000	55.340000	55.340000	52.754074
1501	2024-12-16	56.080002	56.080002	56.080002	56.080002	53.459499
1502	2024-12-17	56.230000	56.230000	56.230000	56.230000	53.602486
1503	2024-12-18	53.660000	53.660000	53.660000	53.660000	51.152576
1504	2024-12-19	53.570000	53.570000	53.570000	53.570000	51.066784
1505	2024-12-20	53.759998	53.759998	53.759998	53.759998	51.247902
1506	2024-12-23	54.020000	54.020000	54.020000	54.020000	51.495758
1507	2024-12-24	55.209999	55.209999	55.209999	55.209999	52.630150
1508	2024-12-26	55.049999	55.049999	55.049999	55.049999	52.477627
1509	2024-12-27	54.130001	54.130001	54.130001	54.130001	51.600616
1510	2024-12-30	53.389999	53.389999	53.389999	53.389999	50.895195
1511	2024-12-31	52.939999	52.939999	52.939999	52.939999	50.466221
1512	2025-01-02	52.330002	52.330002	52.330002	52.330002	49.884727
1513	2025-01-03	53.439999	53.439999	53.439999	53.439999	50.942856
1514	2025-01-06	53.740002	53.740002	53.740002	53.740002	51.228840
1515	2025-01-07	52.660000	52.660000	52.660000	52.660000	50.199306
1516	2025-01-08	52.750000	52.750000	52.750000	52.750000	50.285099
1517	2025-01-10	52.349998	52.349998	52.349998	52.349998	49.903790
1518	2025-01-13	52.520000	52.520000	52.520000	52.520000	50.065849
1519	2025-01-14	52.470001	52.470001	52.470001	52.470001	50.018185
1520	2025-01-15	53.810001	53.810001	53.810001	53.810001	51.295570
1521	2025-01-16	53.560001	53.560001	53.560001	53.560001	51.057251
1522	2025-01-17	54.290001	54.290001	54.290001	54.290001	51.753139
1523	2025-01-21	54.980000	54.980000	54.980000	54.980000	52.410896
1524	2025-01-22	54.860001	54.860001	54.860001	54.860001	52.296505
1525	2025-01-23	55.180000	55.180000	55.180000	55.180000	52.601551
1526	2025-01-24	54.980000	54.980000	54.980000	54.980000	52.410896
1527	2025-01-27	55.070000	55.070000	55.070000	55.070000	52.496693
1528	2025-01-28	55.220001	55.220001	55.220001	55.220001	52.639683
1529	2025-01-29	54.939999	54.939999	54.939999	54.939999	52.372765
1530	2025-01-30	55.520000	55.520000	55.520000	55.520000	52.925663
1531	2025-01-31	55.080002	55.080002	55.080002	55.080002	52.506226
1532	2025-02-03	54.230000	54.230000	54.230000	54.230000	51.695942
1533	2025-02-04	54.860001	54.860001	54.860001	54.860001	52.296505
1534	2025-02-05	54.320000	54.320000	54.320000	54.320000	51.781738
1535	2025-02-06	54.639999	54.639999	54.639999	54.639999	52.086784
1536	2025-02-07	53.360001	53.360001	53.360001	53.360001	50.866596
1537	2025-02-10	53.540001	53.540001	53.540001	53.540001	51.038185
1538	2025-02-11	53.049999	53.049999	53.049999	53.049999	50.571083
1539	2025-02-12	52.910000	52.910000	52.910000	52.910000	50.437622
1540	2025-02-13	53.779999	53.779999	53.779999	53.779999	51.266968
1541	2025-02-14	53.590000	53.590000	53.590000	53.590000	51.085850
1542	2025-02-18	53.439999	53.439999	53.439999	53.439999	50.942856
1543	2025-02-19	53.180000	53.180000	53.180000	53.180000	50.695007
1544	2025-02-20	52.619999	52.619999	52.619999	52.619999	50.161175
1545	2025-02-21	51.200001	51.200001	51.200001	51.200001	48.807529
