f/fikax-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	27.469999	27.469999	27.469999	27.469999	23.533161
3	2019-01-03	27.280001	27.280001	27.280001	27.280001	23.370392
4	2019-01-04	28.379999	28.379999	28.379999	28.379999	24.312748
5	2019-01-07	28.850000	28.850000	28.850000	28.850000	24.715393
6	2019-01-08	29.059999	29.059999	29.059999	29.059999	24.895296
7	2019-01-09	29.559999	29.559999	29.559999	29.559999	25.323635
8	2019-01-10	29.680000	29.680000	29.680000	29.680000	25.426441
9	2019-01-11	29.420000	29.420000	29.420000	29.420000	25.203701
10	2019-01-14	29.410000	29.410000	29.410000	29.410000	25.195135
11	2019-01-15	29.570000	29.570000	29.570000	29.570000	25.332205
12	2019-01-16	29.570000	29.570000	29.570000	29.570000	25.332205
13	2019-01-17	29.870001	29.870001	29.870001	29.870001	25.589212
14	2019-01-18	30.420000	30.420000	30.420000	30.420000	26.060387
15	2019-01-22	29.520000	29.520000	29.520000	29.520000	25.289371
16	2019-01-23	29.160000	29.160000	29.160000	29.160000	24.980963
17	2019-01-24	29.330000	29.330000	29.330000	29.330000	25.126600
18	2019-01-25	29.820000	29.820000	29.820000	29.820000	25.546379
19	2019-01-28	29.440001	29.440001	29.440001	29.440001	25.220837
20	2019-01-29	29.520000	29.520000	29.520000	29.520000	25.289371
21	2019-01-30	30.110001	30.110001	30.110001	30.110001	25.794813
22	2019-01-31	30.160000	30.160000	30.160000	30.160000	25.837648
23	2019-02-01	30.400000	30.400000	30.400000	30.400000	26.043253
24	2019-02-04	30.590000	30.590000	30.590000	30.590000	26.206024
25	2019-02-05	30.459999	30.459999	30.459999	30.459999	26.094652
26	2019-02-06	30.209999	30.209999	30.209999	30.209999	25.880482
27	2019-02-07	29.299999	29.299999	29.299999	29.299999	25.100897
28	2019-02-08	29.070000	29.070000	29.070000	29.070000	24.903862
29	2019-02-11	29.309999	29.309999	29.309999	29.309999	25.109467
30	2019-02-12	29.719999	29.719999	29.719999	29.719999	25.460705
31	2019-02-13	30.209999	30.209999	30.209999	30.209999	25.880482
32	2019-02-14	30.389999	30.389999	30.389999	30.389999	26.034687
33	2019-02-15	31.030001	31.030001	31.030001	31.030001	26.582968
34	2019-02-19	31.070000	31.070000	31.070000	31.070000	26.617233
35	2019-02-20	31.230000	31.230000	31.230000	31.230000	26.754301
36	2019-02-21	30.629999	30.629999	30.629999	30.629999	26.240290
37	2019-02-22	30.830000	30.830000	30.830000	30.830000	26.411629
38	2019-02-25	30.870001	30.870001	30.870001	30.870001	26.445898
39	2019-02-26	30.719999	30.719999	30.719999	30.719999	26.317392
40	2019-02-27	30.750000	30.750000	30.750000	30.750000	26.343094
41	2019-02-28	30.430000	30.430000	30.430000	30.430000	26.068953
42	2019-03-01	30.940001	30.940001	30.940001	30.940001	26.505865
43	2019-03-04	30.990000	30.990000	30.990000	30.990000	26.548698
44	2019-03-05	30.840000	30.840000	30.840000	30.840000	26.420197
45	2019-03-06	30.260000	30.260000	30.260000	30.260000	25.923317
46	2019-03-07	29.930000	29.930000	29.930000	29.930000	25.640612
47	2019-03-08	29.240000	29.240000	29.240000	29.240000	25.049498
48	2019-03-11	29.820000	29.820000	29.820000	29.820000	25.546379
49	2019-03-12	30.209999	30.209999	30.209999	30.209999	25.880482
50	2019-03-13	30.600000	30.600000	30.600000	30.600000	26.214592
51	2019-03-14	30.670000	30.670000	30.670000	30.670000	26.274559
52	2019-03-15	30.620001	30.620001	30.620001	30.620001	26.231724
53	2019-03-18	31.160000	31.160000	31.160000	31.160000	26.694336
54	2019-03-19	30.980000	30.980000	30.980000	30.980000	26.540131
55	2019-03-20	31.459999	31.459999	31.459999	31.459999	26.951340
56	2019-03-21	31.680000	31.680000	31.680000	31.680000	27.139812
57	2019-03-22	30.590000	30.590000	30.590000	30.590000	26.206024
58	2019-03-25	30.549999	30.549999	30.549999	30.549999	26.171757
59	2019-03-26	31.070000	31.070000	31.070000	31.070000	26.617233
60	2019-03-27	30.889999	30.889999	30.889999	30.889999	26.463030
61	2019-03-28	31.030001	31.030001	31.030001	31.030001	26.582968
62	2019-03-29	31.049999	31.049999	31.049999	31.049999	26.600098
63	2019-04-01	31.540001	31.540001	31.540001	31.540001	27.019878
64	2019-04-02	31.270000	31.270000	31.270000	31.270000	26.788572
65	2019-04-03	30.870001	30.870001	30.870001	30.870001	26.445898
66	2019-04-04	31.100000	31.100000	31.100000	31.100000	26.642937
67	2019-04-05	31.850000	31.850000	31.850000	31.850000	27.285448
68	2019-04-08	32.029999	32.029999	32.029999	32.029999	27.439651
69	2019-04-09	31.590000	31.590000	31.590000	31.590000	27.062710
70	2019-04-10	31.930000	31.930000	31.930000	31.930000	27.353983
71	2019-04-11	31.840000	31.840000	31.840000	31.840000	27.276882
72	2019-04-12	32.740002	32.740002	32.740002	32.740002	28.047899
73	2019-04-15	32.470001	32.470001	32.470001	32.470001	27.816593
74	2019-04-16	32.660000	32.660000	32.660000	32.660000	27.979366
75	2019-04-17	32.700001	32.700001	32.700001	32.700001	28.013632
76	2019-04-18	32.599998	32.599998	32.599998	32.599998	27.927961
77	2019-04-22	33.340000	33.340000	33.340000	33.340000	28.561911
78	2019-04-23	33.389999	33.389999	33.389999	33.389999	28.604744
79	2019-04-24	32.740002	32.740002	32.740002	32.740002	28.047899
80	2019-04-25	32.490002	32.490002	32.490002	32.490002	27.833729
81	2019-04-26	32.110001	32.110001	32.110001	32.110001	27.508188
82	2019-04-29	32.070000	32.070000	32.070000	32.070000	27.473921
83	2019-04-30	31.940001	31.940001	31.940001	31.940001	27.362551
84	2019-05-01	31.150000	31.150000	31.150000	31.150000	26.685768
85	2019-05-02	30.510000	30.510000	30.510000	30.510000	26.137489
86	2019-05-03	30.920000	30.920000	30.920000	30.920000	26.488731
87	2019-05-06	30.930000	30.930000	30.930000	30.930000	26.497297
88	2019-05-07	30.549999	30.549999	30.549999	30.549999	26.171757
89	2019-05-08	30.719999	30.719999	30.719999	30.719999	26.317392
90	2019-05-09	30.770000	30.770000	30.770000	30.770000	26.360228
91	2019-05-10	30.889999	30.889999	30.889999	30.889999	26.463030
92	2019-05-13	30.209999	30.209999	30.209999	30.209999	25.880482
93	2019-05-14	30.730000	30.730000	30.730000	30.730000	26.325960
94	2019-05-15	30.870001	30.870001	30.870001	30.870001	26.445898
95	2019-05-16	31.190001	31.190001	31.190001	31.190001	26.720036
96	2019-05-17	30.709999	30.709999	30.709999	30.709999	26.308825
97	2019-05-20	30.620001	30.620001	30.620001	30.620001	26.231724
98	2019-05-21	31.100000	31.100000	31.100000	31.100000	26.642937
99	2019-05-22	30.280001	30.280001	30.280001	30.280001	25.940454
100	2019-05-23	28.959999	28.959999	28.959999	28.959999	24.809628
101	2019-05-24	29.000000	29.000000	29.000000	29.000000	24.843893
102	2019-05-28	28.840000	28.840000	28.840000	28.840000	24.706821
103	2019-05-29	28.670000	28.670000	28.670000	28.670000	24.561188
104	2019-05-30	28.180000	28.180000	28.180000	28.180000	24.141409
105	2019-05-31	27.709999	27.709999	27.709999	27.709999	23.738768
106	2019-06-03	28.040001	28.040001	28.040001	28.040001	24.021477
107	2019-06-04	28.520000	28.520000	28.520000	28.520000	24.432684
108	2019-06-05	27.980000	27.980000	27.980000	27.980000	23.970072
109	2019-06-06	28.420000	28.420000	28.420000	28.420000	24.347017
110	2019-06-07	28.580000	28.580000	28.580000	28.580000	24.484085
111	2019-06-10	28.650000	28.650000	28.650000	28.650000	24.544052
112	2019-06-11	28.730000	28.730000	28.730000	28.730000	24.612589
113	2019-06-12	28.150000	28.150000	28.150000	28.150000	24.115711
114	2019-06-13	28.590000	28.590000	28.590000	28.590000	24.492651
115	2019-06-14	28.299999	28.299999	28.299999	28.299999	24.244211
116	2019-06-17	28.610001	28.610001	28.610001	28.610001	24.509785
117	2019-06-18	29.080000	29.080000	29.080000	29.080000	24.912430
118	2019-06-19	29.070000	29.070000	29.070000	29.070000	24.903862
119	2019-06-20	29.820000	29.820000	29.820000	29.820000	25.546379
120	2019-06-21	29.969999	29.969999	29.969999	29.969999	25.674879
121	2019-06-24	29.639999	29.639999	29.639999	29.639999	25.392174
122	2019-06-25	29.450001	29.450001	29.450001	29.450001	25.229403
123	2019-06-26	30.090000	30.090000	30.090000	30.090000	25.777681
124	2019-06-27	29.870001	29.870001	29.870001	29.870001	25.589212
125	2019-06-28	30.250000	30.250000	30.250000	30.250000	25.914755
126	2019-07-01	30.320000	30.320000	30.320000	30.320000	25.974716
127	2019-07-02	29.549999	29.549999	29.549999	29.549999	25.315071
128	2019-07-03	29.670000	29.670000	29.670000	29.670000	25.417873
129	2019-07-05	29.799999	29.799999	29.799999	29.799999	25.529242
130	2019-07-08	29.770000	29.770000	29.770000	29.770000	25.503540
131	2019-07-09	29.760000	29.760000	29.760000	29.760000	25.494974
132	2019-07-10	30.250000	30.250000	30.250000	30.250000	25.914755
133	2019-07-11	30.240000	30.240000	30.240000	30.240000	25.906185
134	2019-07-12	30.350000	30.350000	30.350000	30.350000	26.000420
135	2019-07-15	29.900000	29.900000	29.900000	29.900000	25.614910
136	2019-07-16	29.580000	29.580000	29.580000	29.580000	25.340771
137	2019-07-17	29.110001	29.110001	29.110001	29.110001	24.938129
138	2019-07-18	29.160000	29.160000	29.160000	29.160000	24.980963
139	2019-07-19	29.370001	29.370001	29.370001	29.370001	25.160870
140	2019-07-22	29.459999	29.459999	29.459999	29.459999	25.237965
141	2019-07-23	29.580000	29.580000	29.580000	29.580000	25.340771
142	2019-07-24	29.730000	29.730000	29.730000	29.730000	25.469273
143	2019-07-25	29.160000	29.160000	29.160000	29.160000	24.980963
144	2019-07-26	28.969999	28.969999	28.969999	28.969999	24.818192
145	2019-07-29	28.760000	28.760000	28.760000	28.760000	24.638288
146	2019-07-30	29.350000	29.350000	29.350000	29.350000	25.143734
147	2019-07-31	29.350000	29.350000	29.350000	29.350000	25.143734
148	2019-08-01	28.420000	28.420000	28.420000	28.420000	24.347017
149	2019-08-02	28.139999	28.139999	28.139999	28.139999	24.107143
150	2019-08-05	27.100000	27.100000	27.100000	27.100000	23.216190
151	2019-08-06	27.049999	27.049999	27.049999	27.049999	23.173353
152	2019-08-07	26.940001	26.940001	26.940001	26.940001	23.079123
153	2019-08-08	27.709999	27.709999	27.709999	27.709999	23.738768
154	2019-08-09	27.490000	27.490000	27.490000	27.490000	23.550299
155	2019-08-12	27.160000	27.160000	27.160000	27.160000	23.267590
156	2019-08-13	27.459999	27.459999	27.459999	27.459999	23.524595
157	2019-08-14	26.330000	26.330000	26.330000	26.330000	22.556541
158	2019-08-15	26.209999	26.209999	26.209999	26.209999	22.453741
159	2019-08-16	26.580000	26.580000	26.580000	26.580000	22.770714
160	2019-08-19	27.240000	27.240000	27.240000	27.240000	23.336128
161	2019-08-20	26.980000	26.980000	26.980000	26.980000	23.113386
162	2019-08-21	27.209999	27.209999	27.209999	27.209999	23.310427
163	2019-08-22	26.990000	26.990000	26.990000	26.990000	23.121954
164	2019-08-23	26.030001	26.030001	26.030001	26.030001	22.299538
165	2019-08-26	26.129999	26.129999	26.129999	26.129999	22.385204
166	2019-08-27	25.959999	25.959999	25.959999	25.959999	22.239569
167	2019-08-28	26.430000	26.430000	26.430000	26.430000	22.642212
168	2019-08-29	26.910000	26.910000	26.910000	26.910000	23.053419
169	2019-08-30	26.870001	26.870001	26.870001	26.870001	23.019154
170	2019-09-03	26.670000	26.670000	26.670000	26.670000	22.847816
171	2019-09-04	27.080000	27.080000	27.080000	27.080000	23.199057
172	2019-09-05	27.450001	27.450001	27.450001	27.450001	23.516033
173	2019-09-06	27.510000	27.510000	27.510000	27.510000	23.567432
174	2019-09-09	28.100000	28.100000	28.100000	28.100000	24.072878
175	2019-09-10	28.549999	28.549999	28.549999	28.549999	24.458384
176	2019-09-11	28.559999	28.559999	28.559999	28.559999	24.466949
177	2019-09-12	28.330000	28.330000	28.330000	28.330000	24.269911
178	2019-09-13	28.570000	28.570000	28.570000	28.570000	24.475519
179	2019-09-16	29.840000	29.840000	29.840000	29.840000	25.563507
180	2019-09-17	29.190001	29.190001	29.190001	29.190001	25.006662
181	2019-09-18	28.990000	28.990000	28.990000	28.990000	24.835327
182	2019-09-19	28.820000	28.820000	28.820000	28.820000	24.689692
183	2019-09-20	28.840000	28.840000	28.840000	28.840000	24.706821
184	2019-09-23	28.930000	28.930000	28.930000	28.930000	24.783926
185	2019-09-24	28.389999	28.389999	28.389999	28.389999	24.321316
186	2019-09-25	28.400000	28.400000	28.400000	28.400000	24.329882
187	2019-09-26	27.940001	27.940001	27.940001	27.940001	23.935806
188	2019-09-27	27.879999	27.879999	27.879999	27.879999	23.884403
189	2019-09-30	27.719999	27.719999	27.719999	27.719999	23.747335
190	2019-10-01	27.080000	27.080000	27.080000	27.080000	23.199057
191	2019-10-02	26.370001	26.370001	26.370001	26.370001	22.590811
192	2019-10-03	26.719999	26.719999	26.719999	26.719999	22.890648
193	2019-10-04	26.820000	26.820000	26.820000	26.820000	22.976316
194	2019-10-07	26.580000	26.580000	26.580000	26.580000	22.770714
195	2019-10-08	26.139999	26.139999	26.139999	26.139999	22.393770
196	2019-10-09	26.420000	26.420000	26.420000	26.420000	22.633644
197	2019-10-10	26.780001	26.780001	26.780001	26.780001	22.942053
198	2019-10-11	27.200001	27.200001	27.200001	27.200001	23.301859
199	2019-10-14	27.030001	27.030001	27.030001	27.030001	23.156221
200	2019-10-15	27.160000	27.160000	27.160000	27.160000	23.267590
201	2019-10-16	26.840000	26.840000	26.840000	26.840000	22.993452
202	2019-10-17	26.850000	26.850000	26.850000	26.850000	23.002018
203	2019-10-18	26.600000	26.600000	26.600000	26.600000	22.787846
204	2019-10-21	27.059999	27.059999	27.059999	27.059999	23.181923
205	2019-10-22	27.500000	27.500000	27.500000	27.500000	23.558867
206	2019-10-23	27.719999	27.719999	27.719999	27.719999	23.747335
207	2019-10-24	27.730000	27.730000	27.730000	27.730000	23.755901
208	2019-10-25	28.040001	28.040001	28.040001	28.040001	24.021477
209	2019-10-28	27.840000	27.840000	27.840000	27.840000	23.850136
210	2019-10-29	28.030001	28.030001	28.030001	28.030001	24.012909
211	2019-10-30	27.290001	27.290001	27.290001	27.290001	23.378962
212	2019-10-31	27.100000	27.100000	27.100000	27.100000	23.216190
213	2019-11-01	27.760000	27.760000	27.760000	27.760000	23.781603
214	2019-11-04	28.650000	28.650000	28.650000	28.650000	24.544052
215	2019-11-05	28.730000	28.730000	28.730000	28.730000	24.612589
216	2019-11-06	28.040001	28.040001	28.040001	28.040001	24.021477
217	2019-11-07	28.549999	28.549999	28.549999	28.549999	24.458384
218	2019-11-08	28.570000	28.570000	28.570000	28.570000	24.475519
219	2019-11-11	28.400000	28.400000	28.400000	28.400000	24.329882
