f/rserx-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

100 KiB

Raw Blame History

1	Date	Open	High	Low	Close	Adj Close
2	2019-01-02	17.620001	17.620001	17.620001	17.620001	15.182641
3	2019-01-03	17.340000	17.340000	17.340000	17.340000	14.941373
4	2019-01-04	17.820000	17.820000	17.820000	17.820000	15.354973
5	2019-01-07	17.900000	17.900000	17.900000	17.900000	15.423907
6	2019-01-08	17.900000	17.900000	17.900000	17.900000	15.423907
7	2019-01-09	18.230000	18.230000	18.230000	18.230000	15.708261
8	2019-01-10	18.320000	18.320000	18.320000	18.320000	15.785809
9	2019-01-11	18.280001	18.280001	18.280001	18.280001	15.751342
10	2019-01-14	18.100000	18.100000	18.100000	18.100000	15.596241
11	2019-01-15	18.299999	18.299999	18.299999	18.299999	15.768574
12	2019-01-16	18.389999	18.389999	18.389999	18.389999	15.846125
13	2019-01-17	18.480000	18.480000	18.480000	18.480000	15.923674
14	2019-01-18	18.600000	18.600000	18.600000	18.600000	16.027079
15	2019-01-22	18.290001	18.290001	18.290001	18.290001	15.759960
16	2019-01-23	18.389999	18.389999	18.389999	18.389999	15.846125
17	2019-01-24	18.559999	18.559999	18.559999	18.559999	15.992608
18	2019-01-25	18.790001	18.790001	18.790001	18.790001	16.190796
19	2019-01-28	18.650000	18.650000	18.650000	18.650000	16.070158
20	2019-01-29	18.700001	18.700001	18.700001	18.700001	16.113247
21	2019-01-30	19.040001	19.040001	19.040001	19.040001	16.406212
22	2019-01-31	19.219999	19.219999	19.219999	19.219999	16.561314
23	2019-02-01	19.160000	19.160000	19.160000	19.160000	16.509613
24	2019-02-04	19.139999	19.139999	19.139999	19.139999	16.492378
25	2019-02-05	19.270000	19.270000	19.270000	19.270000	16.604397
26	2019-02-06	19.110001	19.110001	19.110001	19.110001	16.466528
27	2019-02-07	18.879999	18.879999	18.879999	18.879999	16.268343
28	2019-02-08	18.870001	18.870001	18.870001	18.870001	16.259727
29	2019-02-11	18.809999	18.809999	18.809999	18.809999	16.208025
30	2019-02-12	18.990000	18.990000	18.990000	18.990000	16.363127
31	2019-02-13	18.920000	18.920000	18.920000	18.920000	16.302814
32	2019-02-14	18.930000	18.930000	18.930000	18.930000	16.311428
33	2019-02-15	18.900000	18.900000	18.900000	18.900000	16.285578
34	2019-02-19	18.969999	18.969999	18.969999	18.969999	16.345894
35	2019-02-20	19.100000	19.100000	19.100000	19.100000	16.457911
36	2019-02-21	19.070000	19.070000	19.070000	19.070000	16.432060
37	2019-02-22	19.299999	19.299999	19.299999	19.299999	16.630243
38	2019-02-25	19.400000	19.400000	19.400000	19.400000	16.716413
39	2019-02-26	19.370001	19.370001	19.370001	19.370001	16.690563
40	2019-02-27	19.290001	19.290001	19.290001	19.290001	16.621630
41	2019-02-28	19.040001	19.040001	19.040001	19.040001	16.406212
42	2019-03-01	19.110001	19.110001	19.110001	19.110001	16.466528
43	2019-03-04	19.120001	19.120001	19.120001	19.120001	16.475143
44	2019-03-05	19.240000	19.240000	19.240000	19.240000	16.578545
45	2019-03-06	19.150000	19.150000	19.150000	19.150000	16.500994
46	2019-03-07	18.900000	18.900000	18.900000	18.900000	16.285578
47	2019-03-08	18.730000	18.730000	18.730000	18.730000	16.139093
48	2019-03-11	19.059999	19.059999	19.059999	19.059999	16.423443
49	2019-03-12	19.180000	19.180000	19.180000	19.180000	16.526848
50	2019-03-13	19.209999	19.209999	19.209999	19.209999	16.552694
51	2019-03-14	19.100000	19.100000	19.100000	19.100000	16.457911
52	2019-03-15	19.309999	19.309999	19.309999	19.309999	16.638863
53	2019-03-18	19.559999	19.559999	19.559999	19.559999	16.854279
54	2019-03-19	19.549999	19.549999	19.549999	19.549999	16.845665
55	2019-03-20	19.580000	19.580000	19.580000	19.580000	16.871513
56	2019-03-21	19.650000	19.650000	19.650000	19.650000	16.931831
57	2019-03-22	19.200001	19.200001	19.200001	19.200001	16.544081
58	2019-03-25	19.180000	19.180000	19.180000	19.180000	16.526848
59	2019-03-26	19.260000	19.260000	19.260000	19.260000	16.595776
60	2019-03-27	19.139999	19.139999	19.139999	19.139999	16.492378
61	2019-03-28	19.270000	19.270000	19.270000	19.270000	16.604397
62	2019-03-29	19.469999	19.469999	19.469999	19.469999	16.776730
63	2019-04-01	19.750000	19.750000	19.750000	19.750000	17.017996
64	2019-04-02	19.740000	19.740000	19.740000	19.740000	17.009382
65	2019-04-03	19.860001	19.860001	19.860001	19.860001	17.112782
66	2019-04-04	19.920000	19.920000	19.920000	19.920000	17.164480
67	2019-04-05	20.049999	20.049999	20.049999	20.049999	17.276497
68	2019-04-08	20.100000	20.100000	20.100000	20.100000	17.319582
69	2019-04-09	20.129999	20.129999	20.129999	20.129999	17.345430
70	2019-04-10	20.270000	20.270000	20.270000	20.270000	17.466066
71	2019-04-11	20.030001	20.030001	20.030001	20.030001	17.259266
72	2019-04-12	20.120001	20.120001	20.120001	20.120001	17.336819
73	2019-04-15	20.030001	20.030001	20.030001	20.030001	17.259266
74	2019-04-16	20.160000	20.160000	20.160000	20.160000	17.371284
75	2019-04-17	20.150000	20.150000	20.150000	20.150000	17.362665
76	2019-04-18	20.160000	20.160000	20.160000	20.160000	17.371284
77	2019-04-22	20.100000	20.100000	20.100000	20.100000	17.319582
78	2019-04-23	20.139999	20.139999	20.139999	20.139999	17.354050
79	2019-04-24	19.900000	19.900000	19.900000	19.900000	17.147249
80	2019-04-25	19.750000	19.750000	19.750000	19.750000	17.017996
81	2019-04-26	19.799999	19.799999	19.799999	19.799999	17.061081
82	2019-04-29	19.860001	19.860001	19.860001	19.860001	17.112782
83	2019-04-30	19.799999	19.799999	19.799999	19.799999	17.061081
84	2019-05-01	19.730000	19.730000	19.730000	19.730000	17.000763
85	2019-05-02	19.760000	19.760000	19.760000	19.760000	17.026613
86	2019-05-03	19.930000	19.930000	19.930000	19.930000	17.173100
87	2019-05-06	19.520000	19.520000	19.520000	19.520000	16.819813
88	2019-05-07	19.270000	19.270000	19.270000	19.270000	16.604397
89	2019-05-08	19.250000	19.250000	19.250000	19.250000	16.587160
90	2019-05-09	18.870001	18.870001	18.870001	18.870001	16.259727
91	2019-05-10	19.000000	19.000000	19.000000	19.000000	16.371742
92	2019-05-13	18.430000	18.430000	18.430000	18.430000	15.880592
93	2019-05-14	18.610001	18.610001	18.610001	18.610001	16.035694
94	2019-05-15	18.680000	18.680000	18.680000	18.680000	16.096010
95	2019-05-16	18.610001	18.610001	18.610001	18.610001	16.035694
96	2019-05-17	18.250000	18.250000	18.250000	18.250000	15.725492
97	2019-05-20	18.139999	18.139999	18.139999	18.139999	15.630710
98	2019-05-21	18.350000	18.350000	18.350000	18.350000	15.811658
99	2019-05-22	18.270000	18.270000	18.270000	18.270000	15.742725
100	2019-05-23	18.020000	18.020000	18.020000	18.020000	15.527307
101	2019-05-24	18.049999	18.049999	18.049999	18.049999	15.553156
102	2019-05-28	18.030001	18.030001	18.030001	18.030001	15.535925
103	2019-05-29	18.170000	18.170000	18.170000	18.170000	15.656559
104	2019-05-30	18.290001	18.290001	18.290001	18.290001	15.759960
105	2019-05-31	18.330000	18.330000	18.330000	18.330000	15.794426
106	2019-06-03	18.490000	18.490000	18.490000	18.490000	15.932291
107	2019-06-04	18.580000	18.580000	18.580000	18.580000	16.009842
108	2019-06-05	18.459999	18.459999	18.459999	18.459999	15.906441
109	2019-06-06	18.459999	18.459999	18.459999	18.459999	15.906441
110	2019-06-07	18.600000	18.600000	18.600000	18.600000	16.027079
111	2019-06-10	18.820000	18.820000	18.820000	18.820000	16.216642
112	2019-06-11	19.020000	19.020000	19.020000	19.020000	16.388979
113	2019-06-12	18.860001	18.860001	18.860001	18.860001	16.251114
114	2019-06-13	18.870001	18.870001	18.870001	18.870001	16.259727
115	2019-06-14	18.740000	18.740000	18.740000	18.740000	16.147709
116	2019-06-17	18.750000	18.750000	18.750000	18.750000	16.156326
117	2019-06-18	19.110001	19.110001	19.110001	19.110001	16.466528
118	2019-06-19	19.320000	19.320000	19.320000	19.320000	16.647478
119	2019-06-20	19.590000	19.590000	19.590000	19.590000	16.880131
120	2019-06-21	19.540001	19.540001	19.540001	19.540001	16.837048
121	2019-06-24	19.580000	19.580000	19.580000	19.580000	16.871513
122	2019-06-25	19.350000	19.350000	19.350000	19.350000	16.673328
123	2019-06-26	19.530001	19.530001	19.530001	19.530001	16.828432
124	2019-06-27	19.670000	19.670000	19.670000	19.670000	16.949064
125	2019-06-28	19.690001	19.690001	19.690001	19.690001	16.966297
126	2019-07-01	19.879999	19.879999	19.879999	19.879999	17.130014
127	2019-07-02	19.900000	19.900000	19.900000	19.900000	17.147249
128	2019-07-03	19.840000	19.840000	19.840000	19.840000	17.095547
129	2019-07-05	19.840000	19.840000	19.840000	19.840000	17.095547
130	2019-07-08	19.639999	19.639999	19.639999	19.639999	16.923214
131	2019-07-09	19.629999	19.629999	19.629999	19.629999	16.914597
132	2019-07-10	19.799999	19.799999	19.799999	19.799999	17.061081
133	2019-07-11	19.889999	19.889999	19.889999	19.889999	17.138630
134	2019-07-12	19.920000	19.920000	19.920000	19.920000	17.164480
135	2019-07-15	20.040001	20.040001	20.040001	20.040001	17.267881
136	2019-07-16	20.010000	20.010000	20.010000	20.010000	17.242031
137	2019-07-17	19.920000	19.920000	19.920000	19.920000	17.164480
138	2019-07-18	20.000000	20.000000	20.000000	20.000000	17.233416
139	2019-07-19	19.959999	19.959999	19.959999	19.959999	17.198950
140	2019-07-22	19.980000	19.980000	19.980000	19.980000	17.216183
141	2019-07-23	20.020000	20.020000	20.020000	20.020000	17.250647
142	2019-07-24	20.010000	20.010000	20.010000	20.010000	17.242031
143	2019-07-25	19.910000	19.910000	19.910000	19.910000	17.155865
144	2019-07-26	19.870001	19.870001	19.870001	19.870001	17.121399
145	2019-07-29	19.790001	19.790001	19.790001	19.790001	17.052467
146	2019-07-30	19.709999	19.709999	19.709999	19.709999	16.983532
147	2019-07-31	19.469999	19.469999	19.469999	19.469999	16.776730
148	2019-08-01	19.260000	19.260000	19.260000	19.260000	16.595776
149	2019-08-02	18.969999	18.969999	18.969999	18.969999	16.345894
150	2019-08-05	18.320000	18.320000	18.320000	18.320000	15.785809
151	2019-08-06	18.549999	18.549999	18.549999	18.549999	15.983994
152	2019-08-07	18.610001	18.610001	18.610001	18.610001	16.035694
153	2019-08-08	18.850000	18.850000	18.850000	18.850000	16.242495
154	2019-08-09	18.670000	18.670000	18.670000	18.670000	16.087393
155	2019-08-12	18.520000	18.520000	18.520000	18.520000	15.958141
156	2019-08-13	18.629999	18.629999	18.629999	18.629999	16.052925
157	2019-08-14	18.200001	18.200001	18.200001	18.200001	15.682407
158	2019-08-15	18.299999	18.299999	18.299999	18.299999	15.768574
159	2019-08-16	18.570000	18.570000	18.570000	18.570000	16.001225
160	2019-08-19	18.670000	18.670000	18.670000	18.670000	16.087393
161	2019-08-20	18.690001	18.690001	18.690001	18.690001	16.104626
162	2019-08-21	18.840000	18.840000	18.840000	18.840000	16.233875
163	2019-08-22	18.629999	18.629999	18.629999	18.629999	16.052925
164	2019-08-23	18.350000	18.350000	18.350000	18.350000	15.811658
165	2019-08-26	18.389999	18.389999	18.389999	18.389999	15.846125
166	2019-08-27	18.440001	18.440001	18.440001	18.440001	15.889211
167	2019-08-28	18.549999	18.549999	18.549999	18.549999	15.983994
168	2019-08-29	18.660000	18.660000	18.660000	18.660000	16.078777
169	2019-08-30	18.840000	18.840000	18.840000	18.840000	16.233875
170	2019-09-03	18.730000	18.730000	18.730000	18.730000	16.139093
171	2019-09-04	19.059999	19.059999	19.059999	19.059999	16.423443
172	2019-09-05	19.350000	19.350000	19.350000	19.350000	16.673328
173	2019-09-06	19.389999	19.389999	19.389999	19.389999	16.707796
174	2019-09-09	19.389999	19.389999	19.389999	19.389999	16.707796
175	2019-09-10	19.350000	19.350000	19.350000	19.350000	16.673328
176	2019-09-11	19.500000	19.500000	19.500000	19.500000	16.802580
177	2019-09-12	19.600000	19.600000	19.600000	19.600000	16.888746
178	2019-09-13	19.660000	19.660000	19.660000	19.660000	16.940447
179	2019-09-16	19.600000	19.600000	19.600000	19.600000	16.888746
180	2019-09-17	19.530001	19.530001	19.530001	19.530001	16.828432
181	2019-09-18	19.510000	19.510000	19.510000	19.510000	16.811195
182	2019-09-19	19.459999	19.459999	19.459999	19.459999	16.768114
183	2019-09-20	19.500000	19.500000	19.500000	19.500000	16.802580
184	2019-09-23	19.440001	19.440001	19.440001	19.440001	16.750879
185	2019-09-24	19.290001	19.290001	19.290001	19.290001	16.621630
186	2019-09-25	19.350000	19.350000	19.350000	19.350000	16.673328
187	2019-09-26	19.330000	19.330000	19.330000	19.330000	16.656097
188	2019-09-27	19.100000	19.100000	19.100000	19.100000	16.457911
189	2019-09-30	19.190001	19.190001	19.190001	19.190001	16.535461
190	2019-10-01	19.010000	19.010000	19.010000	19.010000	16.380363
191	2019-10-02	18.850000	18.850000	18.850000	18.850000	16.242495
192	2019-10-03	19.070000	19.070000	19.070000	19.070000	16.432060
193	2019-10-04	19.219999	19.219999	19.219999	19.219999	16.561314
194	2019-10-07	19.080000	19.080000	19.080000	19.080000	16.440678
195	2019-10-08	18.950001	18.950001	18.950001	18.950001	16.328663
196	2019-10-09	19.100000	19.100000	19.100000	19.100000	16.457911
197	2019-10-10	19.240000	19.240000	19.240000	19.240000	16.578545