1546	2025-02-24	50.840000	50.840000	50.840000	50.840000	48.464352
1547	2025-02-25	50.540001	50.540001	50.540001	50.540001	48.178371
1548	2025-02-26	50.540001	50.540001	50.540001	50.540001	48.178371
1549	2025-02-27	49.639999	49.639999	49.639999	49.639999	47.320423
1550	2025-02-28	50.419998	50.419998	50.419998	50.419998	48.063976
1551	2025-03-03	49.230000	49.230000	49.230000	49.230000	46.929581
1552	2025-03-04	48.330002	48.330002	48.330002	48.330002	46.071640
1553	2025-03-05	49.160000	49.160000	49.160000	49.160000	46.862854
1554	2025-03-06	47.919998	47.919998	47.919998	47.919998	45.680794
1555	2025-03-07	47.720001	47.720001	47.720001	47.720001	45.490143
1556	2025-03-10	45.869999	45.869999	45.869999	45.869999	43.726589
1557	2025-03-11	45.549999	45.549999	45.549999	45.549999	43.421539
1558	2025-03-12	45.830002	45.830002	45.830002	45.830002	43.688461
1559	2025-03-13	44.619999	44.619999	44.619999	44.619999	42.534996
1560	2025-03-14	45.540001	45.540001	45.540001	45.540001	43.412010
1561	2025-03-17	45.580002	45.580002	45.580002	45.580002	43.450142
1562	2025-03-18	44.730000	44.730000	44.730000	44.730000	42.639858
1563	2025-03-19	45.599998	45.599998	45.599998	45.599998	43.469204
1564	2025-03-20	45.439999	45.439999	45.439999	45.439999	43.316681
1565	2025-03-21	45.619999	45.619999	45.619999	45.619999	43.488270
1566	2025-03-24	47.500000	47.500000	47.500000	47.500000	45.280422
1567	2025-03-25	47.790001	47.790001	47.790001	47.790001	45.556873
1568	2025-03-26	47.119999	47.119999	47.119999	47.119999	44.918179
1569	2025-03-27	47.099998	47.099998	47.099998	47.099998	44.899113
1570	2025-03-28	45.619999	45.619999	45.619999	45.619999	43.488270
1571	2025-03-31	45.590000	45.590000	45.590000	45.590000	43.459671
1572	2025-04-01	46.119999	46.119999	46.119999	46.119999	43.964905
1573	2025-04-02	47.110001	47.110001	47.110001	47.110001	44.908646
1574	2025-04-03	43.840000	43.840000	43.840000	43.840000	41.791447
1575	2025-04-04	42.259998	42.259998	42.259998	42.259998	40.285275
1576	2025-04-07	41.900002	41.900002	41.900002	41.900002	39.942101
1577	2025-04-08	40.730000	40.730000	40.730000	40.730000	38.826771
1578	2025-04-09	45.330002	45.330002	45.330002	45.330002	43.211823
1579	2025-04-10	43.500000	43.500000	43.500000	43.500000	41.467335
1580	2025-04-11	43.840000	43.840000	43.840000	43.840000	41.791447
1581	2025-04-14	43.880001	43.880001	43.880001	43.880001	41.829578
1582	2025-04-15	43.529999	43.529999	43.529999	43.529999	41.495930
1583	2025-04-16	42.459999	42.459999	42.459999	42.459999	40.475929
1584	2025-04-17	42.830002	42.830002	42.830002	42.830002	40.828644
1585	2025-04-21	41.689999	41.689999	41.689999	41.689999	39.741909
1586	2025-04-22	43.049999	43.049999	43.049999	43.049999	41.038361
1587	2025-04-23	44.060001	44.060001	44.060001	44.060001	42.001167
1588	2025-04-24	44.980000	44.980000	44.980000	44.980000	42.878178
1589	2025-04-25	45.650002	45.650002	45.650002	45.650002	43.516869
1590	2025-04-28	45.669998	45.669998	45.669998	45.669998	43.535931
1591	2025-04-29	45.959999	45.959999	45.959999	45.959999	43.812382