220	2019-11-12	28.340000	28.340000	28.340000	28.340000	24.278481
221	2019-11-13	28.129999	28.129999	28.129999	28.129999	24.098576
222	2019-11-14	28.120001	28.120001	28.120001	28.120001	24.090012
223	2019-11-15	28.299999	28.299999	28.299999	28.299999	24.244211
224	2019-11-18	27.840000	27.840000	27.840000	27.840000	23.850136
225	2019-11-19	27.330000	27.330000	27.330000	27.330000	23.413225
226	2019-11-20	27.580000	27.580000	27.580000	27.580000	23.627399
227	2019-11-21	27.940001	27.940001	27.940001	27.940001	23.935806
228	2019-11-22	27.799999	27.799999	27.799999	27.799999	23.815872
229	2019-11-25	27.930000	27.930000	27.930000	27.930000	23.927240
230	2019-11-26	27.570000	27.570000	27.570000	27.570000	23.618830
231	2019-11-27	27.700001	27.700001	27.700001	27.700001	23.730202
232	2019-11-29	27.330000	27.330000	27.330000	27.330000	23.413225
233	2019-12-02	27.320000	27.320000	27.320000	27.320000	23.404659
234	2019-12-03	26.889999	26.889999	26.889999	26.889999	23.036287
235	2019-12-04	27.450001	27.450001	27.450001	27.450001	23.516033
236	2019-12-05	27.250000	27.250000	27.250000	27.250000	23.344692
237	2019-12-06	27.900000	27.900000	27.900000	27.900000	23.901535
238	2019-12-09	27.760000	27.760000	27.760000	27.760000	23.781603
239	2019-12-10	27.889999	27.889999	27.889999	27.889999	23.892971
240	2019-12-11	27.780001	27.780001	27.780001	27.780001	23.798737
241	2019-12-12	28.410000	28.410000	28.410000	28.410000	24.338448
242	2019-12-13	28.209999	28.209999	28.209999	28.209999	24.167109
243	2019-12-16	28.700001	28.700001	28.700001	28.700001	24.586887
244	2019-12-17	28.840000	28.840000	28.840000	28.840000	24.706821
245	2019-12-18	28.959999	28.959999	28.959999	28.959999	24.809628
246	2019-12-19	29.059999	29.059999	29.059999	29.059999	24.895296
247	2019-12-20	28.680000	28.680000	28.680000	28.680000	25.076284
248	2019-12-23	29.000000	29.000000	29.000000	29.000000	25.356075
249	2019-12-24	29.040001	29.040001	29.040001	29.040001	25.391052
250	2019-12-26	29.090000	29.090000	29.090000	29.090000	25.434767
251	2019-12-27	28.900000	28.900000	28.900000	28.900000	25.268642
252	2019-12-30	28.799999	28.799999	28.799999	28.799999	25.181206
253	2019-12-31	29.010000	29.010000	29.010000	29.010000	25.364820
254	2020-01-02	29.209999	29.209999	29.209999	29.209999	25.539688
255	2020-01-03	29.150000	29.150000	29.150000	29.150000	25.487228
256	2020-01-06	29.459999	29.459999	29.459999	29.459999	25.758272
257	2020-01-07	29.370001	29.370001	29.370001	29.370001	25.679586
258	2020-01-08	28.840000	28.840000	28.840000	28.840000	25.216181
259	2020-01-09	29.000000	29.000000	29.000000	29.000000	25.356075
260	2020-01-10	28.820000	28.820000	28.820000	28.820000	25.198694
261	2020-01-13	28.799999	28.799999	28.799999	28.799999	25.181206
262	2020-01-14	28.830000	28.830000	28.830000	28.830000	25.207438
263	2020-01-15	28.639999	28.639999	28.639999	28.639999	25.041309
264	2020-01-16	28.730000	28.730000	28.730000	28.730000	25.120001
265	2020-01-17	28.520000	28.520000	28.520000	28.520000	24.936388
266	2020-01-21	27.959999	27.959999	27.959999	27.959999	24.446754
267	2020-01-22	27.610001	27.610001	27.610001	27.610001	24.140736
268	2020-01-23	27.459999	27.459999	27.459999	27.459999	24.009579
269	2020-01-24	27.100000	27.100000	27.100000	27.100000	23.694817
270	2020-01-27	26.320000	26.320000	26.320000	26.320000	23.012825
271	2020-01-28	26.469999	26.469999	26.469999	26.469999	23.143976
272	2020-01-29	26.209999	26.209999	26.209999	26.209999	22.916647
273	2020-01-30	26.400000	26.400000	26.400000	26.400000	23.082773
274	2020-01-31	25.590000	25.590000	25.590000	25.590000	22.374552
275	2020-02-03	25.240000	25.240000	25.240000	25.240000	22.068531
276	2020-02-04	25.430000	25.430000	25.430000	25.430000	22.234655
277	2020-02-05	26.360001	26.360001	26.360001	26.360001	23.047798
278	2020-02-06	26.010000	26.010000	26.010000	26.010000	22.741777
279	2020-02-07	25.799999	25.799999	25.799999	25.799999	22.558163
280	2020-02-10	25.570000	25.570000	25.570000	25.570000	22.357065
281	2020-02-11	25.840000	25.840000	25.840000	25.840000	22.593140
282	2020-02-12	26.160000	26.160000	26.160000	26.160000	22.872931
283	2020-02-13	26.059999	26.059999	26.059999	26.059999	22.785494
284	2020-02-14	25.940001	25.940001	25.940001	25.940001	22.680574
285	2020-02-18	25.690001	25.690001	25.690001	25.690001	22.461985
286	2020-02-19	26.010000	26.010000	26.010000	26.010000	22.741777
287	2020-02-20	26.000000	26.000000	26.000000	26.000000	22.733034
288	2020-02-21	25.620001	25.620001	25.620001	25.620001	22.400782
289	2020-02-24	24.340000	24.340000	24.340000	24.340000	21.281616
290	2020-02-25	23.280001	23.280001	23.280001	23.280001	20.354809
291	2020-02-26	22.570000	22.570000	22.570000	22.570000	19.734022
292	2020-02-27	21.459999	21.459999	21.459999	21.459999	18.763494
293	2020-02-28	21.770000	21.770000	21.770000	21.770000	19.034544
294	2020-03-02	22.260000	22.260000	22.260000	22.260000	19.462975
295	2020-03-03	21.620001	21.620001	21.620001	21.620001	18.903391
296	2020-03-04	22.049999	22.049999	22.049999	22.049999	19.279358
297	2020-03-05	21.240000	21.240000	21.240000	21.240000	18.571138
298	2020-03-06	19.969999	19.969999	19.969999	19.969999	17.460718
299	2020-03-09	15.650000	15.650000	15.650000	15.650000	13.683537
300	2020-03-10	16.590000	16.590000	16.590000	16.590000	14.505424
301	2020-03-11	15.510000	15.510000	15.510000	15.510000	13.561128
302	2020-03-12	13.590000	13.590000	13.590000	13.590000	11.882382
303	2020-03-13	14.770000	14.770000	14.770000	14.770000	12.914112
304	2020-03-16	12.830000	12.830000	12.830000	12.830000	11.217877
305	2020-03-17	12.680000	12.680000	12.680000	12.680000	11.086726
306	2020-03-18	11.020000	11.020000	11.020000	11.020000	9.635308
307	2020-03-19	11.820000	11.820000	11.820000	11.820000	10.334785
308	2020-03-20	12.000000	12.000000	12.000000	12.000000	10.492170
309	2020-03-23	11.300000	11.300000	11.300000	11.300000	9.880127
310	2020-03-24	13.080000	13.080000	13.080000	13.080000	11.436465
311	2020-03-25	13.650000	13.650000	13.650000	13.650000	11.934842
312	2020-03-26	14.380000	14.380000	14.380000	14.380000	12.573116
313	2020-03-27	13.430000	13.430000	13.430000	13.430000	11.742487
314	2020-03-30	13.570000	13.570000	13.570000	13.570000	11.864894
315	2020-03-31	13.860000	13.860000	13.860000	13.860000	12.118456
316	2020-04-01	13.240000	13.240000	13.240000	13.240000	11.576361
317	2020-04-02	14.360000	14.360000	14.360000	14.360000	12.555629
318	2020-04-03	14.090000	14.090000	14.090000	14.090000	12.319556
319	2020-04-06	14.800000	14.800000	14.800000	14.800000	12.940343
320	2020-04-07	14.990000	14.990000	14.990000	14.990000	13.106469
321	2020-04-08	15.940000	15.940000	15.940000	15.940000	13.937097
322	2020-04-09	15.850000	15.850000	15.850000	15.850000	13.858407
323	2020-04-13	15.810000	15.810000	15.810000	15.810000	13.823434
324	2020-04-14	15.760000	15.760000	15.760000	15.760000	13.779716
325	2020-04-15	15.030000	15.030000	15.030000	15.030000	13.141442
326	2020-04-16	14.400000	14.400000	14.400000	14.400000	12.590603
327	2020-04-17	15.790000	15.790000	15.790000	15.790000	13.805946
328	2020-04-20	15.290000	15.290000	15.290000	15.290000	13.368773
329	2020-04-21	15.070000	15.070000	15.070000	15.070000	13.176415
330	2020-04-22	15.660000	15.660000	15.660000	15.660000	13.692281
331	2020-04-23	16.160000	16.160000	16.160000	16.160000	14.129455
332	2020-04-24	16.190001	16.190001	16.190001	16.190001	14.155686
333	2020-04-27	16.549999	16.549999	16.549999	16.549999	14.470450
334	2020-04-28	16.900000	16.900000	16.900000	16.900000	14.776471
335	2020-04-29	18.219999	18.219999	18.219999	18.219999	15.930610
336	2020-04-30	17.840000	17.840000	17.840000	17.840000	15.598357
337	2020-05-01	16.799999	16.799999	16.799999	16.799999	14.689038
338	2020-05-04	17.280001	17.280001	17.280001	17.280001	15.108725
339	2020-05-05	17.270000	17.270000	17.270000	17.270000	15.099981
340	2020-05-06	16.830000	16.830000	16.830000	16.830000	14.715267
341	2020-05-07	17.290001	17.290001	17.290001	17.290001	15.117469
342	2020-05-08	18.059999	18.059999	18.059999	18.059999	15.790715
343	2020-05-11	17.730000	17.730000	17.730000	17.730000	15.502179
344	2020-05-12	17.440001	17.440001	17.440001	17.440001	15.248619
345	2020-05-13	16.670000	16.670000	16.670000	16.670000	14.575370
346	2020-05-14	16.850000	16.850000	16.850000	16.850000	14.732756
347	2020-05-15	16.830000	16.830000	16.830000	16.830000	14.715267
348	2020-05-18	18.209999	18.209999	18.209999	18.209999	15.921865
349	2020-05-19	17.700001	17.700001	17.700001	17.700001	15.475950
350	2020-05-20	18.440001	18.440001	18.440001	18.440001	16.122967
351	2020-05-21	18.209999	18.209999	18.209999	18.209999	15.921865
352	2020-05-22	18.080000	18.080000	18.080000	18.080000	15.808203
353	2020-05-26	18.559999	18.559999	18.559999	18.559999	16.227888
354	2020-05-27	18.780001	18.780001	18.780001	18.780001	16.420246
355	2020-05-28	18.309999	18.309999	18.309999	18.309999	16.009304
356	2020-05-29	18.209999	18.209999	18.209999	18.209999	15.921865
357	2020-06-01	18.520000	18.520000	18.520000	18.520000	16.192915
358	2020-06-02	19.070000	19.070000	19.070000	19.070000	16.673805
359	2020-06-03	19.620001	19.620001	19.620001	19.620001	17.154697
360	2020-06-04	19.610001	19.610001	19.610001	19.610001	17.145954
361	2020-06-05	21.049999	21.049999	21.049999	21.049999	18.405012
362	2020-06-08	22.010000	22.010000	22.010000	22.010000	19.244389
363	2020-06-09	21.209999	21.209999	21.209999	21.209999	18.544910
364	2020-06-10	20.180000	20.180000	20.180000	20.180000	17.644333
365	2020-06-11	18.350000	18.350000	18.350000	18.350000	16.044275
366	2020-06-12	18.900000	18.900000	18.900000	18.900000	16.525166
367	2020-06-15	18.920000	18.920000	18.920000	18.920000	16.542652
368	2020-06-16	19.440001	19.440001	19.440001	19.440001	16.997314
369	2020-06-17	18.780001	18.780001	18.780001	18.780001	16.420246
370	2020-06-18	18.959999	18.959999	18.959999	18.959999	16.577627
371	2020-06-19	18.680000	18.680000	18.680000	18.680000	16.332811
372	2020-06-22	18.760000	18.760000	18.760000	18.760000	16.402758
373	2020-06-23	18.760000	18.760000	18.760000	18.760000	16.402758
374	2020-06-24	17.760000	17.760000	17.760000	17.760000	15.528411
375	2020-06-25	18.120001	18.120001	18.120001	18.120001	15.843175
376	2020-06-26	17.459999	17.459999	17.459999	17.459999	15.266106
377	2020-06-29	17.740000	17.740000	17.740000	17.740000	15.510922
378	2020-06-30	18.090000	18.090000	18.090000	18.090000	15.816944
379	2020-07-01	17.770000	17.770000	17.770000	17.770000	15.537154
380	2020-07-02	17.969999	17.969999	17.969999	17.969999	15.712025
381	2020-07-06	18.100000	18.100000	18.100000	18.100000	15.825687
382	2020-07-07	17.559999	17.559999	17.559999	17.559999	15.353540
383	2020-07-08	17.570000	17.570000	17.570000	17.570000	15.362284
384	2020-07-09	16.790001	16.790001	16.790001	16.790001	14.680294
385	2020-07-10	17.240000	17.240000	17.240000	17.240000	15.073749
386	2020-07-13	17.150000	17.150000	17.150000	17.150000	14.995058
387	2020-07-14	17.740000	17.740000	17.740000	17.740000	15.510922
388	2020-07-15	18.120001	18.120001	18.120001	18.120001	15.843175
389	2020-07-16	18.030001	18.030001	18.030001	18.030001	15.764485
390	2020-07-17	17.790001	17.790001	17.790001	17.790001	15.554642
391	2020-07-20	17.520000	17.520000	17.520000	17.520000	15.318567
392	2020-07-21	18.610001	18.610001	18.610001	18.610001	16.271606
393	2020-07-22	18.370001	18.370001	18.370001	18.370001	16.061764
394	2020-07-23	18.340000	18.340000	18.340000	18.340000	16.035534
395	2020-07-24	18.200001	18.200001	18.200001	18.200001	15.913126
396	2020-07-27	18.200001	18.200001	18.200001	18.200001	15.913126
397	2020-07-28	17.879999	17.879999	17.879999	17.879999	15.633333
398	2020-07-29	18.250000	18.250000	18.250000	18.250000	15.956841
399	2020-07-30	17.620001	17.620001	17.620001	17.620001	15.406002
400	2020-07-31	17.480000	17.480000	17.480000	17.480000	15.283594
401	2020-08-03	17.570000	17.570000	17.570000	17.570000	15.362284
402	2020-08-04	18.040001	18.040001	18.040001	18.040001	15.773231
403	2020-08-05	18.270000	18.270000	18.270000	18.270000	15.974327
404	2020-08-06	18.219999	18.219999	18.219999	18.219999	15.930610
405	2020-08-07	18.200001	18.200001	18.200001	18.200001	15.913126
406	2020-08-10	18.760000	18.760000	18.760000	18.760000	16.402758
407	2020-08-11	18.719999	18.719999	18.719999	18.719999	16.367783
408	2020-08-12	18.980000	18.980000	18.980000	18.980000	16.595114
409	2020-08-13	18.650000	18.650000	18.650000	18.650000	16.306578
410	2020-08-14	18.790001	18.790001	18.790001	18.790001	16.428989
411	2020-08-17	18.680000	18.680000	18.680000	18.680000	16.332811
412	2020-08-18	18.410000	18.410000	18.410000	18.410000	16.096737
413	2020-08-19	18.190001	18.190001	18.190001	18.190001	15.904381
414	2020-08-20	17.820000	17.820000	17.820000	17.820000	15.580873
415	2020-08-21	17.660000	17.660000	17.660000	17.660000	15.440976
416	2020-08-24	18.170000	18.170000	18.170000	18.170000	15.886892
417	2020-08-25	17.980000	17.980000	17.980000	17.980000	15.720766
418	2020-08-26	17.600000	17.600000	17.600000	17.600000	15.388516
419	2020-08-27	17.639999	17.639999	17.639999	17.639999	15.423489
420	2020-08-28	17.920000	17.920000	17.920000	17.920000	15.668305
421	2020-08-31	17.549999	17.549999	17.549999	17.549999	15.344796
422	2020-09-01	17.459999	17.459999	17.459999	17.459999	15.266106
423	2020-09-02	17.410000	17.410000	17.410000	17.410000	15.222387
424	2020-09-03	17.250000	17.250000	17.250000	17.250000	15.082493
425	2020-09-04	17.150000	17.150000	17.150000	17.150000	14.995058
426	2020-09-08	16.459999	16.459999	16.459999	16.459999	14.391759
427	2020-09-09	16.620001	16.620001	16.620001	16.620001	14.531655
428	2020-09-10	16.049999	16.049999	16.049999	16.049999	14.033276
429	2020-09-11	16.139999	16.139999	16.139999	16.139999	14.111967
430	2020-09-14	16.230000	16.230000	16.230000	16.230000	14.190659
431	2020-09-15	16.100000	16.100000	16.100000	16.100000	14.076994
432	2020-09-16	16.660000	16.660000	16.660000	16.660000	14.566628
433	2020-09-17	16.650000	16.650000	16.650000	16.650000	14.557884
434	2020-09-18	16.459999	16.459999	16.459999	16.459999	14.391759
435	2020-09-21	15.920000	15.920000	15.920000	15.920000	13.919612
436	2020-09-22	15.840000	15.840000	15.840000	15.840000	13.849664