198	2019-10-11	19.540001	19.540001	19.540001	19.540001	16.837048
199	2019-10-14	19.559999	19.559999	19.559999	19.559999	16.854279
200	2019-10-15	19.690001	19.690001	19.690001	19.690001	16.966297
201	2019-10-16	19.730000	19.730000	19.730000	19.730000	17.000763
202	2019-10-17	19.799999	19.799999	19.799999	19.799999	17.061081
203	2019-10-18	19.760000	19.760000	19.760000	19.760000	17.026613
204	2019-10-21	19.870001	19.870001	19.870001	19.870001	17.121399
205	2019-10-22	19.870001	19.870001	19.870001	19.870001	17.121399
206	2019-10-23	19.870001	19.870001	19.870001	19.870001	17.121399
207	2019-10-24	19.959999	19.959999	19.959999	19.959999	17.198950
208	2019-10-25	20.040001	20.040001	20.040001	20.040001	17.267881
209	2019-10-28	20.180000	20.180000	20.180000	20.180000	17.388515
210	2019-10-29	20.139999	20.139999	20.139999	20.139999	17.354050
211	2019-10-30	20.160000	20.160000	20.160000	20.160000	17.371284
212	2019-10-31	20.080000	20.080000	20.080000	20.080000	17.302347
213	2019-11-01	20.320000	20.320000	20.320000	20.320000	17.509150
214	2019-11-04	20.540001	20.540001	20.540001	20.540001	17.698717
215	2019-11-05	20.629999	20.629999	20.629999	20.629999	17.776268
216	2019-11-06	20.580000	20.580000	20.580000	20.580000	17.733185
217	2019-11-07	20.690001	20.690001	20.690001	20.690001	17.827971
218	2019-11-08	20.450001	20.450001	20.450001	20.450001	17.621166
219	2019-11-11	20.219999	20.219999	20.219999	20.219999	17.422983
220	2019-11-12	20.219999	20.219999	20.219999	20.219999	17.422983
221	2019-11-13	20.080000	20.080000	20.080000	20.080000	17.302347
222	2019-11-14	20.059999	20.059999	20.059999	20.059999	17.285116
223	2019-11-15	20.270000	20.270000	20.270000	20.270000	17.466066
224	2019-11-18	20.260000	20.260000	20.260000	20.260000	17.457449
225	2019-11-19	20.360001	20.360001	20.360001	20.360001	17.543615
226	2019-11-20	20.230000	20.230000	20.230000	20.230000	17.431602
227	2019-11-21	20.120001	20.120001	20.120001	20.120001	17.336819
228	2019-11-22	20.160000	20.160000	20.160000	20.160000	17.371284
229	2019-11-25	20.330000	20.330000	20.330000	20.330000	17.517767
230	2019-11-26	20.240000	20.240000	20.240000	20.240000	17.440218
231	2019-11-27	20.360001	20.360001	20.360001	20.360001	17.543615
232	2019-11-29	20.090000	20.090000	20.090000	20.090000	17.310966
233	2019-12-02	20.040001	20.040001	20.040001	20.040001	17.267881
234	2019-12-03	20.040001	20.040001	20.040001	20.040001	17.267881
235	2019-12-04	20.090000	20.090000	20.090000	20.090000	17.310966
236	2019-12-05	20.219999	20.219999	20.219999	20.219999	17.422983
237	2019-12-06	20.440001	20.440001	20.440001	20.440001	17.612555
238	2019-12-09	20.400000	20.400000	20.400000	20.400000	17.578085
239	2019-12-10	20.389999	20.389999	20.389999	20.389999	17.569466
240	2019-12-11	20.600000	20.600000	20.600000	20.600000	17.750418
241	2019-12-12	20.910000	20.910000	20.910000	20.910000	18.017534
242	2019-12-13	21.049999	21.049999	21.049999	21.049999	18.138170
243	2019-12-16	21.190001	21.190001	21.190001	21.190001	18.258804
244	2019-12-17	21.389999	21.389999	21.389999	21.389999	18.431137
245	2019-12-18	21.530001	21.530001	21.530001	21.530001	18.551773
246	2019-12-19	21.540001	21.540001	21.540001	21.540001	18.560387
247	2019-12-20	21.520000	21.520000	21.520000	21.520000	18.543156
248	2019-12-23	21.420000	21.420000	21.420000	21.420000	18.604927
249	2019-12-24	21.420000	21.420000	21.420000	21.420000	18.604927
250	2019-12-26	21.580000	21.580000	21.580000	21.580000	18.743896
251	2019-12-27	21.670000	21.670000	21.670000	21.670000	18.822069
252	2019-12-30	21.629999	21.629999	21.629999	21.629999	18.787327
253	2019-12-31	21.670000	21.670000	21.670000	21.670000	18.822069
254	2020-01-02	22.070000	22.070000	22.070000	22.070000	19.169498
255	2020-01-03	21.889999	21.889999	21.889999	21.889999	19.013155
256	2020-01-06	21.750000	21.750000	21.750000	21.750000	18.891556
257	2020-01-07	21.760000	21.760000	21.760000	21.760000	18.900242
258	2020-01-08	21.750000	21.750000	21.750000	21.750000	18.891556
259	2020-01-09	22.010000	22.010000	22.010000	22.010000	19.117388
260	2020-01-10	22.020000	22.020000	22.020000	22.020000	19.126074
261	2020-01-13	22.389999	22.389999	22.389999	22.389999	19.447449
262	2020-01-14	22.309999	22.309999	22.309999	22.309999	19.377960
263	2020-01-15	22.180000	22.180000	22.180000	22.180000	19.265045
264	2020-01-16	22.299999	22.299999	22.299999	22.299999	19.369274
265	2020-01-17	22.450001	22.450001	22.450001	22.450001	19.499561
266	2020-01-21	21.900000	21.900000	21.900000	21.900000	19.021843
267	2020-01-22	22.049999	22.049999	22.049999	22.049999	19.152128
268	2020-01-23	21.900000	21.900000	21.900000	21.900000	19.021843
269	2020-01-24	21.690001	21.690001	21.690001	21.690001	18.839443
270	2020-01-27	21.150000	21.150000	21.150000	21.150000	18.370409
271	2020-01-28	21.330000	21.330000	21.330000	21.330000	18.526754
272	2020-01-29	21.299999	21.299999	21.299999	21.299999	18.500694
273	2020-01-30	20.910000	20.910000	20.910000	20.910000	18.161951
274	2020-01-31	20.450001	20.450001	20.450001	20.450001	17.762405
275	2020-02-03	20.670000	20.670000	20.670000	20.670000	17.953491
276	2020-02-04	21.299999	21.299999	21.299999	21.299999	18.500694
277	2020-02-05	21.420000	21.420000	21.420000	21.420000	18.604927
278	2020-02-06	21.570000	21.570000	21.570000	21.570000	18.735214
279	2020-02-07	21.299999	21.299999	21.299999	21.299999	18.500694
280	2020-02-10	21.320000	21.320000	21.320000	21.320000	18.518070
281	2020-02-11	21.580000	21.580000	21.580000	21.580000	18.743896
282	2020-02-12	21.879999	21.879999	21.879999	21.879999	19.004471
283	2020-02-13	21.750000	21.750000	21.750000	21.750000	18.891556
284	2020-02-14	21.740000	21.740000	21.740000	21.740000	18.882872
285	2020-02-18	21.570000	21.570000	21.570000	21.570000	18.735214
286	2020-02-19	21.730000	21.730000	21.730000	21.730000	18.874184
287	2020-02-20	21.440001	21.440001	21.440001	21.440001	18.622297
288	2020-02-21	21.290001	21.290001	21.290001	21.290001	18.492010
289	2020-02-24	20.540001	20.540001	20.540001	20.540001	17.840580
290	2020-02-25	20.360001	20.360001	20.360001	20.360001	17.684235
291	2020-02-26	20.400000	20.400000	20.400000	20.400000	17.718975
292	2020-02-27	19.969999	19.969999	19.969999	19.969999	17.345488
293	2020-02-28	19.889999	19.889999	19.889999	19.889999	17.276001
294	2020-03-02	20.330000	20.330000	20.330000	20.330000	17.658175
295	2020-03-03	19.920000	19.920000	19.920000	19.920000	17.302059
296	2020-03-04	20.480000	20.480000	20.480000	20.480000	17.788464
297	2020-03-05	20.059999	20.059999	20.059999	20.059999	17.423660
298	2020-03-06	19.600000	19.600000	19.600000	19.600000	17.024115
299	2020-03-09	18.080000	18.080000	18.080000	18.080000	15.703878
300	2020-03-10	18.879999	18.879999	18.879999	18.879999	16.398739
301	2020-03-11	18.059999	18.059999	18.059999	18.059999	15.686503
302	2020-03-12	16.450001	16.450001	16.450001	16.450001	14.288098
303	2020-03-13	17.450001	17.450001	17.450001	17.450001	15.156673
304	2020-03-16	15.400000	15.400000	15.400000	15.400000	13.376089
305	2020-03-17	15.990000	15.990000	15.990000	15.990000	13.888550
306	2020-03-18	14.860000	14.860000	14.860000	14.860000	12.907058
307	2020-03-19	14.670000	14.670000	14.670000	14.670000	12.742029
308	2020-03-20	14.850000	14.850000	14.850000	14.850000	12.898374
309	2020-03-23	14.380000	14.380000	14.380000	14.380000	12.490142
310	2020-03-24	15.500000	15.500000	15.500000	15.500000	13.462949
311	2020-03-25	16.030001	16.030001	16.030001	16.030001	13.923295
312	2020-03-26	16.719999	16.719999	16.719999	16.719999	14.522612
313	2020-03-27	15.910000	15.910000	15.910000	15.910000	13.819065
314	2020-03-30	16.049999	16.049999	16.049999	16.049999	13.940665
315	2020-03-31	16.020000	16.020000	16.020000	16.020000	13.914609
316	2020-04-01	15.490000	15.490000	15.490000	15.490000	13.454262
317	2020-04-02	15.930000	15.930000	15.930000	15.930000	13.836436
318	2020-04-03	15.660000	15.660000	15.660000	15.660000	13.601921
319	2020-04-06	16.400000	16.400000	16.400000	16.400000	14.244667
320	2020-04-07	16.530001	16.530001	16.530001	16.530001	14.357582
321	2020-04-08	16.760000	16.760000	16.760000	16.760000	14.557356
322	2020-04-09	16.780001	16.780001	16.780001	16.780001	14.574728
323	2020-04-13	16.690001	16.690001	16.690001	16.690001	14.496555
324	2020-04-14	17.040001	17.040001	17.040001	17.040001	14.800559
325	2020-04-15	16.780001	16.780001	16.780001	16.780001	14.574728
326	2020-04-16	16.879999	16.879999	16.879999	16.879999	14.661585
327	2020-04-17	17.170000	17.170000	17.170000	17.170000	14.913473
328	2020-04-20	17.030001	17.030001	17.030001	17.030001	14.791874
329	2020-04-21	16.549999	16.549999	16.549999	16.549999	14.374954
330	2020-04-22	17.059999	17.059999	17.059999	17.059999	14.817928
331	2020-04-23	16.980000	16.980000	16.980000	16.980000	14.748443
332	2020-04-24	16.860001	16.860001	16.860001	16.860001	14.644216
333	2020-04-27	17.080000	17.080000	17.080000	17.080000	14.835300
334	2020-04-28	17.190001	17.190001	17.190001	17.190001	14.930844
335	2020-04-29	17.660000	17.660000	17.660000	17.660000	15.339076
336	2020-04-30	17.490000	17.490000	17.490000	17.490000	15.191415
337	2020-05-01	17.090000	17.090000	17.090000	17.090000	14.843987
338	2020-05-04	16.969999	16.969999	16.969999	16.969999	14.739755
339	2020-05-05	17.049999	17.049999	17.049999	17.049999	14.809242
340	2020-05-06	16.990000	16.990000	16.990000	16.990000	14.757128
341	2020-05-07	17.080000	17.080000	17.080000	17.080000	14.835300
342	2020-05-08	17.400000	17.400000	17.400000	17.400000	15.113244
343	2020-05-11	17.410000	17.410000	17.410000	17.410000	15.121931
344	2020-05-12	17.230000	17.230000	17.230000	17.230000	14.965587
345	2020-05-13	17.230000	17.230000	17.230000	17.230000	14.965587
346	2020-05-14	17.350000	17.350000	17.350000	17.350000	15.069818
347	2020-05-15	17.250000	17.250000	17.250000	17.250000	14.982958
348	2020-05-18	17.670000	17.670000	17.670000	17.670000	15.347762
349	2020-05-19	17.580000	17.580000	17.580000	17.580000	15.269590
350	2020-05-20	17.850000	17.850000	17.850000	17.850000	15.504107
351	2020-05-21	17.680000	17.680000	17.680000	17.680000	15.356446
352	2020-05-22	17.299999	17.299999	17.299999	17.299999	15.026385
353	2020-05-26	17.639999	17.639999	17.639999	17.639999	15.321705
354	2020-05-27	17.780001	17.780001	17.780001	17.780001	15.443307
355	2020-05-28	17.650000	17.650000	17.650000	17.650000	15.330388
356	2020-05-29	17.990000	17.990000	17.990000	17.990000	15.625704
357	2020-06-01	18.350000	18.350000	18.350000	18.350000	15.938396
358	2020-06-02	18.690001	18.690001	18.690001	18.690001	16.233711
359	2020-06-03	19.070000	19.070000	19.070000	19.070000	16.563770
360	2020-06-04	18.969999	18.969999	18.969999	18.969999	16.476910
361	2020-06-05	19.420000	19.420000	19.420000	19.420000	16.867771
362	2020-06-08	19.510000	19.510000	19.510000	19.510000	16.945942
363	2020-06-09	19.410000	19.410000	19.410000	19.410000	16.859087
364	2020-06-10	19.450001	19.450001	19.450001	19.450001	16.893829
365	2020-06-11	18.629999	18.629999	18.629999	18.629999	16.181593
366	2020-06-12	18.969999	18.969999	18.969999	18.969999	16.476910
367	2020-06-15	18.820000	18.820000	18.820000	18.820000	16.346624
368	2020-06-16	19.059999	19.059999	19.059999	19.059999	16.555082
369	2020-06-17	19.070000	19.070000	19.070000	19.070000	16.563770
370	2020-06-18	19.150000	19.150000	19.150000	19.150000	16.633255
371	2020-06-19	19.129999	19.129999	19.129999	19.129999	16.615881
372	2020-06-22	19.270000	19.270000	19.270000	19.270000	16.737488
373	2020-06-23	19.510000	19.510000	19.510000	19.510000	16.945942
374	2020-06-24	19.230000	19.230000	19.230000	19.230000	16.702742
375	2020-06-25	19.290001	19.290001	19.290001	19.290001	16.754858
376	2020-06-26	19.020000	19.020000	19.020000	19.020000	16.520340
377	2020-06-29	19.180000	19.180000	19.180000	19.180000	16.659315
378	2020-06-30	19.280001	19.280001	19.280001	19.280001	16.746172
379	2020-07-01	19.410000	19.410000	19.410000	19.410000	16.859087
380	2020-07-02	19.719999	19.719999	19.719999	19.719999	17.128342
381	2020-07-06	20.500000	20.500000	20.500000	20.500000	17.805836
382	2020-07-07	20.180000	20.180000	20.180000	20.180000	17.527891
383	2020-07-08	20.719999	20.719999	20.719999	20.719999	17.996922
384	2020-07-09	20.750000	20.750000	20.750000	20.750000	18.022982
385	2020-07-10	20.709999	20.709999	20.709999	20.709999	17.988234
386	2020-07-13	20.559999	20.559999	20.559999	20.559999	17.857950
387	2020-07-14	20.590000	20.590000	20.590000	20.590000	17.884007
388	2020-07-15	20.660000	20.660000	20.660000	20.660000	17.944807
389	2020-07-16	20.299999	20.299999	20.299999	20.299999	17.632120
390	2020-07-17	20.540001	20.540001	20.540001	20.540001	17.840580
391	2020-07-20	20.900000	20.900000	20.900000	20.900000	18.153263
392	2020-07-21	21.120001	21.120001	21.120001	21.120001	18.344355
393	2020-07-22	21.040001	21.040001	21.040001	21.040001	18.274868
394	2020-07-23	20.879999	20.879999	20.879999	20.879999	18.135895