1592	2025-04-30	45.520000	45.520000	45.520000	45.520000	43.392944
1593	2025-05-01	45.830002	45.830002	45.830002	45.830002	43.688461
1594	2025-05-02	46.599998	46.599998	46.599998	46.599998	44.422478
1595	2025-05-05	46.060001	46.060001	46.060001	46.060001	43.907711
1596	2025-05-06	45.750000	45.750000	45.750000	45.750000	43.612198
1597	2025-05-07	46.220001	46.220001	46.220001	46.220001	44.060234
1598	2025-05-08	46.950001	46.950001	46.950001	46.950001	44.756123
1599	2025-05-09	47.200001	47.200001	47.200001	47.200001	44.994442
1600	2025-05-12	49.990002	49.990002	49.990002	49.990002	47.654072
1601	2025-05-13	50.580002	50.580002	50.580002	50.580002	48.216503
1602	2025-05-14	50.680000	50.680000	50.680000	50.680000	48.311829
1603	2025-05-15	50.259998	50.259998	50.259998	50.259998	47.911453
1604	2025-05-16	50.720001	50.720001	50.720001	50.720001	48.349960
1605	2025-05-19	50.529999	50.529999	50.529999	50.529999	48.168835
1606	2025-05-20	50.299999	50.299999	50.299999	50.299999	47.949585
1607	2025-05-21	49.169998	49.169998	49.169998	49.169998	46.872383
1608	2025-05-22	49.340000	49.340000	49.340000	49.340000	47.034443
1609	2025-05-23	48.680000	48.680000	48.680000	48.680000	46.405285
1610	2025-05-27	50.259998	50.259998	50.259998	50.259998	47.911453
1611	2025-05-28	49.799999	49.799999	49.799999	49.799999	47.472946
1612	2025-05-29	49.889999	49.889999	49.889999	49.889999	47.558743
1613	2025-05-30	49.560001	49.560001	49.560001	49.560001	47.244164
1614	2025-06-02	49.500000	49.500000	49.500000	49.500000	47.186966
1615	2025-06-03	49.820000	49.820000	49.820000	49.820000	47.492012
1616	2025-06-04	49.619999	49.619999	49.619999	49.619999	47.301357
1617	2025-06-05	48.610001	48.610001	48.610001	48.610001	46.338554
1618	2025-06-06	49.220001	49.220001	49.220001	49.220001	46.920052
1619	2025-06-09	49.689999	49.689999	49.689999	49.689999	47.368088
1620	2025-06-10	50.250000	50.250000	50.250000	50.250000	47.901920
1621	2025-06-11	49.779999	49.779999	49.779999	49.779999	47.453880
1622	2025-06-12	49.580002	49.580002	49.580002	49.580002	47.263229
1623	2025-06-13	48.950001	48.950001	48.950001	48.950001	46.662666
1624	2025-06-16	49.700001	49.700001	49.700001	49.700001	47.377621
1625	2025-06-17	48.900002	48.900002	48.900002	48.900002	46.615005
1626	2025-06-18	48.910000	48.910000	48.910000	48.910000	46.624535
1627	2025-06-20	48.889999	48.889999	48.889999	48.889999	46.605469
1628	2025-06-23	49.720001	49.720001	49.720001	49.720001	47.396687
1629	2025-06-24	50.119999	50.119999	50.119999	50.119999	47.777992
1630	2025-06-25	49.639999	49.639999	49.639999	49.639999	47.320423
1631	2025-06-26	50.189999	50.189999	50.189999	50.189999	47.844723
1632	2025-06-27	51.000000	51.000000	51.000000	51.000000	48.616875
1633	2025-06-30	50.650002	50.650002	50.650002	50.650002	48.283230
1634	2025-07-01	51.080002	51.080002	51.080002	51.080002	48.693138
1635	2025-07-02	51.619999	51.619999	51.619999	51.619999	49.207901
1636	2025-07-03	51.930000	51.930000	51.930000	51.930000	49.503418
1637	2025-07-07	51.270000	51.270000	51.270000	51.270000	48.874260