437	2020-09-23	15.130000	15.130000	15.130000	15.130000	13.228876
438	2020-09-24	15.130000	15.130000	15.130000	15.130000	13.228876
439	2020-09-25	15.130000	15.130000	15.130000	15.130000	13.228876
440	2020-09-28	15.450000	15.450000	15.450000	15.450000	13.508668
441	2020-09-29	15.120000	15.120000	15.120000	15.120000	13.220133
442	2020-09-30	15.040000	15.040000	15.040000	15.040000	13.150186
443	2020-10-01	14.610000	14.610000	14.610000	14.610000	12.774217
444	2020-10-02	14.770000	14.770000	14.770000	14.770000	12.914112
445	2020-10-05	15.170000	15.170000	15.170000	15.170000	13.263851
446	2020-10-06	14.970000	14.970000	14.970000	14.970000	13.088980
447	2020-10-07	15.150000	15.150000	15.150000	15.150000	13.246365
448	2020-10-08	15.700000	15.700000	15.700000	15.700000	13.727254
449	2020-10-09	15.500000	15.500000	15.500000	15.500000	13.552386
450	2020-10-12	15.530000	15.530000	15.530000	15.530000	13.578615
451	2020-10-13	15.310000	15.310000	15.310000	15.310000	13.386259
452	2020-10-14	15.350000	15.350000	15.350000	15.350000	13.421233
453	2020-10-15	15.510000	15.510000	15.510000	15.510000	13.561128
454	2020-10-16	15.240000	15.240000	15.240000	15.240000	13.325054
455	2020-10-19	14.960000	14.960000	14.960000	14.960000	13.080238
456	2020-10-20	15.150000	15.150000	15.150000	15.150000	13.246365
457	2020-10-21	14.880000	14.880000	14.880000	14.880000	13.010290
458	2020-10-22	15.370000	15.370000	15.370000	15.370000	13.438720
459	2020-10-23	15.310000	15.310000	15.310000	15.310000	13.386259
460	2020-10-26	14.810000	14.810000	14.810000	14.810000	12.949086
461	2020-10-27	14.630000	14.630000	14.630000	14.630000	12.791703
462	2020-10-28	14.030000	14.030000	14.030000	14.030000	12.267095
463	2020-10-29	14.430000	14.430000	14.430000	14.430000	12.616834
464	2020-10-30	14.480000	14.480000	14.480000	14.480000	12.660551
465	2020-11-02	14.940000	14.940000	14.940000	14.940000	13.062751
466	2020-11-03	14.970000	14.970000	14.970000	14.970000	13.088980
467	2020-11-04	14.980000	14.980000	14.980000	14.980000	13.097724
468	2020-11-05	15.030000	15.030000	15.030000	15.030000	13.141442
469	2020-11-06	14.770000	14.770000	14.770000	14.770000	12.914112
470	2020-11-09	16.750000	16.750000	16.750000	16.750000	14.645322
471	2020-11-10	17.270000	17.270000	17.270000	17.270000	15.099981
472	2020-11-11	17.209999	17.209999	17.209999	17.209999	15.047518
473	2020-11-12	16.600000	16.600000	16.600000	16.600000	14.514169
474	2020-11-13	17.180000	17.180000	17.180000	17.180000	15.021291
475	2020-11-16	18.170000	18.170000	18.170000	18.170000	15.886892
476	2020-11-17	18.350000	18.350000	18.350000	18.350000	16.044275
477	2020-11-18	17.930000	17.930000	17.930000	17.930000	15.677051
478	2020-11-19	18.139999	18.139999	18.139999	18.139999	15.860662
479	2020-11-20	18.040001	18.040001	18.040001	18.040001	15.773231
480	2020-11-23	19.200001	19.200001	19.200001	19.200001	16.787472
481	2020-11-24	20.200001	20.200001	20.200001	20.200001	17.661818
482	2020-11-25	19.809999	19.809999	19.809999	19.809999	17.320824
483	2020-11-27	19.620001	19.620001	19.620001	19.620001	17.154697
484	2020-11-30	18.530001	18.530001	18.530001	18.530001	16.201658
485	2020-12-01	18.700001	18.700001	18.700001	18.700001	16.350298
486	2020-12-02	19.230000	19.230000	19.230000	19.230000	16.813700
487	2020-12-03	19.450001	19.450001	19.450001	19.450001	17.006060
488	2020-12-04	20.490000	20.490000	20.490000	20.490000	17.915377
489	2020-12-07	20.049999	20.049999	20.049999	20.049999	17.530666
490	2020-12-08	20.340000	20.340000	20.340000	20.340000	17.784227
491	2020-12-09	20.360001	20.360001	20.360001	20.360001	17.801714
492	2020-12-10	20.959999	20.959999	20.959999	20.959999	18.326319
493	2020-12-11	20.700001	20.700001	20.700001	20.700001	18.098993
494	2020-12-14	20.070000	20.070000	20.070000	20.070000	17.548153
495	2020-12-15	20.510000	20.510000	20.510000	20.510000	17.932867
496	2020-12-16	20.330000	20.330000	20.330000	20.330000	17.775486
497	2020-12-17	20.250000	20.250000	20.250000	20.250000	17.705536
498	2020-12-18	19.260000	19.260000	19.260000	19.260000	17.417059
499	2020-12-21	18.870001	18.870001	18.870001	18.870001	17.064379
500	2020-12-22	18.600000	18.600000	18.600000	18.600000	16.820213
501	2020-12-23	19.090000	19.090000	19.090000	19.090000	17.263327
502	2020-12-24	18.959999	18.959999	18.959999	18.959999	17.145765
503	2020-12-28	18.889999	18.889999	18.889999	18.889999	17.082462
504	2020-12-29	18.830000	18.830000	18.830000	18.830000	17.028204
505	2020-12-30	19.150000	19.150000	19.150000	19.150000	17.317585
506	2020-12-31	18.959999	18.959999	18.959999	18.959999	17.145765
507	2021-01-04	19.030001	19.030001	19.030001	19.030001	17.209066
508	2021-01-05	20.040001	20.040001	20.040001	20.040001	18.122425
509	2021-01-06	20.700001	20.700001	20.700001	20.700001	18.719271
510	2021-01-07	21.090000	21.090000	21.090000	21.090000	19.071953
511	2021-01-08	21.049999	21.049999	21.049999	21.049999	19.035778
512	2021-01-11	21.270000	21.270000	21.270000	21.270000	19.234728
513	2021-01-12	21.959999	21.959999	21.959999	21.959999	19.858704
514	2021-01-13	21.650000	21.650000	21.650000	21.650000	19.578365
515	2021-01-14	22.250000	22.250000	22.250000	22.250000	20.120955
516	2021-01-15	21.420000	21.420000	21.420000	21.420000	19.370375
517	2021-01-19	21.850000	21.850000	21.850000	21.850000	19.759230
518	2021-01-20	21.879999	21.879999	21.879999	21.879999	19.786358
519	2021-01-21	21.190001	21.190001	21.190001	21.190001	19.162382
520	2021-01-22	21.100000	21.100000	21.100000	21.100000	19.080996
521	2021-01-25	20.790001	20.790001	20.790001	20.790001	18.800659
522	2021-01-26	20.340000	20.340000	20.340000	20.340000	18.393717
523	2021-01-27	20.030001	20.030001	20.030001	20.030001	18.113380
524	2021-01-28	20.320000	20.320000	20.320000	20.320000	18.375631
525	2021-01-29	19.740000	19.740000	19.740000	19.740000	17.851130
526	2021-02-01	19.950001	19.950001	19.950001	19.950001	18.041035
527	2021-02-02	20.080000	20.080000	20.080000	20.080000	18.158596
528	2021-02-03	20.850000	20.850000	20.850000	20.850000	18.854916
529	2021-02-04	20.990000	20.990000	20.990000	20.990000	18.981520
530	2021-02-05	21.170000	21.170000	21.170000	21.170000	19.144297
531	2021-02-08	21.969999	21.969999	21.969999	21.969999	19.867744
532	2021-02-09	21.719999	21.719999	21.719999	21.719999	19.641666
533	2021-02-10	22.090000	22.090000	22.090000	22.090000	19.976265
534	2021-02-11	21.820000	21.820000	21.820000	21.820000	19.732100
535	2021-02-12	22.139999	22.139999	22.139999	22.139999	20.021479
536	2021-02-16	22.809999	22.809999	22.809999	22.809999	20.627369
537	2021-02-17	23.049999	23.049999	23.049999	23.049999	20.844402
538	2021-02-18	22.490000	22.490000	22.490000	22.490000	20.337992
539	2021-02-19	22.870001	22.870001	22.870001	22.870001	20.681629
540	2021-02-22	23.570000	23.570000	23.570000	23.570000	21.314648
541	2021-02-23	23.969999	23.969999	23.969999	23.969999	21.676371
542	2021-02-24	24.879999	24.879999	24.879999	24.879999	22.499296
543	2021-02-25	24.500000	24.500000	24.500000	24.500000	22.155655
544	2021-02-26	23.870001	23.870001	23.870001	23.870001	21.585941
545	2021-03-01	24.389999	24.389999	24.389999	24.389999	22.056181
546	2021-03-02	24.260000	24.260000	24.260000	24.260000	21.938622
547	2021-03-03	24.610001	24.610001	24.610001	24.610001	22.255131
548	2021-03-04	25.219999	25.219999	25.219999	25.219999	22.806763
549	2021-03-05	26.190001	26.190001	26.190001	26.190001	23.683945
550	2021-03-08	26.200001	26.200001	26.200001	26.200001	23.692989
551	2021-03-09	25.650000	25.650000	25.650000	25.650000	23.195616
552	2021-03-10	26.290001	26.290001	26.290001	26.290001	23.774378
553	2021-03-11	26.420000	26.420000	26.420000	26.420000	23.891937
554	2021-03-12	26.440001	26.440001	26.440001	26.440001	23.910025
555	2021-03-15	26.209999	26.209999	26.209999	26.209999	23.702032
556	2021-03-16	25.490000	25.490000	25.490000	25.490000	23.050924
557	2021-03-17	25.709999	25.709999	25.709999	25.709999	23.249874
558	2021-03-18	24.430000	24.430000	24.430000	24.430000	22.092356
559	2021-03-19	24.559999	24.559999	24.559999	24.559999	22.209917
560	2021-03-22	24.260000	24.260000	24.260000	24.260000	21.938622
561	2021-03-23	23.680000	23.680000	23.680000	23.680000	21.414122
562	2021-03-24	24.219999	24.219999	24.219999	24.219999	21.902449
563	2021-03-25	24.270000	24.270000	24.270000	24.270000	21.947668
564	2021-03-26	24.889999	24.889999	24.889999	24.889999	22.508339
565	2021-03-29	24.530001	24.530001	24.530001	24.530001	22.182787
566	2021-03-30	24.379999	24.379999	24.379999	24.379999	22.047140
567	2021-03-31	24.190001	24.190001	24.190001	24.190001	21.875322
568	2021-04-01	24.809999	24.809999	24.809999	24.809999	22.435995
569	2021-04-05	24.219999	24.219999	24.219999	24.219999	21.902449
570	2021-04-06	24.240000	24.240000	24.240000	24.240000	21.920536
571	2021-04-07	24.389999	24.389999	24.389999	24.389999	22.056181
572	2021-04-08	24.070000	24.070000	24.070000	24.070000	21.766800
573	2021-04-09	23.889999	23.889999	23.889999	23.889999	21.604025
574	2021-04-12	23.680000	23.680000	23.680000	23.680000	21.414122
575	2021-04-13	23.670000	23.670000	23.670000	23.670000	21.405077
576	2021-04-14	24.430000	24.430000	24.430000	24.430000	22.092356
577	2021-04-15	24.219999	24.219999	24.219999	24.219999	21.902449
578	2021-04-16	23.990000	23.990000	23.990000	23.990000	21.694458
579	2021-04-19	24.000000	24.000000	24.000000	24.000000	21.703503
580	2021-04-20	23.280001	23.280001	23.280001	23.280001	21.052397
581	2021-04-21	23.580000	23.580000	23.580000	23.580000	21.323690
582	2021-04-22	23.290001	23.290001	23.290001	23.290001	21.061440
583	2021-04-23	23.559999	23.559999	23.559999	23.559999	21.305601
584	2021-04-26	23.770000	23.770000	23.770000	23.770000	21.495510
585	2021-04-27	23.990000	23.990000	23.990000	23.990000	21.694458
586	2021-04-28	24.799999	24.799999	24.799999	24.799999	22.426949
587	2021-04-29	24.969999	24.969999	24.969999	24.969999	22.580683
588	2021-04-30	24.340000	24.340000	24.340000	24.340000	22.010967
589	2021-05-03	25.049999	25.049999	25.049999	25.049999	22.653028
590	2021-05-04	25.030001	25.030001	25.030001	25.030001	22.634945
591	2021-05-05	25.840000	25.840000	25.840000	25.840000	23.367437
592	2021-05-06	25.980000	25.980000	25.980000	25.980000	23.494040
593	2021-05-07	26.590000	26.590000	26.590000	26.590000	24.045671
594	2021-05-10	26.469999	26.469999	26.469999	26.469999	23.937153
595	2021-05-11	25.920000	25.920000	25.920000	25.920000	23.439781
596	2021-05-12	25.959999	25.959999	25.959999	25.959999	23.475950
597	2021-05-13	25.620001	25.620001	25.620001	25.620001	23.168488
598	2021-05-14	26.500000	26.500000	26.500000	26.500000	23.964281
599	2021-05-17	27.070000	27.070000	27.070000	27.070000	24.479740
600	2021-05-18	26.540001	26.540001	26.540001	26.540001	24.000456
601	2021-05-19	25.889999	25.889999	25.889999	25.889999	23.412653
602	2021-05-20	25.879999	25.879999	25.879999	25.879999	23.403608
603	2021-05-21	25.940001	25.940001	25.940001	25.940001	23.457869
604	2021-05-24	26.150000	26.150000	26.150000	26.150000	23.647774
605	2021-05-25	25.610001	25.610001	25.610001	25.610001	23.159445
606	2021-05-26	25.910000	25.910000	25.910000	25.910000	23.430737
607	2021-05-27	26.010000	26.010000	26.010000	26.010000	23.521170
608	2021-05-28	26.030001	26.030001	26.030001	26.030001	23.539255
609	2021-06-01	27.129999	27.129999	27.129999	27.129999	24.533998
610	2021-06-02	27.709999	27.709999	27.709999	27.709999	25.058500
611	2021-06-03	27.820000	27.820000	27.820000	27.820000	25.157974
612	2021-06-04	27.990000	27.990000	27.990000	27.990000	25.311710
613	2021-06-07	27.920000	27.920000	27.920000	27.920000	25.248407
614	2021-06-08	28.110001	28.110001	28.110001	28.110001	25.420225
615	2021-06-09	27.879999	27.879999	27.879999	27.879999	25.212234
616	2021-06-10	27.809999	27.809999	27.809999	27.809999	25.148932
617	2021-06-11	27.870001	27.870001	27.870001	27.870001	25.203190
618	2021-06-14	27.820000	27.820000	27.820000	27.820000	25.157974
619	2021-06-15	28.320000	28.320000	28.320000	28.320000	25.610130
620	2021-06-16	28.110001	28.110001	28.110001	28.110001	25.420225
621	2021-06-17	27.120001	27.120001	27.120001	27.120001	24.524958
622	2021-06-18	26.340000	26.340000	26.340000	26.340000	23.819593
623	2021-06-21	27.430000	27.430000	27.430000	27.430000	24.805294
624	2021-06-22	27.590000	27.590000	27.590000	27.590000	24.949984
625	2021-06-23	27.700001	27.700001	27.700001	27.700001	25.049458
626	2021-06-24	27.980000	27.980000	27.980000	27.980000	25.302662
627	2021-06-25	28.070000	28.070000	28.070000	28.070000	25.384052
628	2021-06-28	27.120001	27.120001	27.120001	27.120001	24.524958
629	2021-06-29	26.959999	26.959999	26.959999	26.959999	24.380266
630	2021-06-30	27.280001	27.280001	27.280001	27.280001	24.669647
631	2021-07-01	27.770000	27.770000	27.770000	27.770000	25.112761
632	2021-07-02	27.680000	27.680000	27.680000	27.680000	25.031370
633	2021-07-06	26.830000	26.830000	26.830000	26.830000	24.262707
634	2021-07-07	26.400000	26.400000	26.400000	26.400000	23.873852
635	2021-07-08	26.290001	26.290001	26.290001	26.290001	23.774378
636	2021-07-09	26.820000	26.820000	26.820000	26.820000	24.253660
637	2021-07-12	26.719999	26.719999	26.719999	26.719999	24.163231
638	2021-07-13	26.459999	26.459999	26.459999	26.459999	23.928108
639	2021-07-14	25.680000	25.680000	25.680000	25.680000	23.222748
640	2021-07-15	25.250000	25.250000	25.250000	25.250000	22.833891
641	2021-07-16	24.540001	24.540001	24.540001	24.540001	22.191830
642	2021-07-19	23.580000	23.580000	23.580000	23.580000	21.323690
643	2021-07-20	23.969999	23.969999	23.969999	23.969999	21.676371
644	2021-07-21	24.830000	24.830000	24.830000	24.830000	22.454079
645	2021-07-22	24.590000	24.590000	24.590000	24.590000	22.237047
646	2021-07-23	24.469999	24.469999	24.469999	24.469999	22.128527
647	2021-07-26	25.129999	25.129999	25.129999	25.129999	22.725376
648	2021-07-27	24.790001	24.790001	24.790001	24.790001	22.417910
649	2021-07-28	25.059999	25.059999	25.059999	25.059999	22.662071
650	2021-07-29	25.299999	25.299999	25.299999	25.299999	22.879107
651	2021-07-30	24.910000	24.910000	24.910000	24.910000	22.526423
652	2021-08-02	24.719999	24.719999	24.719999	24.719999	22.354603
653	2021-08-03	25.219999	25.219999	25.219999	25.219999	22.806763
654	2021-08-04	24.430000	24.430000	24.430000	24.430000	22.092356