395	2020-07-24	20.709999	20.709999	20.709999	20.709999	17.988234
396	2020-07-27	20.930000	20.930000	20.930000	20.930000	18.179325
397	2020-07-28	20.930000	20.930000	20.930000	20.930000	18.179325
398	2020-07-29	21.240000	21.240000	21.240000	21.240000	18.448582
399	2020-07-30	21.100000	21.100000	21.100000	21.100000	18.326981
400	2020-07-31	20.940001	20.940001	20.940001	20.940001	18.188011
401	2020-08-03	20.980000	20.980000	20.980000	20.980000	18.222752
402	2020-08-04	21.270000	21.270000	21.270000	21.270000	18.474638
403	2020-08-05	21.450001	21.450001	21.450001	21.450001	18.630985
404	2020-08-06	21.600000	21.600000	21.600000	21.600000	18.761269
405	2020-08-07	21.150000	21.150000	21.150000	21.150000	18.370409
406	2020-08-10	21.080000	21.080000	21.080000	21.080000	18.309610
407	2020-08-11	21.080000	21.080000	21.080000	21.080000	18.309610
408	2020-08-12	21.280001	21.280001	21.280001	21.280001	18.483322
409	2020-08-13	21.180000	21.180000	21.180000	21.180000	18.396469
410	2020-08-14	21.100000	21.100000	21.100000	21.100000	18.326981
411	2020-08-17	21.260000	21.260000	21.260000	21.260000	18.465954
412	2020-08-18	21.350000	21.350000	21.350000	21.350000	18.544127
413	2020-08-19	21.250000	21.250000	21.250000	21.250000	18.457268
414	2020-08-20	21.030001	21.030001	21.030001	21.030001	18.266182
415	2020-08-21	21.260000	21.260000	21.260000	21.260000	18.465954
416	2020-08-24	21.570000	21.570000	21.570000	21.570000	18.735214
417	2020-08-25	21.730000	21.730000	21.730000	21.730000	18.874184
418	2020-08-26	21.799999	21.799999	21.799999	21.799999	18.934986
419	2020-08-27	21.629999	21.629999	21.629999	21.629999	18.787327
420	2020-08-28	21.830000	21.830000	21.830000	21.830000	18.961042
421	2020-08-31	21.400000	21.400000	21.400000	21.400000	18.587551
422	2020-09-01	21.870001	21.870001	21.870001	21.870001	18.995785
423	2020-09-02	21.930000	21.930000	21.930000	21.930000	19.047903
424	2020-09-03	21.350000	21.350000	21.350000	21.350000	18.544127
425	2020-09-04	21.370001	21.370001	21.370001	21.370001	18.561497
426	2020-09-08	20.900000	20.900000	20.900000	20.900000	18.153263
427	2020-09-09	21.170000	21.170000	21.170000	21.170000	18.387781
428	2020-09-10	20.840000	20.840000	20.840000	20.840000	18.101152
429	2020-09-11	21.049999	21.049999	21.049999	21.049999	18.283550
430	2020-09-14	21.459999	21.459999	21.459999	21.459999	18.639668
431	2020-09-15	21.639999	21.639999	21.639999	21.639999	18.796011
432	2020-09-16	21.680000	21.680000	21.680000	21.680000	18.830757
433	2020-09-17	21.570000	21.570000	21.570000	21.570000	18.735214
434	2020-09-18	21.450001	21.450001	21.450001	21.450001	18.630985
435	2020-09-21	21.219999	21.219999	21.219999	21.219999	18.431211
436	2020-09-22	21.080000	21.080000	21.080000	21.080000	18.309610
437	2020-09-23	20.750000	20.750000	20.750000	20.750000	18.022982
438	2020-09-24	20.620001	20.620001	20.620001	20.620001	17.910065
439	2020-09-25	20.670000	20.670000	20.670000	20.670000	17.953491
440	2020-09-28	20.879999	20.879999	20.879999	20.879999	18.135895
441	2020-09-29	20.820000	20.820000	20.820000	20.820000	18.083780
442	2020-09-30	21.219999	21.219999	21.219999	21.219999	18.431211
443	2020-10-01	21.330000	21.330000	21.330000	21.330000	18.526754
444	2020-10-02	21.139999	21.139999	21.139999	21.139999	18.361721
445	2020-10-05	21.510000	21.510000	21.510000	21.510000	18.683098
446	2020-10-06	21.570000	21.570000	21.570000	21.570000	18.735214
447	2020-10-07	21.910000	21.910000	21.910000	21.910000	19.030529
448	2020-10-08	22.100000	22.100000	22.100000	22.100000	19.195559
449	2020-10-09	22.180000	22.180000	22.180000	22.180000	19.265045
450	2020-10-12	22.469999	22.469999	22.469999	22.469999	19.516930
451	2020-10-13	22.379999	22.379999	22.379999	22.379999	19.438759
452	2020-10-14	22.270000	22.270000	22.270000	22.270000	19.343218
453	2020-10-15	22.059999	22.059999	22.059999	22.059999	19.160814
454	2020-10-16	22.030001	22.030001	22.030001	22.030001	19.134758
455	2020-10-19	21.900000	21.900000	21.900000	21.900000	19.021843
456	2020-10-20	22.250000	22.250000	22.250000	22.250000	19.325848
457	2020-10-21	22.260000	22.260000	22.260000	22.260000	19.334532
458	2020-10-22	22.290001	22.290001	22.290001	22.290001	19.360590
459	2020-10-23	22.250000	22.250000	22.250000	22.250000	19.325848
460	2020-10-26	21.980000	21.980000	21.980000	21.980000	19.091326
461	2020-10-27	22.100000	22.100000	22.100000	22.100000	19.195559
462	2020-10-28	21.639999	21.639999	21.639999	21.639999	18.796011
463	2020-10-29	21.930000	21.930000	21.930000	21.930000	19.047903
464	2020-10-30	21.590000	21.590000	21.590000	21.590000	18.752583
465	2020-11-02	21.809999	21.809999	21.809999	21.809999	18.943674
466	2020-11-03	21.879999	21.879999	21.879999	21.879999	19.004471
467	2020-11-04	22.299999	22.299999	22.299999	22.299999	19.369274
468	2020-11-05	22.820000	22.820000	22.820000	22.820000	19.820934
469	2020-11-06	22.950001	22.950001	22.950001	22.950001	19.933849
470	2020-11-09	23.110001	23.110001	23.110001	23.110001	20.072823
471	2020-11-10	22.700001	22.700001	22.700001	22.700001	19.716709
472	2020-11-11	22.770000	22.770000	22.770000	22.770000	19.777508
473	2020-11-12	22.670000	22.670000	22.670000	22.670000	19.690645
474	2020-11-13	23.040001	23.040001	23.040001	23.040001	20.012022
475	2020-11-16	23.309999	23.309999	23.309999	23.309999	20.246538
476	2020-11-17	23.280001	23.280001	23.280001	23.280001	20.220480
477	2020-11-18	23.280001	23.280001	23.280001	23.280001	20.220480
478	2020-11-19	23.350000	23.350000	23.350000	23.350000	20.281281
479	2020-11-20	23.469999	23.469999	23.469999	23.469999	20.385511
480	2020-11-23	23.709999	23.709999	23.709999	23.709999	20.593967
481	2020-11-24	23.980000	23.980000	23.980000	23.980000	20.828482
482	2020-11-25	23.690001	23.690001	23.690001	23.690001	20.576599
483	2020-11-27	24.000000	24.000000	24.000000	24.000000	20.845854
484	2020-11-30	23.450001	23.450001	23.450001	23.450001	20.368139
485	2020-12-01	24.010000	24.010000	24.010000	24.010000	20.854542
486	2020-12-02	24.080000	24.080000	24.080000	24.080000	20.915344
487	2020-12-03	24.280001	24.280001	24.280001	24.280001	21.089060
488	2020-12-04	24.660000	24.660000	24.660000	24.660000	21.419117
489	2020-12-07	24.590000	24.590000	24.590000	24.590000	21.358316
490	2020-12-08	24.580000	24.580000	24.580000	24.580000	21.349632
491	2020-12-09	24.440001	24.440001	24.440001	24.440001	21.228031
492	2020-12-10	24.490000	24.490000	24.490000	24.490000	21.271458
493	2020-12-11	24.490000	24.490000	24.490000	24.490000	21.271458
494	2020-12-14	24.309999	24.309999	24.309999	24.309999	21.115114
495	2020-12-15	24.549999	24.549999	24.549999	24.549999	21.323574
496	2020-12-16	24.750000	24.750000	24.750000	24.750000	21.497288
497	2020-12-17	24.889999	24.889999	24.889999	24.889999	21.618891
498	2020-12-18	24.780001	24.780001	24.780001	24.780001	21.523348
499	2020-12-21	24.530001	24.530001	24.530001	24.530001	21.306202
500	2020-12-22	24.030001	24.030001	24.030001	24.030001	21.131041
501	2020-12-23	24.420000	24.420000	24.420000	24.420000	21.473989
502	2020-12-24	24.230000	24.230000	24.230000	24.230000	21.306911
503	2020-12-28	24.400000	24.400000	24.400000	24.400000	21.456406
504	2020-12-29	24.590000	24.590000	24.590000	24.590000	21.623486
505	2020-12-30	24.990000	24.990000	24.990000	24.990000	21.975224
506	2020-12-31	25.100000	25.100000	25.100000	25.100000	22.071957
507	2021-01-04	25.280001	25.280001	25.280001	25.280001	22.230242
508	2021-01-05	25.780001	25.780001	25.780001	25.780001	22.669924
509	2021-01-06	25.760000	25.760000	25.760000	25.760000	22.652334
510	2021-01-07	26.080000	26.080000	26.080000	26.080000	22.933729
511	2021-01-08	26.629999	26.629999	26.629999	26.629999	23.417377
512	2021-01-11	26.290001	26.290001	26.290001	26.290001	23.118397
513	2021-01-12	26.459999	26.459999	26.459999	26.459999	23.267883
514	2021-01-13	26.660000	26.660000	26.660000	26.660000	23.443758
515	2021-01-14	26.840000	26.840000	26.840000	26.840000	23.602043
516	2021-01-15	26.510000	26.510000	26.510000	26.510000	23.311853
517	2021-01-19	27.160000	27.160000	27.160000	27.160000	23.883440
518	2021-01-20	27.760000	27.760000	27.760000	27.760000	24.411055
519	2021-01-21	27.750000	27.750000	27.750000	27.750000	24.402262
520	2021-01-22	27.480000	27.480000	27.480000	27.480000	24.164835
521	2021-01-25	27.830000	27.830000	27.830000	27.830000	24.472612
522	2021-01-26	27.360001	27.360001	27.360001	27.360001	24.059313
523	2021-01-27	26.620001	26.620001	26.620001	26.620001	23.408585
524	2021-01-28	26.639999	26.639999	26.639999	26.639999	23.426172
525	2021-01-29	26.020000	26.020000	26.020000	26.020000	22.880968
526	2021-02-01	26.990000	26.990000	26.990000	26.990000	23.733948
527	2021-02-02	27.370001	27.370001	27.370001	27.370001	24.068106
528	2021-02-03	27.549999	27.549999	27.549999	27.549999	24.226389
529	2021-02-04	27.559999	27.559999	27.559999	27.559999	24.235182
530	2021-02-05	27.700001	27.700001	27.700001	27.700001	24.358295
531	2021-02-08	27.809999	27.809999	27.809999	27.809999	24.455025
532	2021-02-09	28.000000	28.000000	28.000000	28.000000	24.622105
533	2021-02-10	28.260000	28.260000	28.260000	28.260000	24.850735
534	2021-02-11	28.430000	28.430000	28.430000	28.430000	25.000229
535	2021-02-12	28.520000	28.520000	28.520000	28.520000	25.079369
536	2021-02-16	28.850000	28.850000	28.850000	28.850000	25.369560
537	2021-02-17	28.870001	28.870001	28.870001	28.870001	25.387150
538	2021-02-18	28.480000	28.480000	28.480000	28.480000	25.044195
539	2021-02-19	28.629999	28.629999	28.629999	28.629999	25.176102
540	2021-02-22	27.830000	27.830000	27.830000	27.830000	24.472612
541	2021-02-23	27.879999	27.879999	27.879999	27.879999	24.516577
542	2021-02-24	27.559999	27.559999	27.559999	27.559999	24.235182
543	2021-02-25	27.270000	27.270000	27.270000	27.270000	23.980169
544	2021-02-26	26.680000	26.680000	26.680000	26.680000	23.461346
545	2021-03-01	27.420000	27.420000	27.420000	27.420000	24.112074
546	2021-03-02	27.219999	27.219999	27.219999	27.219999	23.936201
547	2021-03-03	27.309999	27.309999	27.309999	27.309999	24.015343
548	2021-03-04	26.540001	26.540001	26.540001	26.540001	23.338236
549	2021-03-05	26.770000	26.770000	26.770000	26.770000	23.540489
550	2021-03-08	25.770000	25.770000	25.770000	25.770000	22.661127
551	2021-03-09	26.180000	26.180000	26.180000	26.180000	23.021666
552	2021-03-10	26.270000	26.270000	26.270000	26.270000	23.100807
553	2021-03-11	27.150000	27.150000	27.150000	27.150000	23.874647
554	2021-03-12	26.799999	26.799999	26.799999	26.799999	23.566868
555	2021-03-15	26.719999	26.719999	26.719999	26.719999	23.496519
556	2021-03-16	26.860001	26.860001	26.860001	26.860001	23.619633
557	2021-03-17	26.930000	26.930000	26.930000	26.930000	23.681187
558	2021-03-18	26.660000	26.660000	26.660000	26.660000	23.443758
559	2021-03-19	26.730000	26.730000	26.730000	26.730000	23.505316
560	2021-03-22	26.820000	26.820000	26.820000	26.820000	23.584454
561	2021-03-23	26.260000	26.260000	26.260000	26.260000	23.092016
562	2021-03-24	25.760000	25.760000	25.760000	25.760000	22.652334
563	2021-03-25	25.820000	25.820000	25.820000	25.820000	22.705095
564	2021-03-26	26.400000	26.400000	26.400000	26.400000	23.215124
565	2021-03-29	26.219999	26.219999	26.219999	26.219999	23.056839
566	2021-03-30	26.389999	26.389999	26.389999	26.389999	23.206333
567	2021-03-31	26.430000	26.430000	26.430000	26.430000	23.241507
568	2021-04-01	26.820000	26.820000	26.820000	26.820000	23.584454
569	2021-04-05	26.980000	26.980000	26.980000	26.980000	23.725153
570	2021-04-06	27.070000	27.070000	27.070000	27.070000	23.804296
571	2021-04-07	26.820000	26.820000	26.820000	26.820000	23.584454
572	2021-04-08	27.020000	27.020000	27.020000	27.020000	23.760330
573	2021-04-09	26.740000	26.740000	26.740000	26.740000	23.514109
574	2021-04-12	26.490000	26.490000	26.490000	26.490000	23.294268
575	2021-04-13	26.590000	26.590000	26.590000	26.590000	23.382204
576	2021-04-14	26.690001	26.690001	26.690001	26.690001	23.470140
577	2021-04-15	26.959999	26.959999	26.959999	26.959999	23.707567
578	2021-04-16	27.080000	27.080000	27.080000	27.080000	23.813089
579	2021-04-19	26.930000	26.930000	26.930000	26.930000	23.681187
580	2021-04-20	26.860001	26.860001	26.860001	26.860001	23.619633
581	2021-04-21	26.990000	26.990000	26.990000	26.990000	23.733948
582	2021-04-22	26.840000	26.840000	26.840000	26.840000	23.602043
583	2021-04-23	27.299999	27.299999	27.299999	27.299999	24.006548
584	2021-04-26	27.400000	27.400000	27.400000	27.400000	24.094484
585	2021-04-27	27.430000	27.430000	27.430000	27.430000	24.120867
586	2021-04-28	27.469999	27.469999	27.469999	27.469999	24.156044
587	2021-04-29	27.480000	27.480000	27.480000	27.480000	24.164835
588	2021-04-30	27.040001	27.040001	27.040001	27.040001	23.777916
589	2021-05-03	27.059999	27.059999	27.059999	27.059999	23.795502
590	2021-05-04	26.879999	26.879999	26.879999	26.879999	23.637218
591	2021-05-05	27.049999	27.049999	27.049999	27.049999	23.786709