1638	2025-07-08	51.119999	51.119999	51.119999	51.119999	48.731266
1639	2025-07-09	51.520000	51.520000	51.520000	51.520000	49.112576
1640	2025-07-10	52.139999	52.139999	52.139999	52.139999	49.703606
1641	2025-07-11	52.080002	52.080002	52.080002	52.080002	49.646408
1642	2025-07-14	52.180000	52.180000	52.180000	52.180000	49.741737
1643	2025-07-15	51.380001	51.380001	51.380001	51.380001	48.979118
1644	2025-07-16	51.500000	51.500000	51.500000	51.500000	49.093510
1645	2025-07-17	51.779999	51.779999	51.779999	51.779999	49.360424
1646	2025-07-18	52.110001	52.110001	52.110001	52.110001	49.675007
1647	2025-07-21	52.430000	52.430000	52.430000	52.430000	49.980053
1648	2025-07-22	52.939999	52.939999	52.939999	52.939999	50.466221
1649	2025-07-23	53.290001	53.290001	53.290001	53.290001	50.799870
1650	2025-07-24	52.459999	52.459999	52.459999	52.459999	50.008652
1651	2025-07-25	53.009998	53.009998	53.009998	53.009998	50.532951
1652	2025-07-28	53.340000	53.340000	53.340000	53.340000	50.847530
1653	2025-07-29	52.860001	52.860001	52.860001	52.860001	50.389961
1654	2025-07-30	52.590000	52.590000	52.590000	52.590000	50.132576
1655	2025-07-31	52.160000	52.160000	52.160000	52.160000	49.722672
1656	2025-08-01	50.840000	50.840000	50.840000	50.840000	48.464352
1657	2025-08-04	51.419998	51.419998	51.419998	51.419998	49.017246
1658	2025-08-05	51.560001	51.560001	51.560001	51.560001	49.150707
1659	2025-08-06	52.490002	52.490002	52.490002	52.490002	50.037251
1660	2025-08-07	52.419998	52.419998	52.419998	52.419998	49.970520
1661	2025-08-08	52.509998	52.509998	52.509998	52.509998	50.056313
1662	2025-08-11	52.610001	52.610001	52.610001	52.610001	50.151642
1663	2025-08-12	53.459999	53.459999	53.459999	53.459999	50.961922
1664	2025-08-13	54.459999	54.459999	54.459999	54.459999	51.915195
1665	2025-08-14	54.279999	54.279999	54.279999	54.279999	51.743607
1666	2025-08-15	54.150002	54.150002	54.150002	54.150002	51.619682
1667	2025-08-18	54.250000	54.250000	54.250000	54.250000	51.715008
1668	2025-08-19	54.180000	54.180000	54.180000	54.180000	51.648281
1669	2025-08-20	53.419998	53.419998	53.419998	53.419998	50.923790
1670	2025-08-21	53.099998	53.099998	53.099998	53.099998	50.618744
1671	2025-08-22	54.910000	54.910000	54.910000	54.910000	52.344170
1672	2025-08-25	54.720001	54.720001	54.720001	54.720001	52.163048
1673	2025-08-26	54.919998	54.919998	54.919998	54.919998	52.353699
1674	2025-08-27	55.020000	55.020000	55.020000	55.020000	52.449028
1675	2025-08-28	55.009998	55.009998	55.009998	55.009998	52.439495
1676	2025-08-29	54.430000	54.430000	54.430000	54.430000	51.886597
1677	2025-09-02	54.060001	54.060001	54.060001	54.060001	51.533890
1678	2025-09-03	54.240002	54.240002	54.240002	54.240002	51.705479
1679	2025-09-04	55.400002	55.400002	55.400002	55.400002	52.811272
1680	2025-09-05	55.529999	55.529999	55.529999	55.529999	52.935196
1681	2025-09-08	55.680000	55.680000	55.680000	55.680000	53.078186
1682	2025-09-09	55.459999	55.459999	55.459999	55.459999	52.868465
1683	2025-09-10	54.849998	54.849998	54.849998	54.849998	52.286972