655	2021-08-05	24.750000	24.750000	24.750000	24.750000	22.381737
656	2021-08-06	24.969999	24.969999	24.969999	24.969999	22.580683
657	2021-08-09	24.610001	24.610001	24.610001	24.610001	22.255131
658	2021-08-10	25.170000	25.170000	25.170000	25.170000	22.761547
659	2021-08-11	25.320000	25.320000	25.320000	25.320000	22.897194
660	2021-08-12	25.299999	25.299999	25.299999	25.299999	22.879107
661	2021-08-13	24.879999	24.879999	24.879999	24.879999	22.499296
662	2021-08-16	24.360001	24.360001	24.360001	24.360001	22.029053
663	2021-08-17	24.209999	24.209999	24.209999	24.209999	21.893406
664	2021-08-18	23.740000	23.740000	23.740000	23.740000	21.468380
665	2021-08-19	23.080000	23.080000	23.080000	23.080000	20.871534
666	2021-08-20	23.150000	23.150000	23.150000	23.150000	20.934835
667	2021-08-23	24.070000	24.070000	24.070000	24.070000	21.766800
668	2021-08-24	24.500000	24.500000	24.500000	24.500000	22.155655
669	2021-08-25	24.750000	24.750000	24.750000	24.750000	22.381737
670	2021-08-26	24.400000	24.400000	24.400000	24.400000	22.065224
671	2021-08-27	25.170000	25.170000	25.170000	25.170000	22.761547
672	2021-08-30	24.879999	24.879999	24.879999	24.879999	22.499296
673	2021-08-31	24.809999	24.809999	24.809999	24.809999	22.435995
674	2021-09-01	24.590000	24.590000	24.590000	24.590000	22.237047
675	2021-09-02	25.270000	25.270000	25.270000	25.270000	22.851978
676	2021-09-03	25.190001	25.190001	25.190001	25.190001	22.779634
677	2021-09-07	25.059999	25.059999	25.059999	25.059999	22.662071
678	2021-09-08	24.740000	24.740000	24.740000	24.740000	22.372692
679	2021-09-09	24.760000	24.760000	24.760000	24.760000	22.390779
680	2021-09-10	24.740000	24.740000	24.740000	24.740000	22.372692
681	2021-09-13	25.510000	25.510000	25.510000	25.510000	23.069014
682	2021-09-14	25.059999	25.059999	25.059999	25.059999	22.662071
683	2021-09-15	26.129999	26.129999	26.129999	26.129999	23.629686
684	2021-09-16	25.820000	25.820000	25.820000	25.820000	23.349350
685	2021-09-17	25.490000	25.490000	25.490000	25.490000	23.050924
686	2021-09-20	24.680000	24.680000	24.680000	24.680000	22.318434
687	2021-09-21	24.850000	24.850000	24.850000	24.850000	22.472168
688	2021-09-22	25.650000	25.650000	25.650000	25.650000	23.195616
689	2021-09-23	26.629999	26.629999	26.629999	26.629999	24.081842
690	2021-09-24	26.809999	26.809999	26.809999	26.809999	24.244619
691	2021-09-27	27.840000	27.840000	27.840000	27.840000	25.176058
692	2021-09-28	27.799999	27.799999	27.799999	27.799999	25.139889
693	2021-09-29	27.850000	27.850000	27.850000	27.850000	25.185106
694	2021-09-30	27.660000	27.660000	27.660000	27.660000	25.013287
695	2021-10-01	28.330000	28.330000	28.330000	28.330000	25.619173
696	2021-10-04	29.000000	29.000000	29.000000	29.000000	26.225063
697	2021-10-05	29.240000	29.240000	29.240000	29.240000	26.442097
698	2021-10-06	28.790001	28.790001	28.790001	28.790001	26.035160
699	2021-10-07	29.129999	29.129999	29.129999	29.129999	26.342623
700	2021-10-08	29.920000	29.920000	29.920000	29.920000	27.057032
701	2021-10-11	29.830000	29.830000	29.830000	29.830000	26.975641
702	2021-10-12	29.840000	29.840000	29.840000	29.840000	26.984686
703	2021-10-13	29.910000	29.910000	29.910000	29.910000	27.047989
704	2021-10-14	30.320000	30.320000	30.320000	30.320000	27.418755
705	2021-10-15	30.530001	30.530001	30.530001	30.530001	27.608664
706	2021-10-18	30.590000	30.590000	30.590000	30.590000	27.662920
707	2021-10-19	30.780001	30.780001	30.780001	30.780001	27.834742
708	2021-10-20	30.940001	30.940001	30.940001	30.940001	27.979429
709	2021-10-21	30.459999	30.459999	30.459999	30.459999	27.545359
710	2021-10-22	30.750000	30.750000	30.750000	30.750000	27.807610
711	2021-10-25	31.219999	31.219999	31.219999	31.219999	28.232637
712	2021-10-26	31.330000	31.330000	31.330000	31.330000	28.332113
713	2021-10-27	30.459999	30.459999	30.459999	30.459999	27.545359
714	2021-10-28	30.610001	30.610001	30.610001	30.610001	27.681007
715	2021-10-29	30.340000	30.340000	30.340000	30.340000	27.436844
716	2021-11-01	30.940001	30.940001	30.940001	30.940001	27.979429
717	2021-11-02	30.629999	30.629999	30.629999	30.629999	27.699093
718	2021-11-03	30.450001	30.450001	30.450001	30.450001	27.536320
719	2021-11-04	30.490000	30.490000	30.490000	30.490000	27.572491
720	2021-11-05	31.049999	31.049999	31.049999	31.049999	28.078903
721	2021-11-08	31.360001	31.360001	31.360001	31.360001	28.359243
722	2021-11-09	31.420000	31.420000	31.420000	31.420000	28.413498
723	2021-11-10	30.459999	30.459999	30.459999	30.459999	27.545359
724	2021-11-11	30.559999	30.559999	30.559999	30.559999	27.635792
725	2021-11-12	30.440001	30.440001	30.440001	30.440001	27.527275
726	2021-11-15	30.629999	30.629999	30.629999	30.629999	27.699093
727	2021-11-16	30.719999	30.719999	30.719999	30.719999	27.780481
728	2021-11-17	30.139999	30.139999	30.139999	30.139999	27.255980
729	2021-11-18	30.129999	30.129999	30.129999	30.129999	27.246937
730	2021-11-19	28.850000	28.850000	28.850000	28.850000	26.089418
731	2021-11-22	29.230000	29.230000	29.230000	29.230000	26.433056
732	2021-11-23	30.190001	30.190001	30.190001	30.190001	27.301195
733	2021-11-24	30.570000	30.570000	30.570000	30.570000	27.644835
734	2021-11-26	29.209999	29.209999	29.209999	29.209999	26.414968
735	2021-11-29	29.440001	29.440001	29.440001	29.440001	26.622963
736	2021-11-30	28.680000	28.680000	28.680000	28.680000	25.935684
737	2021-12-01	28.240000	28.240000	28.240000	28.240000	25.537785
738	2021-12-02	29.020000	29.020000	29.020000	29.020000	26.243149
739	2021-12-03	28.770000	28.770000	28.770000	28.770000	26.017073
740	2021-12-06	29.320000	29.320000	29.320000	29.320000	26.514442
741	2021-12-07	30.080000	30.080000	30.080000	30.080000	27.201721
742	2021-12-08	30.090000	30.090000	30.090000	30.090000	27.210766
743	2021-12-09	29.730000	29.730000	29.730000	29.730000	26.885212
744	2021-12-10	29.959999	29.959999	29.959999	29.959999	27.093203
745	2021-12-13	29.049999	29.049999	29.049999	29.049999	26.270279
746	2021-12-14	28.840000	28.840000	28.840000	28.840000	26.080374
747	2021-12-15	28.770000	28.770000	28.770000	28.770000	26.017073
748	2021-12-16	28.879999	28.879999	28.879999	28.879999	26.116545
749	2021-12-17	27.570000	27.570000	27.570000	27.570000	25.547586
750	2021-12-20	27.250000	27.250000	27.250000	27.250000	25.251059
751	2021-12-21	28.200001	28.200001	28.200001	28.200001	26.131372
752	2021-12-22	28.420000	28.420000	28.420000	28.420000	26.335236
753	2021-12-23	28.410000	28.410000	28.410000	28.410000	26.325966
754	2021-12-27	29.059999	29.059999	29.059999	29.059999	26.928288
755	2021-12-28	28.980000	28.980000	28.980000	28.980000	26.854153
756	2021-12-29	28.850000	28.850000	28.850000	28.850000	26.733690
757	2021-12-30	28.610001	28.610001	28.610001	28.610001	26.511295
758	2021-12-31	28.700001	28.700001	28.700001	28.700001	26.594694
759	2022-01-03	29.559999	29.559999	29.559999	29.559999	27.391607
760	2022-01-04	30.700001	30.700001	30.700001	30.700001	28.447983
761	2022-01-05	30.570000	30.570000	30.570000	30.570000	28.327517
762	2022-01-06	31.440001	31.440001	31.440001	31.440001	29.133699
763	2022-01-07	31.770000	31.770000	31.770000	31.770000	29.439491
764	2022-01-10	31.639999	31.639999	31.639999	31.639999	29.319029
765	2022-01-11	32.759998	32.759998	32.759998	32.759998	30.356869
766	2022-01-12	33.009998	33.009998	33.009998	33.009998	30.588530
767	2022-01-13	32.799999	32.799999	32.799999	32.799999	30.393936
768	2022-01-14	33.580002	33.580002	33.580002	33.580002	31.116722
769	2022-01-18	33.619999	33.619999	33.619999	33.619999	31.153786
770	2022-01-19	33.369999	33.369999	33.369999	33.369999	30.922123
771	2022-01-20	32.970001	32.970001	32.970001	32.970001	30.551466
772	2022-01-21	32.130001	32.130001	32.130001	32.130001	29.773085
773	2022-01-24	32.330002	32.330002	32.330002	32.330002	29.958414
774	2022-01-25	33.560001	33.560001	33.560001	33.560001	31.098185
775	2022-01-26	33.490002	33.490002	33.490002	33.490002	31.033321
776	2022-01-27	33.779999	33.779999	33.779999	33.779999	31.302048
777	2022-01-28	33.759998	33.759998	33.759998	33.759998	31.283514
778	2022-01-31	33.910000	33.910000	33.910000	33.910000	31.422514
779	2022-02-01	35.220001	35.220001	35.220001	35.220001	32.636417
780	2022-02-02	35.410000	35.410000	35.410000	35.410000	32.812481
781	2022-02-03	35.080002	35.080002	35.080002	35.080002	32.506687
782	2022-02-04	35.570000	35.570000	35.570000	35.570000	32.960743
783	2022-02-07	35.779999	35.779999	35.779999	35.779999	33.155338
784	2022-02-08	34.860001	34.860001	34.860001	34.860001	32.302826
785	2022-02-09	35.230000	35.230000	35.230000	35.230000	32.645679
786	2022-02-10	35.160000	35.160000	35.160000	35.160000	32.580818
787	2022-02-11	36.200001	36.200001	36.200001	36.200001	33.544525
788	2022-02-14	35.430000	35.430000	35.430000	35.430000	32.831009
789	2022-02-15	35.070000	35.070000	35.070000	35.070000	32.497417
790	2022-02-16	35.320000	35.320000	35.320000	35.320000	32.729080
791	2022-02-17	35.369999	35.369999	35.369999	35.369999	32.775414
792	2022-02-18	35.009998	35.009998	35.009998	35.009998	32.441818
793	2022-02-22	34.459999	34.459999	34.459999	34.459999	31.932169
794	2022-02-23	34.740002	34.740002	34.740002	34.740002	32.191628
795	2022-02-24	34.750000	34.750000	34.750000	34.750000	32.200893
796	2022-02-25	35.570000	35.570000	35.570000	35.570000	32.960743
797	2022-02-28	36.709999	36.709999	36.709999	36.709999	34.017117
798	2022-03-01	36.930000	36.930000	36.930000	36.930000	34.220978
799	2022-03-02	37.740002	37.740002	37.740002	37.740002	34.971561
800	2022-03-03	37.689999	37.689999	37.689999	37.689999	34.925224
801	2022-03-04	38.930000	38.930000	38.930000	38.930000	36.074265
802	2022-03-07	39.400002	39.400002	39.400002	39.400002	36.509789
803	2022-03-08	39.619999	39.619999	39.619999	39.619999	36.713650
804	2022-03-09	38.580002	38.580002	38.580002	38.580002	35.749943
805	2022-03-10	39.619999	39.619999	39.619999	39.619999	36.713650
806	2022-03-11	39.240002	39.240002	39.240002	39.240002	36.361526
807	2022-03-14	37.919998	37.919998	37.919998	37.919998	35.138351
808	2022-03-15	36.790001	36.790001	36.790001	36.790001	34.091251
809	2022-03-16	36.750000	36.750000	36.750000	36.750000	34.054184
810	2022-03-17	38.169998	38.169998	38.169998	38.169998	35.370018
811	2022-03-18	38.189999	38.189999	38.189999	38.189999	35.388550
812	2022-03-21	39.660000	39.660000	39.660000	39.660000	36.750717
813	2022-03-22	39.419998	39.419998	39.419998	39.419998	36.528316
814	2022-03-23	40.200001	40.200001	40.200001	40.200001	37.251106
815	2022-03-24	40.320000	40.320000	40.320000	40.320000	37.362301
816	2022-03-25	41.430000	41.430000	41.430000	41.430000	38.390881
817	2022-03-28	40.320000	40.320000	40.320000	40.320000	37.362301
818	2022-03-29	40.240002	40.240002	40.240002	40.240002	37.288170
819	2022-03-30	40.740002	40.740002	40.740002	40.740002	37.751492
820	2022-03-31	40.189999	40.189999	40.189999	40.189999	37.241840
821	2022-04-01	40.750000	40.750000	40.750000	40.750000	37.760761
822	2022-04-04	40.840000	40.840000	40.840000	40.840000	37.844158
823	2022-04-05	40.139999	40.139999	40.139999	40.139999	37.195503
824	2022-04-06	40.160000	40.160000	40.160000	40.160000	37.214039
825	2022-04-07	40.689999	40.689999	40.689999	40.689999	37.705162
826	2022-04-08	41.830002	41.830002	41.830002	41.830002	38.761539
827	2022-04-11	40.520000	40.520000	40.520000	40.520000	37.547634
828	2022-04-12	41.299999	41.299999	41.299999	41.299999	38.270412
829	2022-04-13	41.970001	41.970001	41.970001	41.970001	38.891270
830	2022-04-14	42.180000	42.180000	42.180000	42.180000	39.085861
831	2022-04-18	42.880001	42.880001	42.880001	42.880001	39.734516
832	2022-04-19	42.450001	42.450001	42.450001	42.450001	39.336056
833	2022-04-20	42.799999	42.799999	42.799999	42.799999	39.660381
834	2022-04-21	41.349998	41.349998	41.349998	41.349998	38.316750
835	2022-04-22	40.220001	40.220001	40.220001	40.220001	37.269638
836	2022-04-25	38.910000	38.910000	38.910000	38.910000	36.055737
837	2022-04-26	38.950001	38.950001	38.950001	38.950001	36.092804
838	2022-04-27	39.799999	39.799999	39.799999	39.799999	36.880444
839	2022-04-28	41.060001	41.060001	41.060001	41.060001	38.048019
840	2022-04-29	40.040001	40.040001	40.040001	40.040001	37.102840
841	2022-05-02	40.380001	40.380001	40.380001	40.380001	37.417900
842	2022-05-03	41.849998	41.849998	41.849998	41.849998	38.780067
843	2022-05-04	43.520000	43.520000	43.520000	43.520000	40.327564
844	2022-05-05	42.759998	42.759998	42.759998	42.759998	39.623314
845	2022-05-06	43.750000	43.750000	43.750000	43.750000	40.540691
846	2022-05-09	39.880001	39.880001	39.880001	39.880001	36.954575
847	2022-05-10	40.099998	40.099998	40.099998	40.099998	37.158440
848	2022-05-11	40.610001	40.610001	40.610001	40.610001	37.631031
849	2022-05-12	40.509998	40.509998	40.509998	40.509998	37.538364
850	2022-05-13	42.080002	42.080002	42.080002	42.080002	38.993198
851	2022-05-16	43.160000	43.160000	43.160000	43.160000	39.993973
852	2022-05-17	43.779999	43.779999	43.779999	43.779999	40.568489
853	2022-05-18	42.570000	42.570000	42.570000	42.570000	39.447250
854	2022-05-19	42.639999	42.639999	42.639999	42.639999	39.512115
855	2022-05-20	42.840000	42.840000	42.840000	42.840000	39.697449
856	2022-05-23	44.070000	44.070000	44.070000	44.070000	40.837215
857	2022-05-24	44.169998	44.169998	44.169998	44.169998	40.929878
858	2022-05-25	45.169998	45.169998	45.169998	45.169998	41.856525
859	2022-05-26	45.770000	45.770000	45.770000	45.770000	42.412518
860	2022-05-27	46.779999	46.779999	46.779999	46.779999	43.348423
861	2022-05-31	46.160000	46.160000	46.160000	46.160000	42.773907
862	2022-06-01	47.200001	47.200001	47.200001	47.200001	43.737617
863	2022-06-02	47.080002	47.080002	47.080002	47.080002	43.626423
864	2022-06-03	47.630001	47.630001	47.630001	47.630001	44.136074
865	2022-06-06	47.689999	47.689999	47.689999	47.689999	44.191669
866	2022-06-07	49.270000	49.270000	49.270000	49.270000	45.655769
867	2022-06-08	49.139999	49.139999	49.139999	49.139999	45.535309
868	2022-06-09	48.139999	48.139999	48.139999	48.139999	44.608662
869	2022-06-10	47.209999	47.209999	47.209999	47.209999	43.746883
870	2022-06-13	44.740002	44.740002	44.740002	44.740002	41.458073
871	2022-06-14	44.610001	44.610001	44.610001	44.610001	41.337608