592	2021-05-06	27.340000	27.340000	27.340000	27.340000	24.041725
593	2021-05-07	27.530001	27.530001	27.530001	27.530001	24.208805
594	2021-05-10	27.280001	27.280001	27.280001	27.280001	23.988964
595	2021-05-11	27.100000	27.100000	27.100000	27.100000	23.830677
596	2021-05-12	26.330000	26.330000	26.330000	26.330000	23.153570
597	2021-05-13	26.260000	26.260000	26.260000	26.260000	23.092016
598	2021-05-14	26.600000	26.600000	26.600000	26.600000	23.390999
599	2021-05-17	26.549999	26.549999	26.549999	26.549999	23.347029
600	2021-05-18	26.860001	26.860001	26.860001	26.860001	23.619633
601	2021-05-19	26.670000	26.670000	26.670000	26.670000	23.452551
602	2021-05-20	26.879999	26.879999	26.879999	26.879999	23.637218
603	2021-05-21	26.690001	26.690001	26.690001	26.690001	23.470140
604	2021-05-24	26.850000	26.850000	26.850000	26.850000	23.610840
605	2021-05-25	26.980000	26.980000	26.980000	26.980000	23.725153
606	2021-05-26	27.190001	27.190001	27.190001	27.190001	23.909821
607	2021-05-27	27.320000	27.320000	27.320000	27.320000	24.024137
608	2021-05-28	27.410000	27.410000	27.410000	27.410000	24.103279
609	2021-06-01	27.920000	27.920000	27.920000	27.920000	24.551752
610	2021-06-02	27.930000	27.930000	27.930000	27.930000	24.560549
611	2021-06-03	27.690001	27.690001	27.690001	27.690001	24.349499
612	2021-06-04	27.910000	27.910000	27.910000	27.910000	24.542959
613	2021-06-07	27.780001	27.780001	27.780001	27.780001	24.428646
614	2021-06-08	27.660000	27.660000	27.660000	27.660000	24.323120
615	2021-06-09	27.530001	27.530001	27.530001	27.530001	24.208805
616	2021-06-10	27.860001	27.860001	27.860001	27.860001	24.498993
617	2021-06-11	27.820000	27.820000	27.820000	27.820000	24.463816
618	2021-06-14	27.870001	27.870001	27.870001	27.870001	24.507786
619	2021-06-15	27.620001	27.620001	27.620001	27.620001	24.287947
620	2021-06-16	27.340000	27.340000	27.340000	27.340000	24.041725
621	2021-06-17	27.420000	27.420000	27.420000	27.420000	24.112074
622	2021-06-18	27.070000	27.070000	27.070000	27.070000	23.804296
623	2021-06-21	27.290001	27.290001	27.290001	27.290001	23.997755
624	2021-06-22	27.209999	27.209999	27.209999	27.209999	23.927408
625	2021-06-23	27.280001	27.280001	27.280001	27.280001	23.988964
626	2021-06-24	27.590000	27.590000	27.590000	27.590000	24.261564
627	2021-06-25	27.900000	27.900000	27.900000	27.900000	24.534164
628	2021-06-28	27.870001	27.870001	27.870001	27.870001	24.507786
629	2021-06-29	27.809999	27.809999	27.809999	27.809999	24.455025
630	2021-06-30	27.780001	27.780001	27.780001	27.780001	24.428646
631	2021-07-01	27.610001	27.610001	27.610001	27.610001	24.279150
632	2021-07-02	27.520000	27.520000	27.520000	27.520000	24.200010
633	2021-07-06	27.290001	27.290001	27.290001	27.290001	23.997755
634	2021-07-07	27.330000	27.330000	27.330000	27.330000	24.032930
635	2021-07-08	26.760000	26.760000	26.760000	26.760000	23.531694
636	2021-07-09	27.139999	27.139999	27.139999	27.139999	23.865850
637	2021-07-12	27.129999	27.129999	27.129999	27.129999	23.857058
638	2021-07-13	27.139999	27.139999	27.139999	27.139999	23.865850
639	2021-07-14	27.240000	27.240000	27.240000	27.240000	23.953789
640	2021-07-15	27.360001	27.360001	27.360001	27.360001	24.059313
641	2021-07-16	27.150000	27.150000	27.150000	27.150000	23.874647
642	2021-07-19	26.660000	26.660000	26.660000	26.660000	23.443758
643	2021-07-20	26.770000	26.770000	26.770000	26.770000	23.540489
644	2021-07-21	26.790001	26.790001	26.790001	26.790001	23.558077
645	2021-07-22	26.940001	26.940001	26.940001	26.940001	23.689981
646	2021-07-23	26.600000	26.600000	26.600000	26.600000	23.390999
647	2021-07-26	25.969999	25.969999	25.969999	25.969999	22.837000
648	2021-07-27	25.450001	25.450001	25.450001	25.450001	22.379732
649	2021-07-28	26.040001	26.040001	26.040001	26.040001	22.898556
650	2021-07-29	26.320000	26.320000	26.320000	26.320000	23.144777
651	2021-07-30	25.959999	25.959999	25.959999	25.959999	22.828205
652	2021-08-02	26.309999	26.309999	26.309999	26.309999	23.135984
653	2021-08-03	26.440001	26.440001	26.440001	26.440001	23.250299
654	2021-08-04	26.520000	26.520000	26.520000	26.520000	23.320648
655	2021-08-05	26.379999	26.379999	26.379999	26.379999	23.197536
656	2021-08-06	26.180000	26.180000	26.180000	26.180000	23.021666
657	2021-08-09	26.370001	26.370001	26.370001	26.370001	23.188745
658	2021-08-10	26.410000	26.410000	26.410000	26.410000	23.223919
659	2021-08-11	26.459999	26.459999	26.459999	26.459999	23.267883
660	2021-08-12	26.250000	26.250000	26.250000	26.250000	23.083220
661	2021-08-13	26.120001	26.120001	26.120001	26.120001	22.968906
662	2021-08-16	25.870001	25.870001	25.870001	25.870001	22.749063
663	2021-08-17	25.410000	25.410000	25.410000	25.410000	22.344557
664	2021-08-18	25.480000	25.480000	25.480000	25.480000	22.406116
665	2021-08-19	24.930000	24.930000	24.930000	24.930000	21.922464
666	2021-08-20	24.719999	24.719999	24.719999	24.719999	21.737801
667	2021-08-23	25.200001	25.200001	25.200001	25.200001	22.159893
668	2021-08-24	25.780001	25.780001	25.780001	25.780001	22.669924
669	2021-08-25	25.860001	25.860001	25.860001	25.860001	22.740271
670	2021-08-26	25.559999	25.559999	25.559999	25.559999	22.476461
671	2021-08-27	25.820000	25.820000	25.820000	25.820000	22.705095
672	2021-08-30	25.959999	25.959999	25.959999	25.959999	22.828205
673	2021-08-31	26.270000	26.270000	26.270000	26.270000	23.100807
674	2021-09-01	26.400000	26.400000	26.400000	26.400000	23.215124
675	2021-09-02	26.309999	26.309999	26.309999	26.309999	23.135984
676	2021-09-03	26.459999	26.459999	26.459999	26.459999	23.267883
677	2021-09-07	26.520000	26.520000	26.520000	26.520000	23.320648
678	2021-09-08	26.209999	26.209999	26.209999	26.209999	23.048044
679	2021-09-09	26.080000	26.080000	26.080000	26.080000	22.933729
680	2021-09-10	26.070000	26.070000	26.070000	26.070000	22.924936
681	2021-09-13	26.209999	26.209999	26.209999	26.209999	23.048044
682	2021-09-14	25.959999	25.959999	25.959999	25.959999	22.828205
683	2021-09-15	26.080000	26.080000	26.080000	26.080000	22.933729
684	2021-09-16	25.780001	25.780001	25.780001	25.780001	22.669924
685	2021-09-17	25.650000	25.650000	25.650000	25.650000	22.555605
686	2021-09-20	24.900000	24.900000	24.900000	24.900000	21.896086
687	2021-09-21	25.080000	25.080000	25.080000	25.080000	22.054369
688	2021-09-22	25.350000	25.350000	25.350000	25.350000	22.291798
689	2021-09-23	25.639999	25.639999	25.639999	25.639999	22.546810
690	2021-09-24	25.330000	25.330000	25.330000	25.330000	22.274210
691	2021-09-27	25.370001	25.370001	25.370001	25.370001	22.309383
692	2021-09-28	24.990000	24.990000	24.990000	24.990000	21.975224
693	2021-09-29	24.870001	24.870001	24.870001	24.870001	21.869705
694	2021-09-30	24.990000	24.990000	24.990000	24.990000	21.975224
695	2021-10-01	25.010000	25.010000	25.010000	25.010000	21.992815
696	2021-10-04	24.730000	24.730000	24.730000	24.730000	21.746590
697	2021-10-05	24.879999	24.879999	24.879999	24.879999	21.878496
698	2021-10-06	24.680000	24.680000	24.680000	24.680000	21.702623
699	2021-10-07	25.129999	25.129999	25.129999	25.129999	22.098333
700	2021-10-08	25.049999	25.049999	25.049999	25.049999	22.027985
701	2021-10-11	25.000000	25.000000	25.000000	25.000000	21.984018
702	2021-10-12	24.940001	24.940001	24.940001	24.940001	21.931257
703	2021-10-13	25.160000	25.160000	25.160000	25.160000	22.124722
704	2021-10-14	25.350000	25.350000	25.350000	25.350000	22.291798
705	2021-10-15	25.590000	25.590000	25.590000	25.590000	22.502844
706	2021-10-18	25.620001	25.620001	25.620001	25.620001	22.529224
707	2021-10-19	25.910000	25.910000	25.910000	25.910000	22.784237
708	2021-10-20	25.889999	25.889999	25.889999	25.889999	22.766649
709	2021-10-21	25.670000	25.670000	25.670000	25.670000	22.573193
710	2021-10-22	25.580000	25.580000	25.580000	25.580000	22.494049
711	2021-10-25	25.719999	25.719999	25.719999	25.719999	22.617159
712	2021-10-26	25.600000	25.600000	25.600000	25.600000	22.511637
713	2021-10-27	25.350000	25.350000	25.350000	25.350000	22.291798
714	2021-10-28	25.299999	25.299999	25.299999	25.299999	22.247826
715	2021-10-29	25.059999	25.059999	25.059999	25.059999	22.036781
716	2021-11-01	25.160000	25.160000	25.160000	25.160000	22.124722
717	2021-11-02	24.950001	24.950001	24.950001	24.950001	21.940054
718	2021-11-03	25.049999	25.049999	25.049999	25.049999	22.027985
719	2021-11-04	24.980000	24.980000	24.980000	24.980000	21.966433
720	2021-11-05	24.910000	24.910000	24.910000	24.910000	21.904881
721	2021-11-08	25.139999	25.139999	25.139999	25.139999	22.107128
722	2021-11-09	25.110001	25.110001	25.110001	25.110001	22.080750
723	2021-11-10	24.959999	24.959999	24.959999	24.959999	21.948845
724	2021-11-11	25.170000	25.170000	25.170000	25.170000	22.133512
725	2021-11-12	25.240000	25.240000	25.240000	25.240000	22.195066
726	2021-11-15	25.260000	25.260000	25.260000	25.260000	22.212652
727	2021-11-16	25.320000	25.320000	25.320000	25.320000	22.265415
728	2021-11-17	25.160000	25.160000	25.160000	25.160000	22.124722
729	2021-11-18	24.900000	24.900000	24.900000	24.900000	21.896086
730	2021-11-19	24.820000	24.820000	24.820000	24.820000	21.825733
731	2021-11-22	24.540001	24.540001	24.540001	24.540001	21.579512
732	2021-11-23	24.530001	24.530001	24.530001	24.530001	21.570721
733	2021-11-24	24.530001	24.530001	24.530001	24.530001	21.570721
734	2021-11-26	23.750000	23.750000	23.750000	23.750000	20.884821
735	2021-11-29	23.799999	23.799999	23.799999	23.799999	20.928787
736	2021-11-30	23.580000	23.580000	23.580000	23.580000	20.735327
737	2021-12-01	23.650000	23.650000	23.650000	23.650000	20.796883
738	2021-12-02	24.059999	24.059999	24.059999	24.059999	21.157419
739	2021-12-03	23.730000	23.730000	23.730000	23.730000	20.867231
740	2021-12-06	23.870001	23.870001	23.870001	23.870001	20.990343
741	2021-12-07	24.330000	24.330000	24.330000	24.330000	21.394850
742	2021-12-08	24.379999	24.379999	24.379999	24.379999	21.438816
743	2021-12-09	24.360001	24.360001	24.360001	24.360001	21.421228
744	2021-12-10	24.280001	24.280001	24.280001	24.280001	21.350882
745	2021-12-13	23.900000	23.900000	23.900000	23.900000	21.016722
746	2021-12-14	23.860001	23.860001	23.860001	23.860001	20.981550
747	2021-12-15	23.799999	23.799999	23.799999	23.799999	20.928787
748	2021-12-16	23.200001	23.200001	23.200001	23.200001	20.985296
749	2021-12-17	23.090000	23.090000	23.090000	23.090000	20.885794
750	2021-12-20	22.700001	22.700001	22.700001	22.700001	20.533024
751	2021-12-21	23.139999	23.139999	23.139999	23.139999	20.931021
752	2021-12-22	22.870001	22.870001	22.870001	22.870001	21.015051
753	2021-12-23	23.040001	23.040001	23.040001	23.040001	21.171261
754	2021-12-27	23.110001	23.110001	23.110001	23.110001	21.235582
755	2021-12-28	23.020000	23.020000	23.020000	23.020000	21.152884
756	2021-12-29	22.889999	22.889999	22.889999	22.889999	21.033426
757	2021-12-30	23.090000	23.090000	23.090000	23.090000	21.217203
758	2021-12-31	23.080000	23.080000	23.080000	23.080000	21.208015
759	2022-01-03	23.200001	23.200001	23.200001	23.200001	21.318285
760	2022-01-04	23.150000	23.150000	23.150000	23.150000	21.272339
761	2022-01-05	22.850000	22.850000	22.850000	22.850000	20.996672
762	2022-01-06	22.950001	22.950001	22.950001	22.950001	21.088562
763	2022-01-07	23.080000	23.080000	23.080000	23.080000	21.208015
764	2022-01-10	23.200001	23.200001	23.200001	23.200001	21.318285
765	2022-01-11	23.600000	23.600000	23.600000	23.600000	21.685841
766	2022-01-12	23.959999	23.959999	23.959999	23.959999	22.016640
767	2022-01-13	23.690001	23.690001	23.690001	23.690001	21.768539
768	2022-01-14	23.770000	23.770000	23.770000	23.770000	21.842051
769	2022-01-18	23.410000	23.410000	23.410000	23.410000	21.511251
770	2022-01-19	23.500000	23.500000	23.500000	23.500000	21.593948
771	2022-01-20	23.600000	23.600000	23.600000	23.600000	21.685841
772	2022-01-21	23.200001	23.200001	23.200001	23.200001	21.318285
773	2022-01-24	22.889999	22.889999	22.889999	22.889999	21.033426
774	2022-01-25	22.799999	22.799999	22.799999	22.799999	20.950726
775	2022-01-26	22.719999	22.719999	22.719999	22.719999	20.877213
776	2022-01-27	22.469999	22.469999	22.469999	22.469999	20.647491
777	2022-01-28	22.690001	22.690001	22.690001	22.690001	20.849649
778	2022-01-31	23.260000	23.260000	23.260000	23.260000	21.373417
779	2022-02-01	23.340000	23.340000	23.340000	23.340000	21.446928
780	2022-02-02	23.320000	23.320000	23.320000	23.320000	21.428549
781	2022-02-03	23.049999	23.049999	23.049999	23.049999	21.180447
782	2022-02-04	23.260000	23.260000	23.260000	23.260000	21.373417
783	2022-02-07	23.190001	23.190001	23.190001	23.190001	21.309095
784	2022-02-08	23.370001	23.370001	23.370001	23.370001	21.474495
785	2022-02-09	23.799999	23.799999	23.799999	23.799999	21.869617
786	2022-02-10	23.670000	23.670000	23.670000	23.670000	21.750164
787	2022-02-11	23.420000	23.420000	23.420000	23.420000	21.520439
788	2022-02-14	23.270000	23.270000	23.270000	23.270000	21.382607