1684	2025-09-11	55.880001	55.880001	55.880001	55.880001	53.268845
1685	2025-09-12	55.869999	55.869999	55.869999	55.869999	53.259308
1686	2025-09-15	56.529999	56.529999	56.529999	56.529999	53.888466
1687	2025-09-16	56.799999	56.799999	56.799999	56.799999	54.145851
1688	2025-09-17	56.700001	56.700001	56.700001	56.700001	54.050526
1689	2025-09-18	56.639999	56.639999	56.639999	56.639999	53.993328
1690	2025-09-19	56.630001	56.630001	56.630001	56.630001	53.983795
1691	2025-09-22	56.330002	56.330002	56.330002	56.330002	53.697815
1692	2025-09-23	55.880001	55.880001	55.880001	55.880001	53.268845
1693	2025-09-24	56.139999	56.139999	56.139999	56.139999	53.516693
1694	2025-09-25	55.290001	55.290001	55.290001	55.290001	52.706413
1695	2025-09-26	56.060001	56.060001	56.060001	56.060001	53.440434
1696	2025-09-29	56.169998	56.169998	56.169998	56.169998	53.545288
1697	2025-09-30	55.849998	55.849998	55.849998	55.849998	53.240242
1698	2025-10-01	56.220001	56.220001	56.220001	56.220001	53.592957
1699	2025-10-02	55.939999	55.939999	55.939999	55.939999	53.326038
1700	2025-10-03	55.660000	55.660000	55.660000	55.660000	53.059120
1701	2025-10-06	55.919998	55.919998	55.919998	55.919998	53.306973
1702	2025-10-07	55.009998	55.009998	55.009998	55.009998	52.439495
1703	2025-10-08	55.430000	55.430000	55.430000	55.430000	52.839870
1704	2025-10-09	55.090000	55.090000	55.090000	55.090000	52.515759
1705	2025-10-10	53.419998	53.419998	53.419998	53.419998	50.923790
1706	2025-10-13	54.790001	54.790001	54.790001	54.790001	52.229774
1707	2025-10-14	55.020000	55.020000	55.020000	55.020000	52.449028
1708	2025-10-15	55.080002	55.080002	55.080002	55.080002	52.506226
1709	2025-10-16	54.590000	54.590000	54.590000	54.590000	52.039120
1710	2025-10-17	54.889999	54.889999	54.889999	54.889999	52.325104
1711	2025-10-20	55.380001	55.380001	55.380001	55.380001	52.792206
1712	2025-10-21	56.060001	56.060001	56.060001	56.060001	53.440434
1713	2025-10-22	55.650002	55.650002	55.650002	55.650002	53.049591
1714	2025-10-24	55.759998	55.759998	55.759998	55.759998	53.154449
1715	2025-10-27	56.570000	56.570000	56.570000	56.570000	53.926598
1716	2025-10-28	56.700001	56.700001	56.700001	56.700001	54.050526
1717	2025-10-29	56.160000	56.160000	56.160000	56.160000	53.535759
1718	2025-10-30	54.889999	54.889999	54.889999	54.889999	52.325104
1719	2025-10-31	56.360001	56.360001	56.360001	56.360001	53.726414
1720	2025-11-03	57.040001	57.040001	57.040001	57.040001	54.374638
1721	2025-11-04	56.099998	56.099998	56.099998	56.099998	53.478561
1722	2025-11-05	56.779999	56.779999	56.779999	56.779999	54.126785
1723	2025-11-06	55.619999	55.619999	55.619999	55.619999	53.020988
1724	2025-11-07	55.830002	55.830002	55.830002	55.830002	53.221180
1725	2025-11-10	56.540001	56.540001	56.540001	56.540001	53.898003
1726	2025-11-11	53.910000	53.910000	53.910000	53.910000	53.910000
1727	2025-11-12	53.689999	53.689999	53.689999	53.689999	53.689999
1728	2025-11-13	52.270000	52.270000	52.270000	52.270000	52.270000

106 KiB Raw Blame History

106 KiB

Raw Blame History