872	2022-06-15	43.779999	43.779999	43.779999	43.779999	40.568489
873	2022-06-16	41.299999	41.299999	41.299999	41.299999	38.270412
874	2022-06-17	38.930000	38.930000	38.930000	38.930000	36.074265
875	2022-06-21	40.970001	40.970001	40.970001	40.970001	37.964622
876	2022-06-22	39.070000	39.070000	39.070000	39.070000	36.203999
877	2022-06-23	37.380001	37.380001	37.380001	37.380001	34.637970
878	2022-06-24	38.130001	38.130001	38.130001	38.130001	35.332954
879	2022-06-27	39.520000	39.520000	39.520000	39.520000	36.620983
880	2022-06-28	40.700001	40.700001	40.700001	40.700001	37.714424
881	2022-06-29	39.200001	39.200001	39.200001	39.200001	36.324459
882	2022-06-30	38.290001	38.290001	38.290001	38.290001	35.481216
883	2022-07-01	38.630001	38.630001	38.630001	38.630001	35.796280
884	2022-07-05	36.799999	36.799999	36.799999	36.799999	34.100510
885	2022-07-06	35.970001	35.970001	35.970001	35.970001	33.331402
886	2022-07-07	37.560001	37.560001	37.560001	37.560001	34.804760
887	2022-07-08	37.500000	37.500000	37.500000	37.500000	34.749165
888	2022-07-11	37.040001	37.040001	37.040001	37.040001	34.322906
889	2022-07-12	36.180000	36.180000	36.180000	36.180000	33.525993
890	2022-07-13	36.259998	36.259998	36.259998	36.259998	33.600124
891	2022-07-14	35.509998	35.509998	35.509998	35.509998	32.905140
892	2022-07-15	36.230000	36.230000	36.230000	36.230000	33.572327
893	2022-07-18	37.110001	37.110001	37.110001	37.110001	34.387775
894	2022-07-19	38.369999	38.369999	38.369999	38.369999	35.555347
895	2022-07-20	38.889999	38.889999	38.889999	38.889999	36.037201
896	2022-07-21	38.090000	38.090000	38.090000	38.090000	35.295887
897	2022-07-22	37.619999	37.619999	37.619999	37.619999	34.860359
898	2022-07-25	39.240002	39.240002	39.240002	39.240002	36.361526
899	2022-07-26	38.919998	38.919998	38.919998	38.919998	36.064999
900	2022-07-27	40.040001	40.040001	40.040001	40.040001	37.102840
901	2022-07-28	40.259998	40.259998	40.259998	40.259998	37.306702
902	2022-07-29	41.750000	41.750000	41.750000	41.750000	38.687405
903	2022-08-01	40.900002	40.900002	40.900002	40.900002	37.899757
904	2022-08-02	40.750000	40.750000	40.750000	40.750000	37.760761
905	2022-08-03	39.459999	39.459999	39.459999	39.459999	36.565384
906	2022-08-04	37.820000	37.820000	37.820000	37.820000	35.045689
907	2022-08-05	38.580002	38.580002	38.580002	38.580002	35.749943
908	2022-08-08	38.830002	38.830002	38.830002	38.830002	35.981606
909	2022-08-09	39.490002	39.490002	39.490002	39.490002	36.593189
910	2022-08-10	39.930000	39.930000	39.930000	39.930000	37.000912
911	2022-08-11	41.500000	41.500000	41.500000	41.500000	38.455742
912	2022-08-12	41.939999	41.939999	41.939999	41.939999	38.863464
913	2022-08-15	41.009998	41.009998	41.009998	41.009998	38.001686
914	2022-08-16	40.889999	40.889999	40.889999	40.889999	37.890491
915	2022-08-17	41.230000	41.230000	41.230000	41.230000	38.205551
916	2022-08-18	42.570000	42.570000	42.570000	42.570000	39.447250
917	2022-08-19	42.439999	42.439999	42.439999	42.439999	39.326786
918	2022-08-22	42.439999	42.439999	42.439999	42.439999	39.326786
919	2022-08-23	43.990002	43.990002	43.990002	43.990002	40.763088
920	2022-08-24	44.590000	44.590000	44.590000	44.590000	41.319073
921	2022-08-25	44.919998	44.919998	44.919998	44.919998	41.624866
922	2022-08-26	44.360001	44.360001	44.360001	44.360001	41.105949
923	2022-08-29	45.090000	45.090000	45.090000	45.090000	41.782394
924	2022-08-30	43.279999	43.279999	43.279999	43.279999	40.105171
925	2022-08-31	43.049999	43.049999	43.049999	43.049999	39.892040
926	2022-09-01	41.910000	41.910000	41.910000	41.910000	38.835667
927	2022-09-02	42.900002	42.900002	42.900002	42.900002	39.753044
928	2022-09-06	42.259998	42.259998	42.259998	42.259998	39.159992
929	2022-09-07	41.610001	41.610001	41.610001	41.610001	38.557674
930	2022-09-08	41.910000	41.910000	41.910000	41.910000	38.835667
931	2022-09-09	43.029999	43.029999	43.029999	43.029999	39.873508
932	2022-09-12	43.790001	43.790001	43.790001	43.790001	40.577759
933	2022-09-13	42.750000	42.750000	42.750000	42.750000	39.614052
934	2022-09-14	44.180000	44.180000	44.180000	44.180000	40.939148
935	2022-09-15	42.939999	42.939999	42.939999	42.939999	39.790108
936	2022-09-16	41.939999	41.939999	41.939999	41.939999	38.863464
937	2022-09-19	42.060001	42.060001	42.060001	42.060001	38.974663
938	2022-09-20	41.730000	41.730000	41.730000	41.730000	38.668869
939	2022-09-21	40.919998	40.919998	40.919998	40.919998	37.918289
940	2022-09-22	40.509998	40.509998	40.509998	40.509998	37.538364
941	2022-09-23	37.560001	37.560001	37.560001	37.560001	34.804760
942	2022-09-26	36.439999	36.439999	36.439999	36.439999	33.766918
943	2022-09-27	37.020000	37.020000	37.020000	37.020000	34.304379
944	2022-09-28	38.880001	38.880001	38.880001	38.880001	36.027935
945	2022-09-29	38.880001	38.880001	38.880001	38.880001	36.027935
946	2022-09-30	38.650002	38.650002	38.650002	38.650002	35.814808
947	2022-10-03	40.919998	40.919998	40.919998	40.919998	37.918289
948	2022-10-04	42.709999	42.709999	42.709999	42.709999	39.576984
949	2022-10-05	43.730000	43.730000	43.730000	43.730000	40.522156
950	2022-10-06	44.500000	44.500000	44.500000	44.500000	41.235672
951	2022-10-07	44.240002	44.240002	44.240002	44.240002	40.994751
952	2022-10-10	43.360001	43.360001	43.360001	43.360001	40.179302
953	2022-10-11	42.810001	42.810001	42.810001	42.810001	39.669647
954	2022-10-12	43.169998	43.169998	43.169998	43.169998	40.003239
955	2022-10-13	44.900002	44.900002	44.900002	44.900002	41.606335
956	2022-10-14	43.049999	43.049999	43.049999	43.049999	39.892040
957	2022-10-17	43.619999	43.619999	43.619999	43.619999	40.420227
958	2022-10-18	43.889999	43.889999	43.889999	43.889999	40.670418
959	2022-10-19	45.189999	45.189999	45.189999	45.189999	41.875057
960	2022-10-20	45.279999	45.279999	45.279999	45.279999	41.958462
961	2022-10-21	46.490002	46.490002	46.490002	46.490002	43.079700
962	2022-10-24	46.689999	46.689999	46.689999	46.689999	43.265026
963	2022-10-25	46.869999	46.869999	46.869999	46.869999	43.431820
964	2022-10-26	47.529999	47.529999	47.529999	47.529999	44.043407
965	2022-10-27	47.549999	47.549999	47.549999	47.549999	44.061939
966	2022-10-28	47.700001	47.700001	47.700001	47.700001	44.200939
967	2022-10-31	48.180000	48.180000	48.180000	48.180000	44.645725
968	2022-11-01	48.570000	48.570000	48.570000	48.570000	45.007118
969	2022-11-02	47.500000	47.500000	47.500000	47.500000	44.015610
970	2022-11-03	48.490002	48.490002	48.490002	48.490002	44.932991
971	2022-11-04	49.119999	49.119999	49.119999	49.119999	45.516773
972	2022-11-07	50.090000	50.090000	50.090000	50.090000	46.415619
973	2022-11-08	50.040001	50.040001	50.040001	50.040001	46.369286
974	2022-11-09	47.340000	47.340000	47.340000	47.340000	43.867348
975	2022-11-10	48.599998	48.599998	48.599998	48.599998	45.034916
976	2022-11-11	49.900002	49.900002	49.900002	49.900002	46.239559
977	2022-11-14	49.590000	49.590000	49.590000	49.590000	45.952293
978	2022-11-15	50.389999	50.389999	50.389999	50.389999	46.693611
979	2022-11-16	49.310001	49.310001	49.310001	49.310001	45.692833
980	2022-11-17	49.310001	49.310001	49.310001	49.310001	45.692833
981	2022-11-18	48.860001	48.860001	48.860001	48.860001	45.275848
982	2022-11-21	48.139999	48.139999	48.139999	48.139999	44.608662
983	2022-11-22	49.869999	49.869999	49.869999	49.869999	46.211750
984	2022-11-23	49.270000	49.270000	49.270000	49.270000	45.655769
985	2022-11-25	49.110001	49.110001	49.110001	49.110001	45.507507
986	2022-11-28	47.779999	47.779999	47.779999	47.779999	44.275066
987	2022-11-29	48.450001	48.450001	48.450001	48.450001	44.895924
988	2022-11-30	48.720001	48.720001	48.720001	48.720001	45.146118
989	2022-12-01	48.340000	48.340000	48.340000	48.340000	44.793991
990	2022-12-02	48.189999	48.189999	48.189999	48.189999	44.654991
991	2022-12-05	46.450001	46.450001	46.450001	46.450001	43.042633
992	2022-12-06	45.259998	45.259998	45.259998	45.259998	41.939922
993	2022-12-07	45.060001	45.060001	45.060001	45.060001	41.754597
994	2022-12-08	44.720001	44.720001	44.720001	44.720001	41.439541
995	2022-12-09	43.740002	43.740002	43.740002	43.740002	40.531429
996	2022-12-12	44.930000	44.930000	44.930000	44.930000	41.634132
997	2022-12-13	45.820000	45.820000	45.820000	45.820000	42.458843
998	2022-12-14	45.540001	45.540001	45.540001	45.540001	42.199387
999	2022-12-15	45.310001	45.310001	45.310001	45.310001	41.986259
1000	2022-12-16	43.590000	43.590000	43.590000	43.590000	41.345070
1001	2022-12-19	43.599998	43.599998	43.599998	43.599998	41.354557
1002	2022-12-20	44.299999	44.299999	44.299999	44.299999	42.018501
1003	2022-12-21	45.279999	45.279999	45.279999	45.279999	42.948036
1004	2022-12-22	44.049999	44.049999	44.049999	44.049999	41.781380
1005	2022-12-23	45.590000	45.590000	45.590000	45.590000	43.242069
1006	2022-12-27	46.000000	46.000000	46.000000	46.000000	43.630955
1007	2022-12-28	44.700001	44.700001	44.700001	44.700001	42.397903
1008	2022-12-29	45.250000	45.250000	45.250000	45.250000	42.919579
1009	2022-12-30	45.570000	45.570000	45.570000	45.570000	43.223099
1010	2023-01-03	43.500000	43.500000	43.500000	43.500000	41.259705
1011	2023-01-04	43.650002	43.650002	43.650002	43.650002	41.401981
1012	2023-01-05	44.380001	44.380001	44.380001	44.380001	42.094387
1013	2023-01-06	45.240002	45.240002	45.240002	45.240002	42.910095
1014	2023-01-09	45.250000	45.250000	45.250000	45.250000	42.919579
1015	2023-01-10	45.610001	45.610001	45.610001	45.610001	43.261040
1016	2023-01-11	45.860001	45.860001	45.860001	45.860001	43.498165
1017	2023-01-12	46.959999	46.959999	46.959999	46.959999	44.541512
1018	2023-01-13	47.110001	47.110001	47.110001	47.110001	44.683788
1019	2023-01-17	47.130001	47.130001	47.130001	47.130001	44.702759
1020	2023-01-18	46.189999	46.189999	46.189999	46.189999	43.811165
1021	2023-01-19	46.730000	46.730000	46.730000	46.730000	44.323357
1022	2023-01-20	47.400002	47.400002	47.400002	47.400002	44.958855
1023	2023-01-23	47.509998	47.509998	47.509998	47.509998	45.063183
1024	2023-01-24	47.340000	47.340000	47.340000	47.340000	44.901943
1025	2023-01-25	47.320000	47.320000	47.320000	47.320000	44.882969
1026	2023-01-26	48.750000	48.750000	48.750000	48.750000	46.239326
1027	2023-01-27	48.060001	48.060001	48.060001	48.060001	45.584866
1028	2023-01-30	46.970001	46.970001	46.970001	46.970001	44.551003
1029	2023-01-31	47.560001	47.560001	47.560001	47.560001	45.110615
1030	2023-02-01	46.599998	46.599998	46.599998	46.599998	44.200050
1031	2023-02-02	45.250000	45.250000	45.250000	45.250000	42.919579
1032	2023-02-03	45.180000	45.180000	45.180000	45.180000	42.853188
1033	2023-02-06	44.930000	44.930000	44.930000	44.930000	42.616058
1034	2023-02-07	46.369999	46.369999	46.369999	46.369999	43.981895
1035	2023-02-08	46.110001	46.110001	46.110001	46.110001	43.735287
1036	2023-02-09	45.680000	45.680000	45.680000	45.680000	43.327435
1037	2023-02-10	47.580002	47.580002	47.580002	47.580002	45.129581
1038	2023-02-13	47.450001	47.450001	47.450001	47.450001	45.006279
1039	2023-02-14	47.450001	47.450001	47.450001	47.450001	45.006279
1040	2023-02-15	46.730000	46.730000	46.730000	46.730000	44.323357
1041	2023-02-16	46.270000	46.270000	46.270000	46.270000	43.887047
1042	2023-02-17	44.520000	44.520000	44.520000	44.520000	42.227177
1043	2023-02-21	44.330002	44.330002	44.330002	44.330002	42.046967
1044	2023-02-22	43.919998	43.919998	43.919998	43.919998	41.658073
1045	2023-02-23	44.720001	44.720001	44.720001	44.720001	42.416878
1046	2023-02-24	45.029999	45.029999	45.029999	45.029999	42.710907
1047	2023-02-27	45.259998	45.259998	45.259998	45.259998	42.929062
1048	2023-02-28	44.630001	44.630001	44.630001	44.630001	42.331509
1049	2023-03-01	45.610001	45.610001	45.610001	45.610001	43.261040
1050	2023-03-02	46.090000	46.090000	46.090000	46.090000	43.716320
1051	2023-03-03	46.750000	46.750000	46.750000	46.750000	44.342327
1052	2023-03-06	46.650002	46.650002	46.650002	46.650002	44.247482
1053	2023-03-07	45.779999	45.779999	45.779999	45.779999	43.422283
1054	2023-03-08	45.279999	45.279999	45.279999	45.279999	42.948036
1055	2023-03-09	44.540001	44.540001	44.540001	44.540001	42.246143
1056	2023-03-10	43.880001	43.880001	43.880001	43.880001	41.620136
1057	2023-03-13	42.730000	42.730000	42.730000	42.730000	40.529362
1058	2023-03-14	42.980000	42.980000	42.980000	42.980000	40.766487
1059	2023-03-15	40.459999	40.459999	40.459999	40.459999	38.376266
1060	2023-03-16	40.970001	40.970001	40.970001	40.970001	38.860004
1061	2023-03-17	40.189999	40.189999	40.189999	40.189999	38.120174
1062	2023-03-20	41.150002	41.150002	41.150002	41.150002	39.030739
1063	2023-03-21	42.599998	42.599998	42.599998	42.599998	40.406055
1064	2023-03-22	41.639999	41.639999	41.639999	41.639999	39.495502
1065	2023-03-23	41.000000	41.000000	41.000000	41.000000	38.888458
1066	2023-03-24	40.990002	40.990002	40.990002	40.990002	38.878979
1067	2023-03-27	42.060001	42.060001	42.060001	42.060001	39.893867
1068	2023-03-28	42.830002	42.830002	42.830002	42.830002	40.624214
1069	2023-03-29	43.439999	43.439999	43.439999	43.439999	41.202797
1070	2023-03-30	43.500000	43.500000	43.500000	43.500000	41.259705
1071	2023-03-31	43.840000	43.840000	43.840000	43.840000	41.582199
1072	2023-04-03	46.090000	46.090000	46.090000	46.090000	43.716320
1073	2023-04-04	45.090000	45.090000	45.090000	45.090000	42.767818
1074	2023-04-05	45.630001	45.630001	45.630001	45.630001	43.280010
1075	2023-04-06	44.880001	44.880001	44.880001	44.880001	42.568638
1076	2023-04-10	45.240002	45.240002	45.240002	45.240002	42.910095
1077	2023-04-11	45.650002	45.650002	45.650002	45.650002	43.298981
1078	2023-04-12	45.660000	45.660000	45.660000	45.660000	43.308464
1079	2023-04-13	45.910000	45.910000	45.910000	45.910000	43.545589
1080	2023-04-14	45.980000	45.980000	45.980000	45.980000	43.611984
1081	2023-04-17	45.369999	45.369999	45.369999	45.369999	43.033401
1082	2023-04-18	45.509998	45.509998	45.509998	45.509998	43.166191
1083	2023-04-19	45.250000	45.250000	45.250000	45.250000	42.919579
1084	2023-04-20	44.799999	44.799999	44.799999	44.799999	42.492756
1085	2023-04-21	44.470001	44.470001	44.470001	44.470001	42.179752
1086	2023-04-24	45.230000	45.230000	45.230000	45.230000	42.900612
1087	2023-04-25	44.130001	44.130001	44.130001	44.130001	41.857262