789	2022-02-15	23.610001	23.610001	23.610001	23.610001	21.695030
790	2022-02-16	23.760000	23.760000	23.760000	23.760000	21.832861
791	2022-02-17	23.510000	23.510000	23.510000	23.510000	21.603138
792	2022-02-18	23.290001	23.290001	23.290001	23.290001	21.400984
793	2022-02-22	22.940001	22.940001	22.940001	22.940001	21.079372
794	2022-02-23	22.730000	22.730000	22.730000	22.730000	20.886402
795	2022-02-24	22.170000	22.170000	22.170000	22.170000	20.371824
796	2022-02-25	22.580000	22.580000	22.580000	22.580000	20.748569
797	2022-02-28	22.250000	22.250000	22.250000	22.250000	20.445335
798	2022-03-01	22.100000	22.100000	22.100000	22.100000	20.307503
799	2022-03-02	22.120001	22.120001	22.120001	22.120001	20.325882
800	2022-03-03	21.889999	21.889999	21.889999	21.889999	20.114536
801	2022-03-04	21.459999	21.459999	21.459999	21.459999	19.719410
802	2022-03-07	20.770000	20.770000	20.770000	20.770000	19.085377
803	2022-03-08	20.740000	20.740000	20.740000	20.740000	19.057810
804	2022-03-09	21.080000	21.080000	21.080000	21.080000	19.370234
805	2022-03-10	20.910000	20.910000	20.910000	20.910000	19.214022
806	2022-03-11	20.600000	20.600000	20.600000	20.600000	18.929167
807	2022-03-14	20.090000	20.090000	20.090000	20.090000	18.460531
808	2022-03-15	19.910000	19.910000	19.910000	19.910000	18.295130
809	2022-03-16	21.180000	21.180000	21.180000	21.180000	19.462120
810	2022-03-17	21.320000	21.320000	21.320000	21.320000	19.590767
811	2022-03-18	21.660000	21.660000	21.660000	21.660000	19.903191
812	2022-03-21	21.320000	21.320000	21.320000	21.320000	19.590767
813	2022-03-22	21.660000	21.660000	21.660000	21.660000	19.903191
814	2022-03-23	21.600000	21.600000	21.600000	21.600000	19.848057
815	2022-03-24	21.690001	21.690001	21.690001	21.690001	19.930758
816	2022-03-25	21.570000	21.570000	21.570000	21.570000	19.820490
817	2022-03-28	21.590000	21.590000	21.590000	21.590000	19.838867
818	2022-03-29	21.790001	21.790001	21.790001	21.790001	20.022646
819	2022-03-30	21.830000	21.830000	21.830000	21.830000	20.059402
820	2022-03-31	21.559999	21.559999	21.559999	21.559999	19.811300
821	2022-04-01	21.850000	21.850000	21.850000	21.850000	20.077780
822	2022-04-04	22.150000	22.150000	22.150000	22.150000	20.353449
823	2022-04-05	21.820000	21.820000	21.820000	21.820000	20.050213
824	2022-04-06	21.600000	21.600000	21.600000	21.600000	19.848057
825	2022-04-07	21.410000	21.410000	21.410000	21.410000	19.673466
826	2022-04-08	21.440001	21.440001	21.440001	21.440001	19.701035
827	2022-04-11	21.170000	21.170000	21.170000	21.170000	19.452932
828	2022-04-12	21.080000	21.080000	21.080000	21.080000	19.370234
829	2022-04-13	21.290001	21.290001	21.290001	21.290001	19.563202
830	2022-04-14	21.150000	21.150000	21.150000	21.150000	19.434555
831	2022-04-18	21.080000	21.080000	21.080000	21.080000	19.370234
832	2022-04-19	21.110001	21.110001	21.110001	21.110001	19.397800
833	2022-04-20	20.959999	20.959999	20.959999	20.959999	19.259966
834	2022-04-21	20.620001	20.620001	20.620001	20.620001	18.947546
835	2022-04-22	20.400000	20.400000	20.400000	20.400000	18.745384
836	2022-04-25	20.090000	20.090000	20.090000	20.090000	18.460531
837	2022-04-26	19.790001	19.790001	19.790001	19.790001	18.184866
838	2022-04-27	20.010000	20.010000	20.010000	20.010000	18.387018
839	2022-04-28	20.299999	20.299999	20.299999	20.299999	18.653498
840	2022-04-29	20.280001	20.280001	20.280001	20.280001	18.635120
841	2022-05-02	20.260000	20.260000	20.260000	20.260000	18.616741
842	2022-05-03	20.420000	20.420000	20.420000	20.420000	18.763763
843	2022-05-04	20.629999	20.629999	20.629999	20.629999	18.956732
844	2022-05-05	20.030001	20.030001	20.030001	20.030001	18.405397
845	2022-05-06	19.690001	19.690001	19.690001	19.690001	18.092974
846	2022-05-09	19.160000	19.160000	19.160000	19.160000	17.605961
847	2022-05-10	19.240000	19.240000	19.240000	19.240000	17.679472
848	2022-05-11	19.120001	19.120001	19.120001	19.120001	17.569206
849	2022-05-12	19.000000	19.000000	19.000000	19.000000	17.458939
850	2022-05-13	19.490000	19.490000	19.490000	19.490000	17.909195
851	2022-05-16	19.450001	19.450001	19.450001	19.450001	17.872442
852	2022-05-17	19.879999	19.879999	19.879999	19.879999	18.267561
853	2022-05-18	19.469999	19.469999	19.469999	19.469999	17.890818
854	2022-05-19	19.570000	19.570000	19.570000	19.570000	17.982708
855	2022-05-20	19.709999	19.709999	19.709999	19.709999	18.111351
856	2022-05-23	19.920000	19.920000	19.920000	19.920000	18.304319
857	2022-05-24	19.600000	19.600000	19.600000	19.600000	18.010271
858	2022-05-25	19.700001	19.700001	19.700001	19.700001	18.102163
859	2022-05-26	19.990000	19.990000	19.990000	19.990000	18.368641
860	2022-05-27	20.240000	20.240000	20.240000	20.240000	18.598364
861	2022-05-31	20.600000	20.600000	20.600000	20.600000	18.929167
862	2022-06-01	20.420000	20.420000	20.420000	20.420000	18.763763
863	2022-06-02	20.620001	20.620001	20.620001	20.620001	18.947546
864	2022-06-03	20.340000	20.340000	20.340000	20.340000	18.690254
865	2022-06-06	20.480000	20.480000	20.480000	20.480000	18.818897
866	2022-06-07	20.450001	20.450001	20.450001	20.450001	18.791332
867	2022-06-08	20.520000	20.520000	20.520000	20.520000	18.855652
868	2022-06-09	20.139999	20.139999	20.139999	20.139999	18.506474
869	2022-06-10	19.840000	19.840000	19.840000	19.840000	18.230810
870	2022-06-13	19.180000	19.180000	19.180000	19.180000	17.624340
871	2022-06-14	19.340000	19.340000	19.340000	19.340000	17.771360
872	2022-06-15	19.590000	19.590000	19.590000	19.590000	18.001087
873	2022-06-16	19.040001	19.040001	19.040001	19.040001	17.495697
874	2022-06-17	19.010000	19.010000	19.010000	19.010000	17.468126
875	2022-06-21	19.219999	19.219999	19.219999	19.219999	17.661093
876	2022-06-22	18.780001	18.780001	18.780001	18.780001	17.256784
877	2022-06-23	18.740000	18.740000	18.740000	18.740000	17.220028
878	2022-06-24	19.110001	19.110001	19.110001	19.110001	17.560017
879	2022-06-27	19.139999	19.139999	19.139999	19.139999	17.587582
880	2022-06-28	19.090000	19.090000	19.090000	19.090000	17.541637
881	2022-06-29	18.969999	18.969999	18.969999	18.969999	17.431370
882	2022-06-30	18.760000	18.760000	18.760000	18.760000	17.238405
883	2022-07-01	18.660000	18.660000	18.660000	18.660000	17.146517
884	2022-07-05	18.490000	18.490000	18.490000	18.490000	16.990303
885	2022-07-06	18.340000	18.340000	18.340000	18.340000	16.852470
886	2022-07-07	18.740000	18.740000	18.740000	18.740000	17.220028
887	2022-07-08	18.760000	18.760000	18.760000	18.760000	17.238405
888	2022-07-11	18.340000	18.340000	18.340000	18.340000	16.852470
889	2022-07-12	18.209999	18.209999	18.209999	18.209999	16.733013
890	2022-07-13	18.209999	18.209999	18.209999	18.209999	16.733013
891	2022-07-14	18.049999	18.049999	18.049999	18.049999	16.585991
892	2022-07-15	18.139999	18.139999	18.139999	18.139999	16.668692
893	2022-07-18	18.290001	18.290001	18.290001	18.290001	16.806526
894	2022-07-19	18.580000	18.580000	18.580000	18.580000	17.073002
895	2022-07-20	18.540001	18.540001	18.540001	18.540001	17.036251
896	2022-07-21	18.740000	18.740000	18.740000	18.740000	17.220028
897	2022-07-22	18.530001	18.530001	18.530001	18.530001	17.027061
898	2022-07-25	18.620001	18.620001	18.620001	18.620001	17.109758
899	2022-07-26	18.520000	18.520000	18.520000	18.520000	17.017872
900	2022-07-27	18.830000	18.830000	18.830000	18.830000	17.302727
901	2022-07-28	18.920000	18.920000	18.920000	18.920000	17.385427
902	2022-07-29	18.790001	18.790001	18.790001	18.790001	17.265974
903	2022-08-01	18.690001	18.690001	18.690001	18.690001	17.174084
904	2022-08-02	18.570000	18.570000	18.570000	18.570000	17.063814
905	2022-08-03	18.719999	18.719999	18.719999	18.719999	17.201649
906	2022-08-04	18.790001	18.790001	18.790001	18.790001	17.265974
907	2022-08-05	18.809999	18.809999	18.809999	18.809999	17.284349
908	2022-08-08	18.840000	18.840000	18.840000	18.840000	17.311914
909	2022-08-09	18.770000	18.770000	18.770000	18.770000	17.247595
910	2022-08-10	18.959999	18.959999	18.959999	18.959999	17.422182
911	2022-08-11	19.080000	19.080000	19.080000	19.080000	17.532450
912	2022-08-12	19.280001	19.280001	19.280001	19.280001	17.716228
913	2022-08-15	19.219999	19.219999	19.219999	19.219999	17.661093
914	2022-08-16	19.160000	19.160000	19.160000	19.160000	17.605961
915	2022-08-17	19.110001	19.110001	19.110001	19.110001	17.560017
916	2022-08-18	18.990000	18.990000	18.990000	18.990000	17.449749
917	2022-08-19	18.740000	18.740000	18.740000	18.740000	17.220028
918	2022-08-22	18.600000	18.600000	18.600000	18.600000	17.091381
919	2022-08-23	18.680000	18.680000	18.680000	18.680000	17.164894
920	2022-08-24	18.690001	18.690001	18.690001	18.690001	17.174084
921	2022-08-25	19.059999	19.059999	19.059999	19.059999	17.514074
922	2022-08-26	18.840000	18.840000	18.840000	18.840000	17.311914
923	2022-08-29	18.770000	18.770000	18.770000	18.770000	17.247595
924	2022-08-30	18.580000	18.580000	18.580000	18.580000	17.073002
925	2022-08-31	18.610001	18.610001	18.610001	18.610001	17.100569
926	2022-09-01	18.450001	18.450001	18.450001	18.450001	16.953550
927	2022-09-02	18.309999	18.309999	18.309999	18.309999	16.824903
928	2022-09-06	18.190001	18.190001	18.190001	18.190001	16.714638
929	2022-09-07	18.250000	18.250000	18.250000	18.250000	16.769770
930	2022-09-08	18.190001	18.190001	18.190001	18.190001	16.714638
931	2022-09-09	18.450001	18.450001	18.450001	18.450001	16.953550
932	2022-09-12	18.639999	18.639999	18.639999	18.639999	17.128138
933	2022-09-13	18.150000	18.150000	18.150000	18.150000	16.677879
934	2022-09-14	18.180000	18.180000	18.180000	18.180000	16.705448
935	2022-09-15	17.980000	17.980000	17.980000	17.980000	16.521669
936	2022-09-16	17.809999	17.809999	17.809999	17.809999	16.365458
937	2022-09-19	17.900000	17.900000	17.900000	17.900000	16.448158
938	2022-09-20	17.830000	17.830000	17.830000	17.830000	16.383833
939	2022-09-21	17.600000	17.600000	17.600000	17.600000	16.172491
940	2022-09-22	17.490000	17.490000	17.490000	17.490000	16.071411
941	2022-09-23	17.040001	17.040001	17.040001	17.040001	15.657912
942	2022-09-26	16.770000	16.770000	16.770000	16.770000	15.409812
943	2022-09-27	16.799999	16.799999	16.799999	16.799999	15.437378
944	2022-09-28	16.840000	16.840000	16.840000	16.840000	15.474133
945	2022-09-29	16.559999	16.559999	16.559999	16.559999	15.216843
946	2022-09-30	16.610001	16.610001	16.610001	16.610001	15.262789
947	2022-10-03	16.889999	16.889999	16.889999	16.889999	15.520077
948	2022-10-04	17.340000	17.340000	17.340000	17.340000	15.933578
949	2022-10-05	17.389999	17.389999	17.389999	17.389999	15.979523
950	2022-10-06	17.299999	17.299999	17.299999	17.299999	15.896823
951	2022-10-07	17.010000	17.010000	17.010000	17.010000	15.630344
952	2022-10-10	16.830000	16.830000	16.830000	16.830000	15.464944
953	2022-10-11	16.530001	16.530001	16.530001	16.530001	15.189278
954	2022-10-12	16.639999	16.639999	16.639999	16.639999	15.290354
955	2022-10-13	16.770000	16.770000	16.770000	16.770000	15.409812
956	2022-10-14	16.549999	16.549999	16.549999	16.549999	15.207654
957	2022-10-17	16.889999	16.889999	16.889999	16.889999	15.520077
958	2022-10-18	16.950001	16.950001	16.950001	16.950001	15.575212
959	2022-10-19	16.660000	16.660000	16.660000	16.660000	15.308732
960	2022-10-20	16.709999	16.709999	16.709999	16.709999	15.354675
961	2022-10-21	16.910000	16.910000	16.910000	16.910000	15.538456
962	2022-10-24	16.379999	16.379999	16.379999	16.379999	15.051442
963	2022-10-25	16.440001	16.440001	16.440001	16.440001	15.106576
964	2022-10-26	16.600000	16.600000	16.600000	16.600000	15.253599
965	2022-10-27	16.620001	16.620001	16.620001	16.620001	15.271977
966	2022-10-28	16.549999	16.549999	16.549999	16.549999	15.207654
967	2022-10-31	16.469999	16.469999	16.469999	16.469999	15.134143
968	2022-11-01	16.670000	16.670000	16.670000	16.670000	15.317922
969	2022-11-02	16.580000	16.580000	16.580000	16.580000	15.235221
970	2022-11-03	16.620001	16.620001	16.620001	16.620001	15.271977
971	2022-11-04	17.110001	17.110001	17.110001	17.110001	15.722234
972	2022-11-07	17.160000	17.160000	17.160000	17.160000	15.768180
973	2022-11-08	17.250000	17.250000	17.250000	17.250000	15.850880
974	2022-11-09	17.030001	17.030001	17.030001	17.030001	15.648723
975	2022-11-10	17.360001	17.360001	17.360001	17.360001	15.951957
976	2022-11-11	17.770000	17.770000	17.770000	17.770000	16.328703
977	2022-11-14	17.719999	17.719999	17.719999	17.719999	16.282757
978	2022-11-15	18.110001	18.110001	18.110001	18.110001	16.641125
979	2022-11-16	17.900000	17.900000	17.900000	17.900000	16.448158
980	2022-11-17	17.920000	17.920000	17.920000	17.920000	16.466537
981	2022-11-18	17.850000	17.850000	17.850000	17.850000	16.402212
982	2022-11-21	17.629999	17.629999	17.629999	17.629999	16.200056
983	2022-11-22	17.670000	17.670000	17.670000	17.670000	16.236814
984	2022-11-23	17.780001	17.780001	17.780001	17.780001	16.337891
985	2022-11-25	17.799999	17.799999	17.799999	17.799999	16.356268