1088	2023-04-26	43.509998	43.509998	43.509998	43.509998	41.269192
1089	2023-04-27	43.709999	43.709999	43.709999	43.709999	41.458889
1090	2023-04-28	44.540001	44.540001	44.540001	44.540001	42.246143
1091	2023-05-01	44.020000	44.020000	44.020000	44.020000	41.752926
1092	2023-05-02	42.049999	42.049999	42.049999	42.049999	39.884380
1093	2023-05-03	41.130001	41.130001	41.130001	41.130001	39.011765
1094	2023-05-04	40.689999	40.689999	40.689999	40.689999	38.594421
1095	2023-05-05	41.939999	41.939999	41.939999	41.939999	39.780048
1096	2023-05-08	42.049999	42.049999	42.049999	42.049999	39.884380
1097	2023-05-09	42.110001	42.110001	42.110001	42.110001	39.941292
1098	2023-05-10	41.700001	41.700001	41.700001	41.700001	39.552410
1099	2023-05-11	41.099998	41.099998	41.099998	41.099998	38.983307
1100	2023-05-12	41.169998	41.169998	41.169998	41.169998	39.049702
1101	2023-05-15	41.590000	41.590000	41.590000	41.590000	39.448071
1102	2023-05-16	40.500000	40.500000	40.500000	40.500000	38.414207
1103	2023-05-17	41.340000	41.340000	41.340000	41.340000	39.210949
1104	2023-05-18	41.709999	41.709999	41.709999	41.709999	39.561893
1105	2023-05-19	41.990002	41.990002	41.990002	41.990002	39.827473
1106	2023-05-22	42.150002	42.150002	42.150002	42.150002	39.979233
1107	2023-05-23	42.529999	42.529999	42.529999	42.529999	40.339661
1108	2023-05-24	42.740002	42.740002	42.740002	42.740002	40.538849
1109	2023-05-25	41.860001	41.860001	41.860001	41.860001	39.704170
1110	2023-05-26	41.750000	41.750000	41.750000	41.750000	39.599831
1111	2023-05-30	41.220001	41.220001	41.220001	41.220001	39.097130
1112	2023-05-31	40.380001	40.380001	40.380001	40.380001	38.300388
1113	2023-06-01	41.070000	41.070000	41.070000	41.070000	38.954853
1114	2023-06-02	42.369999	42.369999	42.369999	42.369999	40.187897
1115	2023-06-05	41.980000	41.980000	41.980000	41.980000	39.817986
1116	2023-06-06	42.299999	42.299999	42.299999	42.299999	40.121510
1117	2023-06-07	43.410000	43.410000	43.410000	43.410000	41.174343
1118	2023-06-08	43.240002	43.240002	43.240002	43.240002	41.013096
1119	2023-06-09	43.070000	43.070000	43.070000	43.070000	40.851852
1120	2023-06-12	42.459999	42.459999	42.459999	42.459999	40.273266
1121	2023-06-13	42.840000	42.840000	42.840000	42.840000	40.633694
1122	2023-06-14	42.400002	42.400002	42.400002	42.400002	40.216358
1123	2023-06-15	42.970001	42.970001	42.970001	42.970001	40.757004
1124	2023-06-16	42.830002	42.830002	42.830002	42.830002	40.624214
1125	2023-06-20	41.930000	41.930000	41.930000	41.930000	39.770565
1126	2023-06-21	42.380001	42.380001	42.380001	42.380001	40.197388
1127	2023-06-22	41.810001	41.810001	41.810001	41.810001	39.656742
1128	2023-06-23	41.410000	41.410000	41.410000	41.410000	39.277344
1129	2023-06-26	42.189999	42.189999	42.189999	42.189999	40.017174
1130	2023-06-27	42.349998	42.349998	42.349998	42.349998	40.168934
1131	2023-06-28	42.660000	42.660000	42.660000	42.660000	40.462971
1132	2023-06-29	43.180000	43.180000	43.180000	43.180000	40.956188
1133	2023-06-30	43.490002	43.490002	43.490002	43.490002	41.250221
1134	2023-07-03	43.689999	43.689999	43.689999	43.689999	41.439919
1135	2023-07-05	43.500000	43.500000	43.500000	43.500000	41.259705
1136	2023-07-06	42.450001	42.450001	42.450001	42.450001	40.263783
1137	2023-07-07	43.599998	43.599998	43.599998	43.599998	41.354557
1138	2023-07-10	43.930000	43.930000	43.930000	43.930000	41.667564
1139	2023-07-11	44.990002	44.990002	44.990002	44.990002	42.672974
1140	2023-07-12	45.240002	45.240002	45.240002	45.240002	42.910095
1141	2023-07-13	45.119999	45.119999	45.119999	45.119999	42.796272
1142	2023-07-14	43.900002	43.900002	43.900002	43.900002	41.639107
1143	2023-07-17	43.950001	43.950001	43.950001	43.950001	41.686531
1144	2023-07-18	44.599998	44.599998	44.599998	44.599998	42.303051
1145	2023-07-19	44.779999	44.779999	44.779999	44.779999	42.473785
1146	2023-07-20	45.160000	45.160000	45.160000	45.160000	42.834213
1147	2023-07-21	45.459999	45.459999	45.459999	45.459999	43.118767
1148	2023-07-24	46.299999	46.299999	46.299999	46.299999	43.915501
1149	2023-07-25	46.599998	46.599998	46.599998	46.599998	44.200050
1150	2023-07-26	46.590000	46.590000	46.590000	46.590000	44.190567
1151	2023-07-27	46.270000	46.270000	46.270000	46.270000	43.887047
1152	2023-07-28	46.630001	46.630001	46.630001	46.630001	44.228508
1153	2023-07-31	47.459999	47.459999	47.459999	47.459999	45.015762
1154	2023-08-01	47.299999	47.299999	47.299999	47.299999	44.864006
1155	2023-08-02	46.660000	46.660000	46.660000	46.660000	44.256962
1156	2023-08-03	47.290001	47.290001	47.290001	47.290001	44.854519
1157	2023-08-04	47.410000	47.410000	47.410000	47.410000	44.968338
1158	2023-08-07	47.520000	47.520000	47.520000	47.520000	45.072674
1159	2023-08-08	47.790001	47.790001	47.790001	47.790001	45.328766
1160	2023-08-09	48.400002	48.400002	48.400002	48.400002	45.907352
1161	2023-08-10	48.349998	48.349998	48.349998	48.349998	45.859924
1162	2023-08-11	49.049999	49.049999	49.049999	49.049999	46.523876
1163	2023-08-14	48.799999	48.799999	48.799999	48.799999	46.286751
1164	2023-08-15	47.740002	47.740002	47.740002	47.740002	45.281342
1165	2023-08-16	47.380001	47.380001	47.380001	47.380001	44.939884
1166	2023-08-17	47.919998	47.919998	47.919998	47.919998	45.452072
1167	2023-08-18	48.369999	48.369999	48.369999	48.369999	45.878895
1168	2023-08-21	48.070000	48.070000	48.070000	48.070000	45.594345
1169	2023-08-22	47.709999	47.709999	47.709999	47.709999	45.252884
1170	2023-08-23	47.529999	47.529999	47.529999	47.529999	45.082157
1171	2023-08-24	47.099998	47.099998	47.099998	47.099998	44.674301
1172	2023-08-25	47.570000	47.570000	47.570000	47.570000	45.120098
1173	2023-08-28	47.970001	47.970001	47.970001	47.970001	45.499496
1174	2023-08-29	48.299999	48.299999	48.299999	48.299999	45.812500
1175	2023-08-30	48.630001	48.630001	48.630001	48.630001	46.125507
1176	2023-08-31	48.709999	48.709999	48.709999	48.709999	46.201385
1177	2023-09-01	49.779999	49.779999	49.779999	49.779999	47.216278
1178	2023-09-05	49.959999	49.959999	49.959999	49.959999	47.387009
1179	2023-09-06	50.049999	50.049999	50.049999	50.049999	47.472374
1180	2023-09-07	49.939999	49.939999	49.939999	49.939999	47.368034
1181	2023-09-08	50.470001	50.470001	50.470001	50.470001	47.870747
1182	2023-09-11	49.889999	49.889999	49.889999	49.889999	47.320614
1183	2023-09-12	51.130001	51.130001	51.130001	51.130001	48.496754
1184	2023-09-13	50.639999	50.639999	50.639999	50.639999	48.031990
1185	2023-09-14	51.330002	51.330002	51.330002	51.330002	48.686455
1186	2023-09-15	50.709999	50.709999	50.709999	50.709999	48.098385
1187	2023-09-18	51.009998	51.009998	51.009998	51.009998	48.382935
1188	2023-09-19	50.459999	50.459999	50.459999	50.459999	47.861259
1189	2023-09-20	49.950001	49.950001	49.950001	49.950001	47.377525
1190	2023-09-21	49.270000	49.270000	49.270000	49.270000	46.732548
1191	2023-09-22	49.349998	49.349998	49.349998	49.349998	46.808422
1192	2023-09-25	50.060001	50.060001	50.060001	50.060001	47.481865
1193	2023-09-26	49.880001	49.880001	49.880001	49.880001	47.311131
1194	2023-09-27	51.320000	51.320000	51.320000	51.320000	48.676968
1195	2023-09-28	51.330002	51.330002	51.330002	51.330002	48.686455
1196	2023-09-29	50.299999	50.299999	50.299999	50.299999	47.709499
1197	2023-10-02	49.139999	49.139999	49.139999	49.139999	46.609241
1198	2023-10-03	49.090000	49.090000	49.090000	49.090000	46.561813
1199	2023-10-04	47.250000	47.250000	47.250000	47.250000	44.816574
1200	2023-10-05	46.959999	46.959999	46.959999	46.959999	44.541512
1201	2023-10-06	47.270000	47.270000	47.270000	47.270000	44.835548
1202	2023-10-09	48.860001	48.860001	48.860001	48.860001	46.343662
1203	2023-10-10	49.180000	49.180000	49.180000	49.180000	46.647179
1204	2023-10-11	48.750000	48.750000	48.750000	48.750000	46.239326
1205	2023-10-12	48.720001	48.720001	48.720001	48.720001	46.210876
1206	2023-10-13	49.770000	49.770000	49.770000	49.770000	47.206795
1207	2023-10-16	49.980000	49.980000	49.980000	49.980000	47.405979
1208	2023-10-17	50.439999	50.439999	50.439999	50.439999	47.842289
1209	2023-10-18	50.820000	50.820000	50.820000	50.820000	48.202717
1210	2023-10-19	50.740002	50.740002	50.740002	50.740002	48.126839
1211	2023-10-20	49.860001	49.860001	49.860001	49.860001	47.292160
1212	2023-10-23	49.160000	49.160000	49.160000	49.160000	46.628208
1213	2023-10-24	48.500000	48.500000	48.500000	48.500000	46.002197
1214	2023-10-25	48.459999	48.459999	48.459999	48.459999	45.964260
1215	2023-10-26	48.169998	48.169998	48.169998	48.169998	45.689194
1216	2023-10-27	47.419998	47.419998	47.419998	47.419998	44.977821
1217	2023-10-30	47.450001	47.450001	47.450001	47.450001	45.006279
1218	2023-10-31	47.570000	47.570000	47.570000	47.570000	45.120098
1219	2023-11-01	47.660000	47.660000	47.660000	47.660000	45.205463
1220	2023-11-02	49.080002	49.080002	49.080002	49.080002	46.552334
1221	2023-11-03	48.549999	48.549999	48.549999	48.549999	46.049629
1222	2023-11-06	47.810001	47.810001	47.810001	47.810001	45.347736
1223	2023-11-07	46.459999	46.459999	46.459999	46.459999	44.067265
1224	2023-11-08	45.959999	45.959999	45.959999	45.959999	43.593014
1225	2023-11-09	45.910000	45.910000	45.910000	45.910000	43.545589
1226	2023-11-10	46.459999	46.459999	46.459999	46.459999	44.067265
1227	2023-11-13	46.849998	46.849998	46.849998	46.849998	44.437176
1228	2023-11-14	47.259998	47.259998	47.259998	47.259998	44.826061
1229	2023-11-15	46.980000	46.980000	46.980000	46.980000	44.560486
1230	2023-11-16	45.959999	45.959999	45.959999	45.959999	43.593014
1231	2023-11-17	47.009998	47.009998	47.009998	47.009998	44.588936
1232	2023-11-20	47.040001	47.040001	47.040001	47.040001	44.617393
1233	2023-11-21	46.849998	46.849998	46.849998	46.849998	44.437176
1234	2023-11-22	46.720001	46.720001	46.720001	46.720001	44.313877
1235	2023-11-24	46.970001	46.970001	46.970001	46.970001	44.551003
1236	2023-11-27	46.660000	46.660000	46.660000	46.660000	44.256962
1237	2023-11-28	46.709999	46.709999	46.709999	46.709999	44.304386
1238	2023-11-29	46.349998	46.349998	46.349998	46.349998	43.962925
1239	2023-11-30	46.560001	46.560001	46.560001	46.560001	44.162113
1240	2023-12-01	46.799999	46.799999	46.799999	46.799999	44.389751
1241	2023-12-04	46.349998	46.349998	46.349998	46.349998	43.962925
1242	2023-12-05	45.509998	45.509998	45.509998	45.509998	43.166191
1243	2023-12-06	44.439999	44.439999	44.439999	44.439999	42.151291
1244	2023-12-07	44.099998	44.099998	44.099998	44.099998	41.828808
1245	2023-12-08	44.619999	44.619999	44.619999	44.619999	42.322025
1246	2023-12-11	44.650002	44.650002	44.650002	44.650002	42.350483
1247	2023-12-12	43.970001	43.970001	43.970001	43.970001	41.705502
1248	2023-12-13	44.730000	44.730000	44.730000	44.730000	42.426361
1249	2023-12-14	46.130001	46.130001	46.130001	46.130001	43.754261
1250	2023-12-15	44.730000	44.730000	44.730000	44.730000	43.398186
1251	2023-12-18	45.180000	45.180000	45.180000	45.180000	43.834789
1252	2023-12-19	45.770000	45.770000	45.770000	45.770000	44.407223
1253	2023-12-20	45.259998	45.259998	45.259998	45.259998	43.912403
1254	2023-12-21	45.520000	45.520000	45.520000	45.520000	44.164665
1255	2023-12-22	45.639999	45.639999	45.639999	45.639999	44.281094
1256	2023-12-26	46.060001	46.060001	46.060001	46.060001	44.688587
1257	2023-12-27	45.919998	45.919998	45.919998	45.919998	44.552753
1258	2023-12-28	45.250000	45.250000	45.250000	45.250000	43.902702
1259	2023-12-29	45.180000	45.180000	45.180000	45.180000	43.834789
1260	2024-01-02	45.560001	45.560001	45.560001	45.560001	44.203476
1261	2024-01-03	46.209999	46.209999	46.209999	46.209999	44.834118
1262	2024-01-04	45.439999	45.439999	45.439999	45.439999	44.087044
1263	2024-01-05	45.599998	45.599998	45.599998	45.599998	44.242283
1264	2024-01-08	44.990002	44.990002	44.990002	44.990002	43.650444
1265	2024-01-09	44.369999	44.369999	44.369999	44.369999	43.048901
1266	2024-01-10	43.910000	43.910000	43.910000	43.910000	42.602600
1267	2024-01-11	44.000000	44.000000	44.000000	44.000000	42.689922
1268	2024-01-12	44.509998	44.509998	44.509998	44.509998	43.184734
1269	2024-01-16	43.490002	43.490002	43.490002	43.490002	42.195107
1270	2024-01-17	43.110001	43.110001	43.110001	43.110001	41.826420
1271	2024-01-18	43.110001	43.110001	43.110001	43.110001	41.826420
1272	2024-01-19	43.320000	43.320000	43.320000	43.320000	42.030167
1273	2024-01-22	43.509998	43.509998	43.509998	43.509998	42.214512
1274	2024-01-23	43.700001	43.700001	43.700001	43.700001	42.398853
1275	2024-01-24	44.369999	44.369999	44.369999	44.369999	43.048901
1276	2024-01-25	45.200001	45.200001	45.200001	45.200001	43.854191
1277	2024-01-26	45.630001	45.630001	45.630001	45.630001	44.271389
1278	2024-01-29	45.580002	45.580002	45.580002	45.580002	44.222878
1279	2024-01-30	45.900002	45.900002	45.900002	45.900002	44.533352
1280	2024-01-31	44.990002	44.990002	44.990002	44.990002	43.650444
1281	2024-02-01	44.869999	44.869999	44.869999	44.869999	43.534016
1282	2024-02-02	44.529999	44.529999	44.529999	44.529999	43.204136
1283	2024-02-05	44.349998	44.349998	44.349998	44.349998	43.029499
1284	2024-02-06	44.580002	44.580002	44.580002	44.580002	43.252655
1285	2024-02-07	44.610001	44.610001	44.610001	44.610001	43.281757
1286	2024-02-08	45.080002	45.080002	45.080002	45.080002	43.737766
1287	2024-02-09	44.599998	44.599998	44.599998	44.599998	43.272053
1288	2024-02-12	45.110001	45.110001	45.110001	45.110001	43.766872
1289	2024-02-13	44.619999	44.619999	44.619999	44.619999	43.291462
1290	2024-02-14	44.639999	44.639999	44.639999	44.639999	43.310863
1291	2024-02-15	46.099998	46.099998	46.099998	46.099998	44.727394
1292	2024-02-16	46.139999	46.139999	46.139999	46.139999	44.766201
1293	2024-02-20	45.680000	45.680000	45.680000	45.680000	44.319901
1294	2024-02-21	46.529999	46.529999	46.529999	46.529999	45.144588
1295	2024-02-22	46.700001	46.700001	46.700001	46.700001	45.309528
1296	2024-02-23	46.529999	46.529999	46.529999	46.529999	45.144588
1297	2024-02-26	46.669998	46.669998	46.669998	46.669998	45.280422
1298	2024-02-27	46.490002	46.490002	46.490002	46.490002	45.105785
1299	2024-02-28	46.380001	46.380001	46.380001	46.380001	44.999058
1300	2024-02-29	46.759998	46.759998	46.759998	46.759998	45.367741
1301	2024-03-01	47.549999	47.549999	47.549999	47.549999	46.134220