986	2022-11-28	17.650000	17.650000	17.650000	17.650000	16.218435
987	2022-11-29	17.990000	17.990000	17.990000	17.990000	16.530859
988	2022-11-30	18.590000	18.590000	18.590000	18.590000	17.082191
989	2022-12-01	18.480000	18.480000	18.480000	18.480000	16.981113
990	2022-12-02	18.570000	18.570000	18.570000	18.570000	17.063814
991	2022-12-05	18.420000	18.420000	18.420000	18.420000	16.925982
992	2022-12-06	18.340000	18.340000	18.340000	18.340000	16.852470
993	2022-12-07	18.209999	18.209999	18.209999	18.209999	16.733013
994	2022-12-08	18.410000	18.410000	18.410000	18.410000	16.916794
995	2022-12-09	18.400000	18.400000	18.400000	18.400000	16.907604
996	2022-12-12	18.260000	18.260000	18.260000	18.260000	16.778959
997	2022-12-13	18.240000	18.240000	18.240000	18.240000	16.760580
998	2022-12-14	18.340000	18.340000	18.340000	18.340000	16.852470
999	2022-12-15	17.959999	17.959999	17.959999	17.959999	16.503290
1000	2022-12-16	17.950001	17.950001	17.950001	17.950001	16.494102
1001	2022-12-19	17.980000	17.980000	17.980000	17.980000	16.521669
1002	2022-12-20	17.930000	17.930000	17.930000	17.930000	16.475727
1003	2022-12-21	17.480000	17.480000	17.480000	17.480000	16.610228
1004	2022-12-22	17.370001	17.370001	17.370001	17.370001	16.505703
1005	2022-12-23	17.340000	17.340000	17.340000	17.340000	16.477196
1006	2022-12-27	17.530001	17.530001	17.530001	17.530001	16.657742
1007	2022-12-28	17.379999	17.379999	17.379999	17.379999	16.515203
1008	2022-12-29	17.590000	17.590000	17.590000	17.590000	16.714754
1009	2022-12-30	17.400000	17.400000	17.400000	17.400000	16.534210
1010	2023-01-03	17.510000	17.510000	17.510000	17.510000	16.638735
1011	2023-01-04	17.940001	17.940001	17.940001	17.940001	17.047340
1012	2023-01-05	17.990000	17.990000	17.990000	17.990000	17.094854
1013	2023-01-06	18.280001	18.280001	18.280001	18.280001	17.370424
1014	2023-01-09	18.469999	18.469999	18.469999	18.469999	17.550968
1015	2023-01-10	18.559999	18.559999	18.559999	18.559999	17.636490
1016	2023-01-11	18.620001	18.620001	18.620001	18.620001	17.693506
1017	2023-01-12	18.690001	18.690001	18.690001	18.690001	17.760023
1018	2023-01-13	18.860001	18.860001	18.860001	18.860001	17.921564
1019	2023-01-17	18.830000	18.830000	18.830000	18.830000	17.893057
1020	2023-01-18	18.709999	18.709999	18.709999	18.709999	17.779026
1021	2023-01-19	18.900000	18.900000	18.900000	18.900000	17.959574
1022	2023-01-20	19.170000	19.170000	19.170000	19.170000	18.216139
1023	2023-01-23	19.340000	19.340000	19.340000	19.340000	18.377680
1024	2023-01-24	19.340000	19.340000	19.340000	19.340000	18.377680
1025	2023-01-25	19.340000	19.340000	19.340000	19.340000	18.377680
1026	2023-01-26	19.540001	19.540001	19.540001	19.540001	18.567728
1027	2023-01-27	19.480000	19.480000	19.480000	19.480000	18.510712
1028	2023-01-30	19.120001	19.120001	19.120001	19.120001	18.168627
1029	2023-01-31	19.030001	19.030001	19.030001	19.030001	18.083105
1030	2023-02-01	19.280001	19.280001	19.280001	19.280001	18.320665
1031	2023-02-02	19.219999	19.219999	19.219999	19.219999	18.263649
1032	2023-02-03	18.940001	18.940001	18.940001	18.940001	17.997583
1033	2023-02-06	18.629999	18.629999	18.629999	18.629999	17.703007
1034	2023-02-07	18.719999	18.719999	18.719999	18.719999	17.788528
1035	2023-02-08	18.719999	18.719999	18.719999	18.719999	17.788528
1036	2023-02-09	18.790001	18.790001	18.790001	18.790001	17.855047
1037	2023-02-10	18.629999	18.629999	18.629999	18.629999	17.703007
1038	2023-02-13	18.760000	18.760000	18.760000	18.760000	17.826540
1039	2023-02-14	18.690001	18.690001	18.690001	18.690001	17.760023
1040	2023-02-15	18.520000	18.520000	18.520000	18.520000	17.598482
1041	2023-02-16	18.510000	18.510000	18.510000	18.510000	17.588978
1042	2023-02-17	18.320000	18.320000	18.320000	18.320000	17.408434
1043	2023-02-21	18.160000	18.160000	18.160000	18.160000	17.256393
1044	2023-02-22	17.990000	17.990000	17.990000	17.990000	17.094854
1045	2023-02-23	18.139999	18.139999	18.139999	18.139999	17.237391
1046	2023-02-24	17.780001	17.780001	17.780001	17.780001	16.895302
1047	2023-02-27	17.809999	17.809999	17.809999	17.809999	16.923809
1048	2023-02-28	17.750000	17.750000	17.750000	17.750000	16.866795
1049	2023-03-01	18.090000	18.090000	18.090000	18.090000	17.189878
1050	2023-03-02	18.160000	18.160000	18.160000	18.160000	17.256393
1051	2023-03-03	18.290001	18.290001	18.290001	18.290001	17.379927
1052	2023-03-06	18.240000	18.240000	18.240000	18.240000	17.332413
1053	2023-03-07	17.980000	17.980000	17.980000	17.980000	17.085350
1054	2023-03-08	17.990000	17.990000	17.990000	17.990000	17.094854
1055	2023-03-09	17.610001	17.610001	17.610001	17.610001	16.733761
1056	2023-03-10	17.410000	17.410000	17.410000	17.410000	16.543711
1057	2023-03-13	17.440001	17.440001	17.440001	17.440001	16.572220
1058	2023-03-14	17.469999	17.469999	17.469999	17.469999	16.600725
1059	2023-03-15	17.240000	17.240000	17.240000	17.240000	16.382170
1060	2023-03-16	17.420000	17.420000	17.420000	17.420000	16.553213
1061	2023-03-17	17.389999	17.389999	17.389999	17.389999	16.524706
1062	2023-03-20	17.389999	17.389999	17.389999	17.389999	16.524706
1063	2023-03-21	17.580000	17.580000	17.580000	17.580000	16.705254
1064	2023-03-22	17.639999	17.639999	17.639999	17.639999	16.762266
1065	2023-03-23	17.870001	17.870001	17.870001	17.870001	16.980824
1066	2023-03-24	17.820000	17.820000	17.820000	17.820000	16.933310
1067	2023-03-27	17.690001	17.690001	17.690001	17.690001	16.809780
1068	2023-03-28	17.990000	17.990000	17.990000	17.990000	17.094854
1069	2023-03-29	18.120001	18.120001	18.120001	18.120001	17.218386
1070	2023-03-30	18.309999	18.309999	18.309999	18.309999	17.398932
1071	2023-03-31	18.330000	18.330000	18.330000	18.330000	17.417934
1072	2023-04-03	18.340000	18.340000	18.340000	18.340000	17.427439
1073	2023-04-04	18.309999	18.309999	18.309999	18.309999	17.398932
1074	2023-04-05	18.209999	18.209999	18.209999	18.209999	17.303905
1075	2023-04-06	18.299999	18.299999	18.299999	18.299999	17.389427
1076	2023-04-10	18.309999	18.309999	18.309999	18.309999	17.398932
1077	2023-04-11	18.450001	18.450001	18.450001	18.450001	17.531965
1078	2023-04-12	18.280001	18.280001	18.280001	18.280001	17.370424
1079	2023-04-13	18.480000	18.480000	18.480000	18.480000	17.560471
1080	2023-04-14	18.420000	18.420000	18.420000	18.420000	17.503456
1081	2023-04-17	18.530001	18.530001	18.530001	18.530001	17.607985
1082	2023-04-18	18.469999	18.469999	18.469999	18.469999	17.550968
1083	2023-04-19	18.290001	18.290001	18.290001	18.290001	17.379927
1084	2023-04-20	18.209999	18.209999	18.209999	18.209999	17.303905
1085	2023-04-21	18.040001	18.040001	18.040001	18.040001	17.142365
1086	2023-04-24	18.000000	18.000000	18.000000	18.000000	17.104355
1087	2023-04-25	17.650000	17.650000	17.650000	17.650000	16.771769
1088	2023-04-26	17.760000	17.760000	17.760000	17.760000	16.876297
1089	2023-04-27	18.030001	18.030001	18.030001	18.030001	17.132862
1090	2023-04-28	18.139999	18.139999	18.139999	18.139999	17.237391
1091	2023-05-01	18.110001	18.110001	18.110001	18.110001	17.208883
1092	2023-05-02	17.879999	17.879999	17.879999	17.879999	16.990324
1093	2023-05-03	17.820000	17.820000	17.820000	17.820000	16.933310
1094	2023-05-04	17.940001	17.940001	17.940001	17.940001	17.047340
1095	2023-05-05	18.160000	18.160000	18.160000	18.160000	17.256393
1096	2023-05-08	18.180000	18.180000	18.180000	18.180000	17.275400
1097	2023-05-09	18.070000	18.070000	18.070000	18.070000	17.170872
1098	2023-05-10	18.110001	18.110001	18.110001	18.110001	17.208883
1099	2023-05-11	18.049999	18.049999	18.049999	18.049999	17.151867
1100	2023-05-12	17.870001	17.870001	17.870001	17.870001	16.980824
1101	2023-05-15	18.150000	18.150000	18.150000	18.150000	17.246891
1102	2023-05-16	18.080000	18.080000	18.080000	18.080000	17.180376
1103	2023-05-17	18.209999	18.209999	18.209999	18.209999	17.303905
1104	2023-05-18	18.190001	18.190001	18.190001	18.190001	17.284901
1105	2023-05-19	18.180000	18.180000	18.180000	18.180000	17.275400
1106	2023-05-22	18.299999	18.299999	18.299999	18.299999	17.389427
1107	2023-05-23	18.100000	18.100000	18.100000	18.100000	17.199379
1108	2023-05-24	17.969999	17.969999	17.969999	17.969999	17.075848
1109	2023-05-25	18.000000	18.000000	18.000000	18.000000	17.104355
1110	2023-05-26	18.330000	18.330000	18.330000	18.330000	17.417934
1111	2023-05-30	18.090000	18.090000	18.090000	18.090000	17.189878
1112	2023-05-31	17.940001	17.940001	17.940001	17.940001	17.047340
1113	2023-06-01	18.180000	18.180000	18.180000	18.180000	17.275400
1114	2023-06-02	18.510000	18.510000	18.510000	18.510000	17.588978
1115	2023-06-05	18.480000	18.480000	18.480000	18.480000	17.560471
1116	2023-06-06	18.670000	18.670000	18.670000	18.670000	17.741018
1117	2023-06-07	18.629999	18.629999	18.629999	18.629999	17.703007
1118	2023-06-08	18.700001	18.700001	18.700001	18.700001	17.769526
1119	2023-06-09	18.850000	18.850000	18.850000	18.850000	17.912062
1120	2023-06-12	18.879999	18.879999	18.879999	18.879999	17.940567
1121	2023-06-13	19.059999	19.059999	19.059999	19.059999	18.111612
1122	2023-06-14	19.170000	19.170000	19.170000	19.170000	18.216139
1123	2023-06-15	19.340000	19.340000	19.340000	19.340000	18.377680
1124	2023-06-16	19.350000	19.350000	19.350000	19.350000	18.387182
1125	2023-06-20	19.030001	19.030001	19.030001	19.030001	18.083105
1126	2023-06-21	18.950001	18.950001	18.950001	18.950001	18.007086
1127	2023-06-22	18.920000	18.920000	18.920000	18.920000	17.978579
1128	2023-06-23	18.650000	18.650000	18.650000	18.650000	17.722012
1129	2023-06-26	18.690001	18.690001	18.690001	18.690001	17.760023
1130	2023-06-27	18.860001	18.860001	18.860001	18.860001	17.921564
1131	2023-06-28	18.750000	18.750000	18.750000	18.750000	17.817038
1132	2023-06-29	18.719999	18.719999	18.719999	18.719999	17.788528
1133	2023-06-30	18.870001	18.870001	18.870001	18.870001	17.931068
1134	2023-07-03	19.080000	19.080000	19.080000	19.080000	18.130617
1135	2023-07-05	19.000000	19.000000	19.000000	19.000000	18.054598
1136	2023-07-06	18.709999	18.709999	18.709999	18.709999	17.779026
1137	2023-07-07	18.840000	18.840000	18.840000	18.840000	17.902559
1138	2023-07-10	18.820000	18.820000	18.820000	18.820000	17.883554
1139	2023-07-11	19.049999	19.049999	19.049999	19.049999	18.102110
1140	2023-07-12	19.309999	19.309999	19.309999	19.309999	18.349173
1141	2023-07-13	19.570000	19.570000	19.570000	19.570000	18.596233
1142	2023-07-14	19.549999	19.549999	19.549999	19.549999	18.577230
1143	2023-07-17	19.510000	19.510000	19.510000	19.510000	18.539221
1144	2023-07-18	19.360001	19.360001	19.360001	19.360001	18.396685
1145	2023-07-19	19.340000	19.340000	19.340000	19.340000	18.377680
1146	2023-07-20	19.260000	19.260000	19.260000	19.260000	18.301661
1147	2023-07-21	19.240000	19.240000	19.240000	19.240000	18.282656
1148	2023-07-24	19.440001	19.440001	19.440001	19.440001	18.472704
1149	2023-07-25	19.590000	19.590000	19.590000	19.590000	18.615240
1150	2023-07-26	19.639999	19.639999	19.639999	19.639999	18.662752
1151	2023-07-27	19.510000	19.510000	19.510000	19.510000	18.539221
1152	2023-07-28	19.850000	19.850000	19.850000	19.850000	18.862303
1153	2023-07-31	19.850000	19.850000	19.850000	19.850000	18.862303
1154	2023-08-01	19.639999	19.639999	19.639999	19.639999	18.662752
1155	2023-08-02	19.160000	19.160000	19.160000	19.160000	18.206635
1156	2023-08-03	19.200001	19.200001	19.200001	19.200001	18.244646
1157	2023-08-04	19.180000	19.180000	19.180000	19.180000	18.225641
1158	2023-08-07	19.180000	19.180000	19.180000	19.180000	18.225641
1159	2023-08-08	18.990000	18.990000	18.990000	18.990000	18.045095
1160	2023-08-09	19.030001	19.030001	19.030001	19.030001	18.083105
1161	2023-08-10	19.049999	19.049999	19.049999	19.049999	18.102110
1162	2023-08-11	18.760000	18.760000	18.760000	18.760000	17.826540
1163	2023-08-14	18.650000	18.650000	18.650000	18.650000	17.722012
1164	2023-08-15	18.520000	18.520000	18.520000	18.520000	17.598482
1165	2023-08-16	18.430000	18.430000	18.430000	18.430000	17.512960
1166	2023-08-17	18.450001	18.450001	18.450001	18.450001	17.531965
1167	2023-08-18	18.330000	18.330000	18.330000	18.330000	17.417934
1168	2023-08-21	18.350000	18.350000	18.350000	18.350000	17.436941
1169	2023-08-22	18.410000	18.410000	18.410000	18.410000	17.493956
1170	2023-08-23	18.680000	18.680000	18.680000	18.680000	17.750521
1171	2023-08-24	18.590000	18.590000	18.590000	18.590000	17.664999
1172	2023-08-25	18.540001	18.540001	18.540001	18.540001	17.617487
1173	2023-08-28	18.760000	18.760000	18.760000	18.760000	17.826540
1174	2023-08-29	19.020000	19.020000	19.020000	19.020000	18.073603
1175	2023-08-30	19.020000	19.020000	19.020000	19.020000	18.073603
1176	2023-08-31	18.809999	18.809999	18.809999	18.809999	17.874052
1177	2023-09-01	19.020000	19.020000	19.020000	19.020000	18.073603
1178	2023-09-05	18.930000	18.930000	18.930000	18.930000	17.988081
1179	2023-09-06	18.840000	18.840000	18.840000	18.840000	17.902559