1302	2024-03-04	46.939999	46.939999	46.939999	46.939999	45.542381
1303	2024-03-05	47.250000	47.250000	47.250000	47.250000	45.843151
1304	2024-03-06	47.490002	47.490002	47.490002	47.490002	46.076008
1305	2024-03-07	47.939999	47.939999	47.939999	47.939999	46.512608
1306	2024-03-08	47.970001	47.970001	47.970001	47.970001	46.541718
1307	2024-03-11	48.419998	48.419998	48.419998	48.419998	46.978317
1308	2024-03-12	48.369999	48.369999	48.369999	48.369999	46.929806
1309	2024-03-13	49.200001	49.200001	49.200001	49.200001	47.735096
1310	2024-03-14	49.770000	49.770000	49.770000	49.770000	48.288120
1311	2024-03-15	49.900002	49.900002	49.900002	49.900002	48.414249
1312	2024-03-18	50.180000	50.180000	50.180000	50.180000	48.685917
1313	2024-03-19	50.709999	50.709999	50.709999	50.709999	49.200134
1314	2024-03-20	50.759998	50.759998	50.759998	50.759998	49.248642
1315	2024-03-21	50.970001	50.970001	50.970001	50.970001	49.452396
1316	2024-03-22	50.900002	50.900002	50.900002	50.900002	49.384480
1317	2024-03-25	51.419998	51.419998	51.419998	51.419998	49.888992
1318	2024-03-26	51.020000	51.020000	51.020000	51.020000	49.500904
1319	2024-03-27	51.470001	51.470001	51.470001	51.470001	49.937508
1320	2024-03-28	51.970001	51.970001	51.970001	51.970001	50.422619
1321	2024-04-01	52.349998	52.349998	52.349998	52.349998	50.791302
1322	2024-04-02	53.110001	53.110001	53.110001	53.110001	51.528675
1323	2024-04-03	53.660000	53.660000	53.660000	53.660000	52.062302
1324	2024-04-04	53.549999	53.549999	53.549999	53.549999	51.955574
1325	2024-04-05	54.270000	54.270000	54.270000	54.270000	52.654137
1326	2024-04-08	53.959999	53.959999	53.959999	53.959999	52.353367
1327	2024-04-09	53.930000	53.930000	53.930000	53.930000	52.324257
1328	2024-04-10	54.250000	54.250000	54.250000	54.250000	52.634735
1329	2024-04-11	53.939999	53.939999	53.939999	53.939999	52.333961
1330	2024-04-12	53.099998	53.099998	53.099998	53.099998	51.518970
1331	2024-04-15	52.490002	52.490002	52.490002	52.490002	50.927135
1332	2024-04-16	52.130001	52.130001	52.130001	52.130001	50.577854
1333	2024-04-17	51.959999	51.959999	51.959999	51.959999	50.412918
1334	2024-04-18	51.799999	51.799999	51.799999	51.799999	50.257679
1335	2024-04-19	52.220001	52.220001	52.220001	52.220001	50.665176
1336	2024-04-22	52.529999	52.529999	52.529999	52.529999	50.965942
1337	2024-04-23	52.830002	52.830002	52.830002	52.830002	51.257015
1338	2024-04-24	52.799999	52.799999	52.799999	52.799999	51.227905
1339	2024-04-25	53.130001	53.130001	53.130001	53.130001	51.548080
1340	2024-04-26	52.779999	52.779999	52.779999	52.779999	51.208500
1341	2024-04-29	53.139999	53.139999	53.139999	53.139999	51.557781
1342	2024-04-30	51.540001	51.540001	51.540001	51.540001	50.005421
1343	2024-05-01	50.709999	50.709999	50.709999	50.709999	49.200134
1344	2024-05-02	51.119999	51.119999	51.119999	51.119999	49.597923
1345	2024-05-03	51.230000	51.230000	51.230000	51.230000	49.704651
1346	2024-05-06	51.779999	51.779999	51.779999	51.779999	50.238274
1347	2024-05-07	51.730000	51.730000	51.730000	51.730000	50.189766
1348	2024-05-08	51.709999	51.709999	51.709999	51.709999	50.170357
1349	2024-05-09	52.299999	52.299999	52.299999	52.299999	50.742790
1350	2024-05-10	51.860001	51.860001	51.860001	51.860001	50.315895
1351	2024-05-13	51.730000	51.730000	51.730000	51.730000	50.189766
1352	2024-05-14	51.820000	51.820000	51.820000	51.820000	50.277084
1353	2024-05-15	51.919998	51.919998	51.919998	51.919998	50.374107
1354	2024-05-16	51.779999	51.779999	51.779999	51.779999	50.238274
1355	2024-05-17	52.470001	52.470001	52.470001	52.470001	50.907730
1356	2024-05-20	52.290001	52.290001	52.290001	52.290001	50.733093
1357	2024-05-21	52.090000	52.090000	52.090000	52.090000	50.539047
1358	2024-05-22	51.130001	51.130001	51.130001	51.130001	49.607632
1359	2024-05-23	50.700001	50.700001	50.700001	50.700001	49.190434
1360	2024-05-24	50.910000	50.910000	50.910000	50.910000	49.394180
1361	2024-05-28	51.590000	51.590000	51.590000	51.590000	50.053932
1362	2024-05-29	50.639999	50.639999	50.639999	50.639999	49.132217
1363	2024-05-30	50.849998	50.849998	50.849998	50.849998	49.335960
1364	2024-05-31	51.880001	51.880001	51.880001	51.880001	50.335300
1365	2024-06-03	50.180000	50.180000	50.180000	50.180000	48.685917
1366	2024-06-04	49.490002	49.490002	49.490002	49.490002	48.016460
1367	2024-06-05	49.529999	49.529999	49.529999	49.529999	48.055267
1368	2024-06-06	49.740002	49.740002	49.740002	49.740002	48.259014
1369	2024-06-07	49.459999	49.459999	49.459999	49.459999	47.987350
1370	2024-06-10	50.040001	50.040001	50.040001	50.040001	48.550083
1371	2024-06-11	49.869999	49.869999	49.869999	49.869999	48.385143
1372	2024-06-12	49.509998	49.509998	49.509998	49.509998	48.035862
1373	2024-06-13	48.799999	48.799999	48.799999	48.799999	47.347004
1374	2024-06-14	48.220001	48.220001	48.220001	48.220001	46.784275
1375	2024-06-17	48.270000	48.270000	48.270000	48.270000	46.832783
1376	2024-06-18	48.689999	48.689999	48.689999	48.689999	47.240276
1377	2024-06-20	49.450001	49.450001	49.450001	49.450001	47.977650
1378	2024-06-21	49.110001	49.110001	49.110001	49.110001	47.647774
1379	2024-06-24	50.380001	50.380001	50.380001	50.380001	48.879963
1380	2024-06-25	50.470001	50.470001	50.470001	50.470001	48.967281
1381	2024-06-26	50.130001	50.130001	50.130001	50.130001	48.637402
1382	2024-06-27	50.400002	50.400002	50.400002	50.400002	48.899364
1383	2024-06-28	50.660000	50.660000	50.660000	50.660000	49.151623
1384	2024-07-01	50.509998	50.509998	50.509998	50.509998	49.006088
1385	2024-07-02	50.639999	50.639999	50.639999	50.639999	49.132217
1386	2024-07-03	50.959999	50.959999	50.959999	50.959999	49.442688
1387	2024-07-05	50.130001	50.130001	50.130001	50.130001	48.637402
1388	2024-07-08	49.889999	49.889999	49.889999	49.889999	48.404549
1389	2024-07-09	49.349998	49.349998	49.349998	49.349998	47.880627
1390	2024-07-10	49.750000	49.750000	49.750000	49.750000	48.268719
1391	2024-07-11	50.400002	50.400002	50.400002	50.400002	48.899364
1392	2024-07-12	50.490002	50.490002	50.490002	50.490002	48.986683
1393	2024-07-15	51.439999	51.439999	51.439999	51.439999	49.908394
1394	2024-07-16	51.549999	51.549999	51.549999	51.549999	50.015121
1395	2024-07-17	51.730000	51.730000	51.730000	51.730000	50.189766
1396	2024-07-18	51.740002	51.740002	51.740002	51.740002	50.199467
1397	2024-07-19	51.150002	51.150002	51.150002	51.150002	49.627033
1398	2024-07-22	50.950001	50.950001	50.950001	50.950001	49.432987
1399	2024-07-23	50.330002	50.330002	50.330002	50.330002	48.831448
1400	2024-07-24	50.200001	50.200001	50.200001	50.200001	48.705318
1401	2024-07-25	51.040001	51.040001	51.040001	51.040001	49.520309
1402	2024-07-26	51.230000	51.230000	51.230000	51.230000	49.704651
1403	2024-07-29	50.720001	50.720001	50.720001	50.720001	49.209835
1404	2024-07-30	51.290001	51.290001	51.290001	51.290001	49.762867
1405	2024-07-31	51.910000	51.910000	51.910000	51.910000	50.364403
1406	2024-08-01	50.389999	50.389999	50.389999	50.389999	48.889664
1407	2024-08-02	48.669998	48.669998	48.669998	48.669998	47.220871
1408	2024-08-05	47.509998	47.509998	47.509998	47.509998	46.095409
1409	2024-08-06	47.849998	47.849998	47.849998	47.849998	46.425289
1410	2024-08-07	47.950001	47.950001	47.950001	47.950001	46.522312
1411	2024-08-08	49.080002	49.080002	49.080002	49.080002	47.618671
1412	2024-08-09	49.250000	49.250000	49.250000	49.250000	47.783604
1413	2024-08-12	49.650002	49.650002	49.650002	49.650002	48.171696
1414	2024-08-13	49.290001	49.290001	49.290001	49.290001	47.822414
1415	2024-08-14	49.590000	49.590000	49.590000	49.590000	48.113483
1416	2024-08-15	50.259998	50.259998	50.259998	50.259998	48.763535
1417	2024-08-16	50.060001	50.060001	50.060001	50.060001	48.569489
1418	2024-08-19	50.220001	50.220001	50.220001	50.220001	48.724728
1419	2024-08-20	48.820000	48.820000	48.820000	48.820000	47.366405
1420	2024-08-21	48.830002	48.830002	48.830002	48.830002	47.376110
1421	2024-08-22	48.880001	48.880001	48.880001	48.880001	47.424625
1422	2024-08-23	49.779999	49.779999	49.779999	49.779999	48.297821
1423	2024-08-26	50.310001	50.310001	50.310001	50.310001	48.812046
1424	2024-08-27	49.759998	49.759998	49.759998	49.759998	48.278419
1425	2024-08-28	49.310001	49.310001	49.310001	49.310001	47.841816
1426	2024-08-29	49.869999	49.869999	49.869999	49.869999	48.385143
1427	2024-08-30	49.860001	49.860001	49.860001	49.860001	48.375443
1428	2024-09-03	48.299999	48.299999	48.299999	48.299999	46.861889
1429	2024-09-04	47.689999	47.689999	47.689999	47.689999	46.270050
1430	2024-09-05	47.259998	47.259998	47.259998	47.259998	45.852856
1431	2024-09-06	46.590000	46.590000	46.590000	46.590000	45.202808
1432	2024-09-09	46.770000	46.770000	46.770000	46.770000	45.377445
1433	2024-09-10	45.799999	45.799999	45.799999	45.799999	44.436329
1434	2024-09-11	45.570000	45.570000	45.570000	45.570000	44.213177
1435	2024-09-12	45.959999	45.959999	45.959999	45.959999	44.591564
1436	2024-09-13	46.230000	46.230000	46.230000	46.230000	44.853523
1437	2024-09-16	46.770000	46.770000	46.770000	46.770000	45.377445
1438	2024-09-17	47.439999	47.439999	47.439999	47.439999	46.027496
1439	2024-09-18	47.450001	47.450001	47.450001	47.450001	46.037197
1440	2024-09-19	48.240002	48.240002	48.240002	48.240002	46.803677
1441	2024-09-20	48.130001	48.130001	48.130001	48.130001	46.696957
1442	2024-09-23	48.759998	48.759998	48.759998	48.759998	47.308193
1443	2024-09-24	48.759998	48.759998	48.759998	48.759998	47.308193
1444	2024-09-25	47.840000	47.840000	47.840000	47.840000	46.415585
1445	2024-09-26	46.820000	46.820000	46.820000	46.820000	45.425957
1446	2024-09-27	47.790001	47.790001	47.790001	47.790001	46.367077
1447	2024-09-30	48.049999	48.049999	48.049999	48.049999	46.619335
1448	2024-10-01	49.150002	49.150002	49.150002	49.150002	47.686581
1449	2024-10-02	49.540001	49.540001	49.540001	49.540001	48.064968
1450	2024-10-03	50.580002	50.580002	50.580002	50.580002	49.074009
1451	2024-10-04	51.160000	51.160000	51.160000	51.160000	49.636734
1452	2024-10-07	51.389999	51.389999	51.389999	51.389999	49.859886
1453	2024-10-08	49.950001	49.950001	49.950001	49.950001	48.462765
1454	2024-10-09	49.970001	49.970001	49.970001	49.970001	48.482166
1455	2024-10-10	50.560001	50.560001	50.560001	50.560001	49.054600
1456	2024-10-11	50.669998	50.669998	50.669998	50.669998	49.161324
1457	2024-10-14	50.470001	50.470001	50.470001	50.470001	48.967281
1458	2024-10-15	48.689999	48.689999	48.689999	48.689999	47.240276
1459	2024-10-16	48.980000	48.980000	48.980000	48.980000	47.521645
1460	2024-10-17	49.070000	49.070000	49.070000	49.070000	47.608963
1461	2024-10-18	48.810001	48.810001	48.810001	48.810001	47.356709
1462	2024-10-21	48.770000	48.770000	48.770000	48.770000	47.317898
1463	2024-10-22	48.779999	48.779999	48.779999	48.779999	47.327599
1464	2024-10-23	48.400002	48.400002	48.400002	48.400002	46.958912
1465	2024-10-24	48.430000	48.430000	48.430000	48.430000	46.988018
1466	2024-10-25	48.630001	48.630001	48.630001	48.630001	47.182064
1467	2024-10-28	48.169998	48.169998	48.169998	48.169998	46.735760
1468	2024-10-29	47.520000	47.520000	47.520000	47.520000	46.105114
1469	2024-10-30	47.480000	47.480000	47.480000	47.480000	46.066303
1470	2024-10-31	47.599998	47.599998	47.599998	47.599998	46.182732
1471	2024-11-01	47.070000	47.070000	47.070000	47.070000	45.668514
1472	2024-11-04	47.910000	47.910000	47.910000	47.910000	46.483501
1473	2024-11-05	48.230000	48.230000	48.230000	48.230000	46.793972
1474	2024-11-06	49.900002	49.900002	49.900002	49.900002	48.414249
1475	2024-11-07	49.889999	49.889999	49.889999	49.889999	48.404549
1476	2024-11-08	49.930000	49.930000	49.930000	49.930000	48.443359
1477	2024-11-11	50.270000	50.270000	50.270000	50.270000	48.773235
1478	2024-11-12	49.910000	49.910000	49.910000	49.910000	48.423954
1479	2024-11-13	50.070000	50.070000	50.070000	50.070000	48.579189
1480	2024-11-14	50.330002	50.330002	50.330002	50.330002	48.831448
1481	2024-11-15	49.910000	49.910000	49.910000	49.910000	48.423954
1482	2024-11-18	50.619999	50.619999	50.619999	50.619999	49.112816
1483	2024-11-19	50.520000	50.520000	50.520000	50.520000	49.015793
1484	2024-11-20	51.000000	51.000000	51.000000	51.000000	49.481499
1485	2024-11-21	51.709999	51.709999	51.709999	51.709999	50.170357
1486	2024-11-22	51.880001	51.880001	51.880001	51.880001	50.335300
1487	2024-11-25	50.970001	50.970001	50.970001	50.970001	49.452396
1488	2024-11-26	50.730000	50.730000	50.730000	50.730000	49.219536
1489	2024-11-27	50.669998	50.669998	50.669998	50.669998	49.161324
1490	2024-11-29	51.009998	51.009998	51.009998	51.009998	49.491203
1491	2024-12-02	50.740002	50.740002	50.740002	50.740002	49.229244
1492	2024-12-03	50.740002	50.740002	50.740002	50.740002	49.229244
1493	2024-12-04	49.689999	49.689999	49.689999	49.689999	48.210503
1494	2024-12-05	49.849998	49.849998	49.849998	49.849998	48.365738
1495	2024-12-06	48.919998	48.919998	48.919998	48.919998	47.463428
1496	2024-12-09	48.849998	48.849998	48.849998	48.849998	47.395515
1497	2024-12-10	48.540001	48.540001	48.540001	48.540001	47.094746
1498	2024-12-11	48.950001	48.950001	48.950001	48.950001	47.492535
1499	2024-12-12	48.430000	48.430000	48.430000	48.430000	46.988018
1500	2024-12-13	48.169998	48.169998	48.169998	48.169998	46.735760
1501	2024-12-16	47.209999	47.209999	47.209999	47.209999	45.804344
1502	2024-12-17	46.820000	46.820000	46.820000	46.820000	45.425957
1503	2024-12-18	45.610001	45.610001	45.610001	45.610001	44.251984
1504	2024-12-19	45.220001	45.220001	45.220001	45.220001	43.873596
1505	2024-12-20	45.090000	45.090000	45.090000	45.090000	44.224724
1506	2024-12-23	45.459999	45.459999	45.459999	45.459999	44.587624
1507	2024-12-24	45.840000	45.840000	45.840000	45.840000	44.960331
1508	2024-12-26	45.810001	45.810001	45.810001	45.810001	44.930908
1509	2024-12-27	45.779999	45.779999	45.779999	45.779999	44.901482
1510	2024-12-30	45.990002	45.990002	45.990002	45.990002	45.107456
1511	2024-12-31	46.610001	46.610001	46.610001	46.610001	45.715557
1512	2025-01-02	47.130001	47.130001	47.130001	47.130001	46.225578
1513	2025-01-03	47.630001	47.630001	47.630001	47.630001	46.715984
1514	2025-01-06	47.720001	47.720001	47.720001	47.720001	46.804256
1515	2025-01-07	48.200001	48.200001	48.200001	48.200001	47.275043