1180	2023-09-07	18.629999	18.629999	18.629999	18.629999	17.703007
1181	2023-09-08	18.629999	18.629999	18.629999	18.629999	17.703007
1182	2023-09-11	18.799999	18.799999	18.799999	18.799999	17.864548
1183	2023-09-12	18.750000	18.750000	18.750000	18.750000	17.817038
1184	2023-09-13	18.730000	18.730000	18.730000	18.730000	17.798033
1185	2023-09-14	18.920000	18.920000	18.920000	18.920000	17.978579
1186	2023-09-15	18.870001	18.870001	18.870001	18.870001	17.931068
1187	2023-09-18	18.770000	18.770000	18.770000	18.770000	17.836042
1188	2023-09-19	18.700001	18.700001	18.700001	18.700001	17.769526
1189	2023-09-20	18.610001	18.610001	18.610001	18.610001	17.684004
1190	2023-09-21	18.299999	18.299999	18.299999	18.299999	17.389427
1191	2023-09-22	18.500000	18.500000	18.500000	18.500000	17.579477
1192	2023-09-25	18.459999	18.459999	18.459999	18.459999	17.541468
1193	2023-09-26	18.180000	18.180000	18.180000	18.180000	17.275400
1194	2023-09-27	18.250000	18.250000	18.250000	18.250000	17.341917
1195	2023-09-28	18.280001	18.280001	18.280001	18.280001	17.370424
1196	2023-09-29	18.379999	18.379999	18.379999	18.379999	17.465446
1197	2023-10-02	18.320000	18.320000	18.320000	18.320000	17.408434
1198	2023-10-03	18.040001	18.040001	18.040001	18.040001	17.142365
1199	2023-10-04	17.990000	17.990000	17.990000	17.990000	17.094854
1200	2023-10-05	17.969999	17.969999	17.969999	17.969999	17.075848
1201	2023-10-06	18.190001	18.190001	18.190001	18.190001	17.284901
1202	2023-10-09	18.110001	18.110001	18.110001	18.110001	17.208883
1203	2023-10-10	18.330000	18.330000	18.330000	18.330000	17.417934
1204	2023-10-11	18.450001	18.450001	18.450001	18.450001	17.531965
1205	2023-10-12	18.340000	18.340000	18.340000	18.340000	17.427439
1206	2023-10-13	18.219999	18.219999	18.219999	18.219999	17.313410
1207	2023-10-16	18.260000	18.260000	18.260000	18.260000	17.351419
1208	2023-10-17	18.209999	18.209999	18.209999	18.209999	17.303905
1209	2023-10-18	17.980000	17.980000	17.980000	17.980000	17.085350
1210	2023-10-19	17.840000	17.840000	17.840000	17.840000	16.952316
1211	2023-10-20	17.639999	17.639999	17.639999	17.639999	16.762266
1212	2023-10-23	17.629999	17.629999	17.629999	17.629999	16.752766
1213	2023-10-24	17.840000	17.840000	17.840000	17.840000	16.952316
1214	2023-10-25	17.660000	17.660000	17.660000	17.660000	16.781273
1215	2023-10-26	17.570000	17.570000	17.570000	17.570000	16.695749
1216	2023-10-27	17.580000	17.580000	17.580000	17.580000	16.705254
1217	2023-10-30	17.680000	17.680000	17.680000	17.680000	16.800278
1218	2023-10-31	17.540001	17.540001	17.540001	17.540001	16.667244
1219	2023-11-01	17.660000	17.660000	17.660000	17.660000	16.781273
1220	2023-11-02	17.930000	17.930000	17.930000	17.930000	17.037838
1221	2023-11-03	18.219999	18.219999	18.219999	18.219999	17.313410
1222	2023-11-06	18.400000	18.400000	18.400000	18.400000	17.484453
1223	2023-11-07	18.370001	18.370001	18.370001	18.370001	17.455948
1224	2023-11-08	18.260000	18.260000	18.260000	18.260000	17.351419
1225	2023-11-09	18.150000	18.150000	18.150000	18.150000	17.246891
1226	2023-11-10	18.330000	18.330000	18.330000	18.330000	17.417934
1227	2023-11-13	18.299999	18.299999	18.299999	18.299999	17.389427
1228	2023-11-14	18.590000	18.590000	18.590000	18.590000	17.664999
1229	2023-11-15	18.820000	18.820000	18.820000	18.820000	17.883554
1230	2023-11-16	18.690001	18.690001	18.690001	18.690001	17.760023
1231	2023-11-17	18.700001	18.700001	18.700001	18.700001	17.769526
1232	2023-11-20	18.920000	18.920000	18.920000	18.920000	17.978579
1233	2023-11-21	18.809999	18.809999	18.809999	18.809999	17.874052
1234	2023-11-22	18.740000	18.740000	18.740000	18.740000	17.807533
1235	2023-11-24	18.700001	18.700001	18.700001	18.700001	17.769526
1236	2023-11-27	18.660000	18.660000	18.660000	18.660000	17.731514
1237	2023-11-28	18.860001	18.860001	18.860001	18.860001	17.921564
1238	2023-11-29	18.850000	18.850000	18.850000	18.850000	17.912062
1239	2023-11-30	18.920000	18.920000	18.920000	18.920000	17.978579
1240	2023-12-01	18.900000	18.900000	18.900000	18.900000	17.959574
1241	2023-12-04	18.719999	18.719999	18.719999	18.719999	17.788528
1242	2023-12-05	18.580000	18.580000	18.580000	18.580000	17.655497
1243	2023-12-06	18.570000	18.570000	18.570000	18.570000	17.645992
1244	2023-12-07	18.600000	18.600000	18.600000	18.600000	17.674501
1245	2023-12-08	18.639999	18.639999	18.639999	18.639999	17.712511
1246	2023-12-11	18.660000	18.660000	18.660000	18.660000	17.731514
1247	2023-12-12	18.680000	18.680000	18.680000	18.680000	17.750521
1248	2023-12-13	18.770000	18.770000	18.770000	18.770000	17.836042
1249	2023-12-14	19.000000	19.000000	19.000000	19.000000	18.054598
1250	2023-12-15	18.969999	18.969999	18.969999	18.969999	18.026089
1251	2023-12-18	18.969999	18.969999	18.969999	18.969999	18.026089
1252	2023-12-19	19.070000	19.070000	19.070000	19.070000	18.121113
1253	2023-12-20	18.809999	18.809999	18.809999	18.809999	17.874052
1254	2023-12-21	18.570000	18.570000	18.570000	18.570000	18.130037
1255	2023-12-22	18.450001	18.450001	18.450001	18.450001	18.012882
1256	2023-12-26	18.570000	18.570000	18.570000	18.570000	18.130037
1257	2023-12-27	18.690001	18.690001	18.690001	18.690001	18.247196
1258	2023-12-28	18.870001	18.870001	18.870001	18.870001	18.422932
1259	2023-12-29	18.879999	18.879999	18.879999	18.879999	18.432692
1260	2024-01-02	18.639999	18.639999	18.639999	18.639999	18.198380
1261	2024-01-03	18.559999	18.559999	18.559999	18.559999	18.120274
1262	2024-01-04	18.510000	18.510000	18.510000	18.510000	18.071459
1263	2024-01-05	18.530001	18.530001	18.530001	18.530001	18.090986
1264	2024-01-08	18.570000	18.570000	18.570000	18.570000	18.130037
1265	2024-01-09	18.389999	18.389999	18.389999	18.389999	17.954302
1266	2024-01-10	18.379999	18.379999	18.379999	18.379999	17.944538
1267	2024-01-11	18.459999	18.459999	18.459999	18.459999	18.022644
1268	2024-01-12	18.510000	18.510000	18.510000	18.510000	18.071459
1269	2024-01-16	18.200001	18.200001	18.200001	18.200001	17.768805
1270	2024-01-17	17.920000	17.920000	17.920000	17.920000	17.495436
1271	2024-01-18	18.040001	18.040001	18.040001	18.040001	17.612595
1272	2024-01-19	18.299999	18.299999	18.299999	18.299999	17.866434
1273	2024-01-22	18.150000	18.150000	18.150000	18.150000	17.719988
1274	2024-01-23	18.299999	18.299999	18.299999	18.299999	17.866434
1275	2024-01-24	18.450001	18.450001	18.450001	18.450001	18.012882
1276	2024-01-25	18.559999	18.559999	18.559999	18.559999	18.120274
1277	2024-01-26	18.540001	18.540001	18.540001	18.540001	18.100750
1278	2024-01-29	18.520000	18.520000	18.520000	18.520000	18.081223
1279	2024-01-30	18.420000	18.420000	18.420000	18.420000	17.983591
1280	2024-01-31	18.370001	18.370001	18.370001	18.370001	17.934778
1281	2024-02-01	18.549999	18.549999	18.549999	18.549999	18.110512
1282	2024-02-02	18.650000	18.650000	18.650000	18.650000	18.208141
1283	2024-02-05	18.650000	18.650000	18.650000	18.650000	18.208141
1284	2024-02-06	18.969999	18.969999	18.969999	18.969999	18.520559
1285	2024-02-07	19.020000	19.020000	19.020000	19.020000	18.569376
1286	2024-02-08	18.900000	18.900000	18.900000	18.900000	18.452219
1287	2024-02-09	18.980000	18.980000	18.980000	18.980000	18.530323
1288	2024-02-12	19.030001	19.030001	19.030001	19.030001	18.579140
1289	2024-02-13	18.840000	18.840000	18.840000	18.840000	18.393641
1290	2024-02-14	19.040001	19.040001	19.040001	19.040001	18.588903
1291	2024-02-15	19.170000	19.170000	19.170000	19.170000	18.715822
1292	2024-02-16	19.200001	19.200001	19.200001	19.200001	18.745111
1293	2024-02-20	19.240000	19.240000	19.240000	19.240000	18.784164
1294	2024-02-21	19.250000	19.250000	19.250000	19.250000	18.793926
1295	2024-02-22	19.490000	19.490000	19.490000	19.490000	19.028240
1296	2024-02-23	19.400000	19.400000	19.400000	19.400000	18.940372
1297	2024-02-26	19.330000	19.330000	19.330000	19.330000	18.872032
1298	2024-02-27	19.350000	19.350000	19.350000	19.350000	18.891558
1299	2024-02-28	19.190001	19.190001	19.190001	19.190001	18.735350
1300	2024-02-29	19.280001	19.280001	19.280001	19.280001	18.823217
1301	2024-03-01	19.480000	19.480000	19.480000	19.480000	19.018476
1302	2024-03-04	19.480000	19.480000	19.480000	19.480000	19.018476
1303	2024-03-05	19.290001	19.290001	19.290001	19.290001	18.832981
1304	2024-03-06	19.510000	19.510000	19.510000	19.510000	19.047768
1305	2024-03-07	19.620001	19.620001	19.620001	19.620001	19.155161
1306	2024-03-08	19.540001	19.540001	19.540001	19.540001	19.077057
1307	2024-03-11	19.530001	19.530001	19.530001	19.530001	19.067293
1308	2024-03-12	19.690001	19.690001	19.690001	19.690001	19.223503
1309	2024-03-13	19.629999	19.629999	19.629999	19.629999	19.164923
1310	2024-03-14	19.680000	19.680000	19.680000	19.680000	19.213739
1311	2024-03-15	19.450001	19.450001	19.450001	19.450001	18.989189
1312	2024-03-18	19.540001	19.540001	19.540001	19.540001	19.077057
1313	2024-03-19	19.480000	19.480000	19.480000	19.480000	19.018476
1314	2024-03-20	19.740000	19.740000	19.740000	19.740000	19.272318
1315	2024-03-21	19.809999	19.809999	19.809999	19.809999	19.340658
1316	2024-03-22	19.700001	19.700001	19.700001	19.700001	19.233267
1317	2024-03-25	19.680000	19.680000	19.680000	19.680000	19.213739
1318	2024-03-26	19.740000	19.740000	19.740000	19.740000	19.272318
1319	2024-03-27	19.740000	19.740000	19.740000	19.740000	19.272318
1320	2024-03-28	19.760000	19.760000	19.760000	19.760000	19.291843
1321	2024-04-01	19.850000	19.850000	19.850000	19.850000	19.379711
1322	2024-04-02	19.920000	19.920000	19.920000	19.920000	19.448053
1323	2024-04-03	20.000000	20.000000	20.000000	20.000000	19.526157
1324	2024-04-04	19.950001	19.950001	19.950001	19.950001	19.477343
1325	2024-04-05	19.990000	19.990000	19.990000	19.990000	19.516394
1326	2024-04-08	20.110001	20.110001	20.110001	20.110001	19.633553
1327	2024-04-09	20.209999	20.209999	20.209999	20.209999	19.731182
1328	2024-04-10	20.100000	20.100000	20.100000	20.100000	19.623789
1329	2024-04-11	20.170000	20.170000	20.170000	20.170000	19.692129
1330	2024-04-12	19.730000	19.730000	19.730000	19.730000	19.262554
1331	2024-04-15	19.549999	19.549999	19.549999	19.549999	19.086819
1332	2024-04-16	19.260000	19.260000	19.260000	19.260000	18.803690
1333	2024-04-17	19.299999	19.299999	19.299999	19.299999	18.842741
1334	2024-04-18	19.430000	19.430000	19.430000	19.430000	18.969662
1335	2024-04-19	19.309999	19.309999	19.309999	19.309999	18.852505
1336	2024-04-22	19.500000	19.500000	19.500000	19.500000	19.038004
1337	2024-04-23	19.629999	19.629999	19.629999	19.629999	19.164923
1338	2024-04-24	19.770000	19.770000	19.770000	19.770000	19.301607
1339	2024-04-25	19.780001	19.780001	19.780001	19.780001	19.311371
1340	2024-04-26	20.000000	20.000000	20.000000	20.000000	19.526157
1341	2024-04-29	20.059999	20.059999	20.059999	20.059999	19.584736
1342	2024-04-30	19.830000	19.830000	19.830000	19.830000	19.360186
1343	2024-05-01	19.790001	19.790001	19.790001	19.790001	19.321135
1344	2024-05-02	20.190001	20.190001	20.190001	20.190001	19.711657
1345	2024-05-03	20.309999	20.309999	20.309999	20.309999	19.828812
1346	2024-05-06	20.340000	20.340000	20.340000	20.340000	19.858103
1347	2024-05-07	20.280001	20.280001	20.280001	20.280001	19.799524
1348	2024-05-08	20.330000	20.330000	20.330000	20.330000	19.848339
1349	2024-05-09	20.340000	20.340000	20.340000	20.340000	19.858103
1350	2024-05-10	20.400000	20.400000	20.400000	20.400000	19.916679
1351	2024-05-13	20.490000	20.490000	20.490000	20.490000	20.004547
1352	2024-05-14	20.610001	20.610001	20.610001	20.610001	20.121706
1353	2024-05-15	20.770000	20.770000	20.770000	20.770000	20.277914
1354	2024-05-16	20.860001	20.860001	20.860001	20.860001	20.365782
1355	2024-05-17	20.910000	20.910000	20.910000	20.910000	20.414597
1356	2024-05-20	20.850000	20.850000	20.850000	20.850000	20.356020
1357	2024-05-21	20.730000	20.730000	20.730000	20.730000	20.238861
1358	2024-05-22	20.620001	20.620001	20.620001	20.620001	20.131470
1359	2024-05-23	20.530001	20.530001	20.530001	20.530001	20.043602
1360	2024-05-24	20.610001	20.610001	20.610001	20.610001	20.121706
1361	2024-05-28	20.620001	20.620001	20.620001	20.620001	20.131470
1362	2024-05-29	20.340000	20.340000	20.340000	20.340000	19.858103
1363	2024-05-30	20.180000	20.180000	20.180000	20.180000	19.701893
1364	2024-05-31	20.000000	20.000000	20.000000	20.000000	19.526157
1365	2024-06-03	20.280001	20.280001	20.280001	20.280001	19.799524
1366	2024-06-04	19.980000	19.980000	19.980000	19.980000	19.506632
1367	2024-06-05	20.309999	20.309999	20.309999	20.309999	19.828812
1368	2024-06-06	20.340000	20.340000	20.340000	20.340000	19.858103
1369	2024-06-07	20.190001	20.190001	20.190001	20.190001	19.711657
1370	2024-06-10	20.290001	20.290001	20.290001	20.290001	19.809288
1371	2024-06-11	20.180000	20.180000	20.180000	20.180000	19.701893
1372	2024-06-12	20.350000	20.350000	20.350000	20.350000	19.867865