1516	2025-01-08	48.080002	48.080002	48.080002	48.080002	47.157349
1517	2025-01-10	48.220001	48.220001	48.220001	48.220001	47.294662
1518	2025-01-13	48.939999	48.939999	48.939999	48.939999	48.000843
1519	2025-01-14	49.470001	49.470001	49.470001	49.470001	48.520676
1520	2025-01-15	50.150002	50.150002	50.150002	50.150002	49.187626
1521	2025-01-16	50.320000	50.320000	50.320000	50.320000	49.354362
1522	2025-01-17	50.660000	50.660000	50.660000	50.660000	49.687836
1523	2025-01-21	50.599998	50.599998	50.599998	50.599998	49.628986
1524	2025-01-22	49.790001	49.790001	49.790001	49.790001	48.834534
1525	2025-01-23	50.150002	50.150002	50.150002	50.150002	49.187626
1526	2025-01-24	49.660000	49.660000	49.660000	49.660000	48.707027
1527	2025-01-27	48.759998	48.759998	48.759998	48.759998	47.824295
1528	2025-01-28	48.480000	48.480000	48.480000	48.480000	47.549671
1529	2025-01-29	48.759998	48.759998	48.759998	48.759998	47.824295
1530	2025-01-30	49.220001	49.220001	49.220001	49.220001	48.275471
1531	2025-01-31	47.900002	47.900002	47.900002	47.900002	46.980804
1532	2025-02-03	47.990002	47.990002	47.990002	47.990002	47.069077
1533	2025-02-04	49.189999	49.189999	49.189999	49.189999	48.246044
1534	2025-02-05	49.270000	49.270000	49.270000	49.270000	48.324512
1535	2025-02-06	48.290001	48.290001	48.290001	48.290001	47.363319
1536	2025-02-07	48.189999	48.189999	48.189999	48.189999	47.265236
1537	2025-02-10	49.279999	49.279999	49.279999	49.279999	48.334316
1538	2025-02-11	49.529999	49.529999	49.529999	49.529999	48.579521
1539	2025-02-12	48.270000	48.270000	48.270000	48.270000	47.343700
1540	2025-02-13	48.560001	48.560001	48.560001	48.560001	47.628136
1541	2025-02-14	48.730000	48.730000	48.730000	48.730000	47.794872
1542	2025-02-18	49.380001	49.380001	49.380001	49.380001	48.432400
1543	2025-02-19	49.570000	49.570000	49.570000	49.570000	48.618755
1544	2025-02-20	49.910000	49.910000	49.910000	49.910000	48.952229
1545	2025-02-21	48.529999	48.529999	48.529999	48.529999	47.598709
1546	2025-02-24	48.250000	48.250000	48.250000	48.250000	47.324085
1547	2025-02-25	47.450001	47.450001	47.450001	47.450001	46.539436
1548	2025-02-26	47.340000	47.340000	47.340000	47.340000	46.431549
1549	2025-02-27	47.250000	47.250000	47.250000	47.250000	46.343273
1550	2025-02-28	47.910000	47.910000	47.910000	47.910000	46.990608
1551	2025-03-03	45.950001	45.950001	45.950001	45.950001	45.068222
1552	2025-03-04	45.480000	45.480000	45.480000	45.480000	44.607239
1553	2025-03-05	44.860001	44.860001	44.860001	44.860001	43.999138
1554	2025-03-06	44.930000	44.930000	44.930000	44.930000	44.067795
1555	2025-03-07	45.619999	45.619999	45.619999	45.619999	44.744553
1556	2025-03-10	45.599998	45.599998	45.599998	45.599998	44.724937
1557	2025-03-11	45.480000	45.480000	45.480000	45.480000	44.607239
1558	2025-03-12	46.000000	46.000000	46.000000	46.000000	45.117264
1559	2025-03-13	45.560001	45.560001	45.560001	45.560001	44.685707
1560	2025-03-14	46.970001	46.970001	46.970001	46.970001	46.068649
1561	2025-03-17	47.779999	47.779999	47.779999	47.779999	46.863102
1562	2025-03-18	47.849998	47.849998	47.849998	47.849998	46.931759
1563	2025-03-19	48.709999	48.709999	48.709999	48.709999	47.775257
1564	2025-03-20	48.959999	48.959999	48.959999	48.959999	48.020458
1565	2025-03-21	48.650002	48.650002	48.650002	48.650002	47.716412
1566	2025-03-24	49.189999	49.189999	49.189999	49.189999	48.246044
1567	2025-03-25	49.400002	49.400002	49.400002	49.400002	48.452019
1568	2025-03-26	49.599998	49.599998	49.599998	49.599998	48.648178
1569	2025-03-27	49.139999	49.139999	49.139999	49.139999	48.197006
1570	2025-03-28	48.740002	48.740002	48.740002	48.740002	47.804684
1571	2025-03-31	49.160000	49.160000	49.160000	49.160000	48.216621
1572	2025-04-01	49.540001	49.540001	49.540001	49.540001	48.589329
1573	2025-04-02	49.750000	49.750000	49.750000	49.750000	48.795300
1574	2025-04-03	45.660000	45.660000	45.660000	45.660000	44.783787
1575	2025-04-04	41.330002	41.330002	41.330002	41.330002	40.536880
1576	2025-04-07	40.930000	40.930000	40.930000	40.930000	40.144554
1577	2025-04-08	39.770000	39.770000	39.770000	39.770000	39.006817
1578	2025-04-09	43.220001	43.220001	43.220001	43.220001	42.390610
1579	2025-04-10	40.369999	40.369999	40.369999	40.369999	39.595299
1580	2025-04-11	41.500000	41.500000	41.500000	41.500000	40.703617
1581	2025-04-14	41.650002	41.650002	41.650002	41.650002	40.850739
1582	2025-04-15	41.599998	41.599998	41.599998	41.599998	40.801697
1583	2025-04-16	42.029999	42.029999	42.029999	42.029999	41.223446
1584	2025-04-17	43.049999	43.049999	43.049999	43.049999	42.223873
1585	2025-04-21	41.959999	41.959999	41.959999	41.959999	41.154789
1586	2025-04-22	43.099998	43.099998	43.099998	43.099998	42.272911
1587	2025-04-23	43.049999	43.049999	43.049999	43.049999	42.223873
1588	2025-04-24	43.830002	43.830002	43.830002	43.830002	42.988907
1589	2025-04-25	43.900002	43.900002	43.900002	43.900002	43.057564
1590	2025-04-28	44.139999	44.139999	44.139999	44.139999	43.292953
1591	2025-04-29	43.990002	43.990002	43.990002	43.990002	43.145836
1592	2025-04-30	42.970001	42.970001	42.970001	42.970001	42.145409
1593	2025-05-01	43.290001	43.290001	43.290001	43.290001	42.459267
1594	2025-05-02	43.889999	43.889999	43.889999	43.889999	43.047752
1595	2025-05-05	43.040001	43.040001	43.040001	43.040001	42.214066
1596	2025-05-06	43.200001	43.200001	43.200001	43.200001	42.370995
1597	2025-05-07	43.310001	43.310001	43.310001	43.310001	42.478886
1598	2025-05-08	44.250000	44.250000	44.250000	44.250000	43.400845
1599	2025-05-09	44.669998	44.669998	44.669998	44.669998	43.812782
1600	2025-05-12	45.910000	45.910000	45.910000	45.910000	45.028988
1601	2025-05-13	46.709999	46.709999	46.709999	46.709999	45.813637
1602	2025-05-14	46.430000	46.430000	46.430000	46.430000	45.539009
1603	2025-05-15	46.410000	46.410000	46.410000	46.410000	45.519394
1604	2025-05-16	46.320000	46.320000	46.320000	46.320000	45.431122
1605	2025-05-19	45.880001	45.880001	45.880001	45.880001	44.999565
1606	2025-05-20	45.490002	45.490002	45.490002	45.490002	44.617050
1607	2025-05-21	44.740002	44.740002	44.740002	44.740002	43.881443
1608	2025-05-22	44.680000	44.680000	44.680000	44.680000	43.822594
1609	2025-05-23	44.830002	44.830002	44.830002	44.830002	43.969715
1610	2025-05-27	45.330002	45.330002	45.330002	45.330002	44.460121
1611	2025-05-28	44.830002	44.830002	44.830002	44.830002	43.969715
1612	2025-05-29	45.060001	45.060001	45.060001	45.060001	44.195301
1613	2025-05-30	44.720001	44.720001	44.720001	44.720001	43.861828
1614	2025-06-02	45.259998	45.259998	45.259998	45.259998	44.391460
1615	2025-06-03	45.930000	45.930000	45.930000	45.930000	45.048607
1616	2025-06-04	45.000000	45.000000	45.000000	45.000000	44.136452
1617	2025-06-05	44.990002	44.990002	44.990002	44.990002	44.126644
1618	2025-06-06	45.900002	45.900002	45.900002	45.900002	45.019184
1619	2025-06-09	45.889999	45.889999	45.889999	45.889999	45.009373
1620	2025-06-10	46.630001	46.630001	46.630001	46.630001	45.735172
1621	2025-06-11	47.439999	47.439999	47.439999	47.439999	46.529629
1622	2025-06-12	47.720001	47.720001	47.720001	47.720001	46.804256
1623	2025-06-13	48.560001	48.560001	48.560001	48.560001	47.628136
1624	2025-06-16	48.439999	48.439999	48.439999	48.439999	47.510437
1625	2025-06-17	48.980000	48.980000	48.980000	48.980000	48.040077
1626	2025-06-18	48.680000	48.680000	48.680000	48.680000	47.745834
1627	2025-06-20	49.029999	49.029999	49.029999	49.029999	48.089115
1628	2025-06-23	47.680000	47.680000	47.680000	47.680000	46.765022
1629	2025-06-24	47.130001	47.130001	47.130001	47.130001	46.225578
1630	2025-06-25	46.950001	46.950001	46.950001	46.950001	46.049034
1631	2025-06-26	47.750000	47.750000	47.750000	47.750000	46.833679
1632	2025-06-27	47.500000	47.500000	47.500000	47.500000	46.588478
1633	2025-06-30	47.200001	47.200001	47.200001	47.200001	46.294235
1634	2025-07-01	47.400002	47.400002	47.400002	47.400002	46.490398
1635	2025-07-02	48.270000	48.270000	48.270000	48.270000	47.343700
1636	2025-07-03	48.430000	48.430000	48.430000	48.430000	47.500629
1637	2025-07-07	48.020000	48.020000	48.020000	48.020000	47.098499
1638	2025-07-08	49.139999	49.139999	49.139999	49.139999	48.197006
1639	2025-07-09	48.880001	48.880001	48.880001	48.880001	47.941998
1640	2025-07-10	49.189999	49.189999	49.189999	49.189999	48.246044
1641	2025-07-11	49.450001	49.450001	49.450001	49.450001	48.501057
1642	2025-07-14	48.880001	48.880001	48.880001	48.880001	47.941998
1643	2025-07-15	48.230000	48.230000	48.230000	48.230000	47.304466
1644	2025-07-16	47.599998	47.599998	47.599998	47.599998	46.686558
1645	2025-07-17	47.799999	47.799999	47.799999	47.799999	46.882721
1646	2025-07-18	47.639999	47.639999	47.639999	47.639999	46.725788
1647	2025-07-21	47.020000	47.020000	47.020000	47.020000	46.117687
1648	2025-07-22	47.299999	47.299999	47.299999	47.299999	46.392315
1649	2025-07-23	48.169998	48.169998	48.169998	48.169998	47.245617
1650	2025-07-24	48.439999	48.439999	48.439999	48.439999	47.510437
1651	2025-07-25	48.279999	48.279999	48.279999	48.279999	47.353508
1652	2025-07-28	49.040001	49.040001	49.040001	49.040001	48.098927
1653	2025-07-29	49.590000	49.590000	49.590000	49.590000	48.638371
1654	2025-07-30	49.040001	49.040001	49.040001	49.040001	48.098927
1655	2025-07-31	48.840000	48.840000	48.840000	48.840000	47.902763
1656	2025-08-01	47.959999	47.959999	47.959999	47.959999	47.039650
1657	2025-08-04	47.849998	47.849998	47.849998	47.849998	46.931759
1658	2025-08-05	48.009998	48.009998	48.009998	48.009998	47.088688
1659	2025-08-06	47.500000	47.500000	47.500000	47.500000	46.588478
1660	2025-08-07	47.279999	47.279999	47.279999	47.279999	46.372696
1661	2025-08-08	47.410000	47.410000	47.410000	47.410000	46.500206
1662	2025-08-11	46.919998	46.919998	46.919998	46.919998	46.019604
1663	2025-08-12	47.310001	47.310001	47.310001	47.310001	46.402126
1664	2025-08-13	47.730000	47.730000	47.730000	47.730000	46.814064
1665	2025-08-14	47.660000	47.660000	47.660000	47.660000	46.745407
1666	2025-08-15	47.529999	47.529999	47.529999	47.529999	46.617901
1667	2025-08-18	47.430000	47.430000	47.430000	47.430000	46.519821
1668	2025-08-19	47.360001	47.360001	47.360001	47.360001	46.451164
1669	2025-08-20	47.900002	47.900002	47.900002	47.900002	46.980804
1670	2025-08-21	48.259998	48.259998	48.259998	48.259998	47.333893
1671	2025-08-22	49.310001	49.310001	49.310001	49.310001	48.363743
1672	2025-08-25	49.509998	49.509998	49.509998	49.509998	48.559902
1673	2025-08-26	49.500000	49.500000	49.500000	49.500000	48.550098
1674	2025-08-27	50.110001	50.110001	50.110001	50.110001	49.148392
1675	2025-08-28	50.459999	50.459999	50.459999	50.459999	49.491673
1676	2025-08-29	50.549999	50.549999	50.549999	50.549999	49.579948
1677	2025-09-02	50.740002	50.740002	50.740002	50.740002	49.766304
1678	2025-09-03	49.849998	49.849998	49.849998	49.849998	48.893379
1679	2025-09-04	50.220001	50.220001	50.220001	50.220001	49.256283
1680	2025-09-05	49.279999	49.279999	49.279999	49.279999	48.334316
1681	2025-09-08	49.240002	49.240002	49.240002	49.240002	48.295090
1682	2025-09-09	49.650002	49.650002	49.650002	49.650002	48.697220
1683	2025-09-10	50.630001	50.630001	50.630001	50.630001	49.658413
1684	2025-09-11	50.520000	50.520000	50.520000	50.520000	49.550526
1685	2025-09-12	50.360001	50.360001	50.360001	50.360001	49.393593
1686	2025-09-15	50.340000	50.340000	50.340000	50.340000	49.373978
1687	2025-09-16	51.160000	51.160000	51.160000	51.160000	50.178242
1688	2025-09-17	51.250000	51.250000	51.250000	51.250000	50.266514
1689	2025-09-18	51.070000	51.070000	51.070000	51.070000	50.089970
1690	2025-09-19	50.490002	50.490002	50.490002	50.490002	49.521099
1691	2025-09-22	50.549999	50.549999	50.549999	50.549999	49.579948
1692	2025-09-23	51.180000	51.180000	51.180000	51.180000	50.197857
1693	2025-09-24	51.720001	51.720001	51.720001	51.720001	50.727497
1694	2025-09-25	52.029999	52.029999	52.029999	52.029999	51.031544
1695	2025-09-26	52.549999	52.549999	52.549999	52.549999	51.541569
1696	2025-09-29	51.490002	51.490002	51.490002	51.490002	50.501911
1697	2025-09-30	50.889999	50.889999	50.889999	50.889999	49.913422
1698	2025-10-01	50.880001	50.880001	50.880001	50.880001	49.903618
1699	2025-10-02	50.310001	50.310001	50.310001	50.310001	49.344555
1700	2025-10-03	50.619999	50.619999	50.619999	50.619999	49.648605
1701	2025-10-06	50.950001	50.950001	50.950001	50.950001	49.972271
1702	2025-10-07	51.000000	51.000000	51.000000	51.000000	50.021313
1703	2025-10-08	50.950001	50.950001	50.950001	50.950001	49.972271
1704	2025-10-09	50.430000	50.430000	50.430000	50.430000	49.462250
1705	2025-10-10	48.910000	48.910000	48.910000	48.910000	47.971420
1706	2025-10-13	49.650002	49.650002	49.650002	49.650002	48.697220
1707	2025-10-14	49.410000	49.410000	49.410000	49.410000	48.461823
1708	2025-10-15	49.439999	49.439999	49.439999	49.439999	48.491249
1709	2025-10-16	48.799999	48.799999	48.799999	48.799999	47.863529
1710	2025-10-17	49.000000	49.000000	49.000000	49.000000	48.059692
1711	2025-10-20	49.509998	49.509998	49.509998	49.509998	48.559902
1712	2025-10-21	49.310001	49.310001	49.310001	49.310001	48.363743
1713	2025-10-22	49.990002	49.990002	49.990002	49.990002	49.030697
1714	2025-10-24	50.770000	50.770000	50.770000	50.770000	49.795727
1715	2025-10-27	50.939999	50.939999	50.939999	50.939999	49.962463
1716	2025-10-28	50.360001	50.360001	50.360001	50.360001	49.393593
1717	2025-10-29	50.980000	50.980000	50.980000	50.980000	50.001698
1718	2025-10-30	50.470001	50.470001	50.470001	50.470001	49.501484
1719	2025-10-31	50.529999	50.529999	50.529999	50.529999	49.560329
1720	2025-11-03	50.619999	50.619999	50.619999	50.619999	49.648605
1721	2025-11-04	49.910000	49.910000	49.910000	49.910000	48.952229
1722	2025-11-05	50.070000	50.070000	50.070000	50.070000	49.109158
1723	2025-11-06	50.450001	50.450001	50.450001	50.450001	49.481869
1724	2025-11-07	51.250000	51.250000	51.250000	51.250000	50.266514
1725	2025-11-10	51.849998	51.849998	51.849998	51.849998	50.855000
1726	2025-11-11	51.389999	51.389999	51.389999	51.389999	51.389999
1727	2025-11-12	50.709999	50.709999	50.709999	50.709999	50.709999
1728	2025-11-13	50.840000	50.840000	50.840000	50.840000	50.840000

106 KiB Raw Blame History

106 KiB

Raw Blame History