1373	2024-06-13	20.350000	20.350000	20.350000	20.350000	19.867865
1374	2024-06-14	20.440001	20.440001	20.440001	20.440001	19.955734
1375	2024-06-17	20.520000	20.520000	20.520000	20.520000	20.033838
1376	2024-06-18	20.700001	20.700001	20.700001	20.700001	20.209574
1377	2024-06-20	20.760000	20.760000	20.760000	20.760000	20.268152
1378	2024-06-21	20.690001	20.690001	20.690001	20.690001	20.199810
1379	2024-06-24	20.670000	20.670000	20.670000	20.670000	20.180285
1380	2024-06-25	20.690001	20.690001	20.690001	20.690001	20.199810
1381	2024-06-26	20.660000	20.660000	20.660000	20.660000	20.170521
1382	2024-06-27	20.719999	20.719999	20.719999	20.719999	20.229097
1383	2024-06-28	20.809999	20.809999	20.809999	20.809999	20.316965
1384	2024-07-01	20.780001	20.780001	20.780001	20.780001	20.287678
1385	2024-07-02	20.780001	20.780001	20.780001	20.780001	20.287678
1386	2024-07-03	21.010000	21.010000	21.010000	21.010000	20.512228
1387	2024-07-05	21.180000	21.180000	21.180000	21.180000	20.678200
1388	2024-07-08	21.160000	21.160000	21.160000	21.160000	20.658674
1389	2024-07-09	21.270000	21.270000	21.270000	21.270000	20.766068
1390	2024-07-10	21.350000	21.350000	21.350000	21.350000	20.844173
1391	2024-07-11	21.400000	21.400000	21.400000	21.400000	20.892988
1392	2024-07-12	21.450001	21.450001	21.450001	21.450001	20.941805
1393	2024-07-15	21.309999	21.309999	21.309999	21.309999	20.805120
1394	2024-07-16	21.400000	21.400000	21.400000	21.400000	20.892988
1395	2024-07-17	20.980000	20.980000	20.980000	20.980000	20.482939
1396	2024-07-18	20.840000	20.840000	20.840000	20.840000	20.346256
1397	2024-07-19	20.559999	20.559999	20.559999	20.559999	20.072889
1398	2024-07-22	20.740000	20.740000	20.740000	20.740000	20.248625
1399	2024-07-23	20.610001	20.610001	20.610001	20.610001	20.121706
1400	2024-07-24	20.290001	20.290001	20.290001	20.290001	19.809288
1401	2024-07-25	20.120001	20.120001	20.120001	20.120001	19.643314
1402	2024-07-26	20.360001	20.360001	20.360001	20.360001	19.877628
1403	2024-07-29	20.209999	20.209999	20.209999	20.209999	19.731182
1404	2024-07-30	20.080000	20.080000	20.080000	20.080000	19.604261
1405	2024-07-31	20.520000	20.520000	20.520000	20.520000	20.033838
1406	2024-08-01	20.240000	20.240000	20.240000	20.240000	19.760471
1407	2024-08-02	19.770000	19.770000	19.770000	19.770000	19.301607
1408	2024-08-05	19.180000	19.180000	19.180000	19.180000	18.725586
1409	2024-08-06	19.400000	19.400000	19.400000	19.400000	18.940372
1410	2024-08-07	19.500000	19.500000	19.500000	19.500000	19.038004
1411	2024-08-08	19.990000	19.990000	19.990000	19.990000	19.516394
1412	2024-08-09	20.100000	20.100000	20.100000	20.100000	19.623789
1413	2024-08-12	20.209999	20.209999	20.209999	20.209999	19.731182
1414	2024-08-13	20.370001	20.370001	20.370001	20.370001	19.887392
1415	2024-08-14	20.240000	20.240000	20.240000	20.240000	19.760471
1416	2024-08-15	20.510000	20.510000	20.510000	20.510000	20.024075
1417	2024-08-16	20.639999	20.639999	20.639999	20.639999	20.150993
1418	2024-08-19	20.840000	20.840000	20.840000	20.840000	20.346256
1419	2024-08-20	20.620001	20.620001	20.620001	20.620001	20.131470
1420	2024-08-21	20.709999	20.709999	20.709999	20.709999	20.219336
1421	2024-08-22	20.430000	20.430000	20.430000	20.430000	19.945971
1422	2024-08-23	20.650000	20.650000	20.650000	20.650000	20.160757
1423	2024-08-26	20.490000	20.490000	20.490000	20.490000	20.004547
1424	2024-08-27	20.520000	20.520000	20.520000	20.520000	20.033838
1425	2024-08-28	20.360001	20.360001	20.360001	20.360001	19.877628
1426	2024-08-29	20.410000	20.410000	20.410000	20.410000	19.926443
1427	2024-08-30	20.520000	20.520000	20.520000	20.520000	20.033838
1428	2024-09-03	20.120001	20.120001	20.120001	20.120001	19.643314
1429	2024-09-04	20.080000	20.080000	20.080000	20.080000	19.604261
1430	2024-09-05	20.059999	20.059999	20.059999	20.059999	19.584736
1431	2024-09-06	19.730000	19.730000	19.730000	19.730000	19.262554
1432	2024-09-09	19.900000	19.900000	19.900000	19.900000	19.428526
1433	2024-09-10	19.799999	19.799999	19.799999	19.799999	19.330894
1434	2024-09-11	19.910000	19.910000	19.910000	19.910000	19.438290
1435	2024-09-12	20.110001	20.110001	20.110001	20.110001	19.633553
1436	2024-09-13	20.190001	20.190001	20.190001	20.190001	19.711657
1437	2024-09-16	20.240000	20.240000	20.240000	20.240000	19.760471
1438	2024-09-17	20.280001	20.280001	20.280001	20.280001	19.799524
1439	2024-09-18	20.219999	20.219999	20.219999	20.219999	19.740944
1440	2024-09-19	20.620001	20.620001	20.620001	20.620001	20.131470
1441	2024-09-20	20.549999	20.549999	20.549999	20.549999	20.063126
1442	2024-09-23	20.629999	20.629999	20.629999	20.629999	20.141230
1443	2024-09-24	21.090000	21.090000	21.090000	21.090000	20.590332
1444	2024-09-25	21.000000	21.000000	21.000000	21.000000	20.502464
1445	2024-09-26	21.559999	21.559999	21.559999	21.559999	21.049196
1446	2024-09-27	21.450001	21.450001	21.450001	21.450001	20.941805
1447	2024-09-30	21.230000	21.230000	21.230000	21.230000	20.727015
1448	2024-10-01	21.320000	21.320000	21.320000	21.320000	20.814882
1449	2024-10-02	21.520000	21.520000	21.520000	21.520000	21.010145
1450	2024-10-03	21.389999	21.389999	21.389999	21.389999	20.883224
1451	2024-10-04	21.620001	21.620001	21.620001	21.620001	21.107777
1452	2024-10-07	21.730000	21.730000	21.730000	21.730000	21.215168
1453	2024-10-08	21.330000	21.330000	21.330000	21.330000	20.824646
1454	2024-10-09	21.190001	21.190001	21.190001	21.190001	20.687963
1455	2024-10-10	21.190001	21.190001	21.190001	21.190001	20.687963
1456	2024-10-11	21.260000	21.260000	21.260000	21.260000	20.756306
1457	2024-10-14	21.290001	21.290001	21.290001	21.290001	20.785595
1458	2024-10-15	20.809999	20.809999	20.809999	20.809999	20.316965
1459	2024-10-16	20.969999	20.969999	20.969999	20.969999	20.473175
1460	2024-10-17	20.879999	20.879999	20.879999	20.879999	20.385307
1461	2024-10-18	21.120001	21.120001	21.120001	21.120001	20.619623
1462	2024-10-21	21.049999	21.049999	21.049999	21.049999	20.551279
1463	2024-10-22	20.930000	20.930000	20.930000	20.930000	20.434124
1464	2024-10-23	20.809999	20.809999	20.809999	20.809999	20.316965
1465	2024-10-24	20.780001	20.780001	20.780001	20.780001	20.287678
1466	2024-10-25	20.700001	20.700001	20.700001	20.700001	20.209574
1467	2024-10-28	20.760000	20.760000	20.760000	20.760000	20.268152
1468	2024-10-29	20.680000	20.680000	20.680000	20.680000	20.190046
1469	2024-10-30	20.469999	20.469999	20.469999	20.469999	19.985022
1470	2024-10-31	20.250000	20.250000	20.250000	20.250000	19.770235
1471	2024-11-01	20.370001	20.370001	20.370001	20.370001	19.887392
1472	2024-11-04	20.530001	20.530001	20.530001	20.530001	20.043602
1473	2024-11-05	20.850000	20.850000	20.850000	20.850000	20.356020
1474	2024-11-06	20.740000	20.740000	20.740000	20.740000	20.248625
1475	2024-11-07	21.010000	21.010000	21.010000	21.010000	20.512228
1476	2024-11-08	20.719999	20.719999	20.719999	20.719999	20.229097
1477	2024-11-11	20.580000	20.580000	20.580000	20.580000	20.092415
1478	2024-11-12	20.190001	20.190001	20.190001	20.190001	19.711657
1479	2024-11-13	20.040001	20.040001	20.040001	20.040001	19.565210
1480	2024-11-14	19.920000	19.920000	19.920000	19.920000	19.448053
1481	2024-11-15	19.830000	19.830000	19.830000	19.830000	19.360186
1482	2024-11-18	19.940001	19.940001	19.940001	19.940001	19.467579
1483	2024-11-19	20.020000	20.020000	20.020000	20.020000	19.545685
1484	2024-11-20	20.010000	20.010000	20.010000	20.010000	19.535921
1485	2024-11-21	19.950001	19.950001	19.950001	19.950001	19.477343
1486	2024-11-22	20.000000	20.000000	20.000000	20.000000	19.526157
1487	2024-11-25	20.010000	20.010000	20.010000	20.010000	19.535921
1488	2024-11-26	19.900000	19.900000	19.900000	19.900000	19.428526
1489	2024-11-27	19.840000	19.840000	19.840000	19.840000	19.369949
1490	2024-11-29	19.809999	19.809999	19.809999	19.809999	19.340658
1491	2024-12-02	19.980000	19.980000	19.980000	19.980000	19.506632
1492	2024-12-03	20.080000	20.080000	20.080000	20.080000	19.604261
1493	2024-12-04	20.160000	20.160000	20.160000	20.160000	19.682367
1494	2024-12-05	20.250000	20.250000	20.250000	20.250000	19.770235
1495	2024-12-06	20.240000	20.240000	20.240000	20.240000	19.760471
1496	2024-12-09	20.469999	20.469999	20.469999	20.469999	19.985022
1497	2024-12-10	20.260000	20.260000	20.260000	20.260000	19.779997
1498	2024-12-11	20.410000	20.410000	20.410000	20.410000	19.926443
1499	2024-12-12	20.330000	20.330000	20.330000	20.330000	19.848339
1500	2024-12-13	20.360001	20.360001	20.360001	20.360001	19.877628
1501	2024-12-16	20.330000	20.330000	20.330000	20.330000	19.848339
1502	2024-12-17	20.209999	20.209999	20.209999	20.209999	19.731182
1503	2024-12-18	19.420000	19.420000	19.420000	19.420000	19.404013
1504	2024-12-19	19.590000	19.590000	19.590000	19.590000	19.573872
1505	2024-12-20	19.650000	19.650000	19.650000	19.650000	19.633823
1506	2024-12-23	19.790001	19.790001	19.790001	19.790001	19.773708
1507	2024-12-24	19.830000	19.830000	19.830000	19.830000	19.813675
1508	2024-12-26	19.770000	19.770000	19.770000	19.770000	19.753725
1509	2024-12-27	19.639999	19.639999	19.639999	19.639999	19.639999
1510	2024-12-30	19.500000	19.500000	19.500000	19.500000	19.500000
1511	2024-12-31	19.469999	19.469999	19.469999	19.469999	19.469999
1512	2025-01-02	19.480000	19.480000	19.480000	19.480000	19.480000
1513	2025-01-03	19.639999	19.639999	19.639999	19.639999	19.639999
1514	2025-01-06	19.700001	19.700001	19.700001	19.700001	19.700001
1515	2025-01-07	19.590000	19.590000	19.590000	19.590000	19.590000
1516	2025-01-08	19.480000	19.480000	19.480000	19.480000	19.480000
1517	2025-01-10	19.170000	19.170000	19.170000	19.170000	19.170000
1518	2025-01-13	19.000000	19.000000	19.000000	19.000000	19.000000
1519	2025-01-14	19.209999	19.209999	19.209999	19.209999	19.209999
1520	2025-01-15	19.490000	19.490000	19.490000	19.490000	19.490000
1521	2025-01-16	19.530001	19.530001	19.530001	19.530001	19.530001
1522	2025-01-17	19.690001	19.690001	19.690001	19.690001	19.690001
1523	2025-01-21	19.889999	19.889999	19.889999	19.889999	19.889999
1524	2025-01-22	20.000000	20.000000	20.000000	20.000000	20.000000
1525	2025-01-23	20.000000	20.000000	20.000000	20.000000	20.000000
1526	2025-01-24	20.100000	20.100000	20.100000	20.100000	20.100000
1527	2025-01-27	19.780001	19.780001	19.780001	19.780001	19.780001
1528	2025-01-28	19.969999	19.969999	19.969999	19.969999	19.969999
1529	2025-01-29	19.969999	19.969999	19.969999	19.969999	19.969999
1530	2025-01-30	20.230000	20.230000	20.230000	20.230000	20.230000
1531	2025-01-31	20.070000	20.070000	20.070000	20.070000	20.070000
1532	2025-02-03	19.850000	19.850000	19.850000	19.850000	19.850000
1533	2025-02-04	20.160000	20.160000	20.160000	20.160000	20.160000
1534	2025-02-05	20.150000	20.150000	20.150000	20.150000	20.150000
1535	2025-02-06	20.230000	20.230000	20.230000	20.230000	20.230000
1536	2025-02-07	20.299999	20.299999	20.299999	20.299999	20.299999
1537	2025-02-10	20.420000	20.420000	20.420000	20.420000	20.420000
1538	2025-02-11	20.440001	20.440001	20.440001	20.440001	20.440001
1539	2025-02-12	20.530001	20.530001	20.530001	20.530001	20.530001
1540	2025-02-13	20.559999	20.559999	20.559999	20.559999	20.559999
1541	2025-02-14	20.719999	20.719999	20.719999	20.719999	20.719999
1542	2025-02-18	21.040001	21.040001	21.040001	21.040001	21.040001
1543	2025-02-19	20.950001	20.950001	20.950001	20.950001	20.950001
1544	2025-02-20	21.049999	21.049999	21.049999	21.049999	21.049999
1545	2025-02-21	21.059999	21.059999	21.059999	21.059999	21.059999
1546	2025-02-24	20.690001	20.690001	20.690001	20.690001	20.690001
1547	2025-02-25	20.590000	20.590000	20.590000	20.590000	20.590000
1548	2025-02-26	20.809999	20.809999	20.809999	20.809999	20.809999
1549	2025-02-27	20.450001	20.450001	20.450001	20.450001	20.450001
1550	2025-02-28	20.070000	20.070000	20.070000	20.070000	20.070000
1551	2025-03-03	19.940001	19.940001	19.940001	19.940001	19.940001
1552	2025-03-04	20.150000	20.150000	20.150000	20.150000	20.150000
1553	2025-03-05	20.830000	20.830000	20.830000	20.830000	20.830000
1554	2025-03-06	20.750000	20.750000	20.750000	20.750000	20.750000
1555	2025-03-07	20.799999	20.799999	20.799999	20.799999	20.799999
1556	2025-03-10	20.270000	20.270000	20.270000	20.270000	20.270000
1557	2025-03-11	20.379999	20.379999	20.379999	20.379999	20.379999
1558	2025-03-12	20.549999	20.549999	20.549999	20.549999	20.549999
1559	2025-03-13	20.469999	20.469999	20.469999	20.469999	20.469999
1560	2025-03-14	20.860001	20.860001	20.860001	20.860001	20.860001
1561	2025-03-17	21.230000	21.230000	21.230000	21.230000	21.230000
1562	2025-03-18	21.160000	21.160000	21.160000	21.160000	21.160000
1563	2025-03-19	21.190001	21.190001	21.190001	21.190001	21.190001
1564	2025-03-20	21.000000	21.000000	21.000000	21.000000	21.000000
1565	2025-03-21	20.900000	20.900000	20.900000	20.900000	20.900000
1566	2025-03-24	20.969999	20.969999	20.969999	20.969999	20.969999
1567	2025-03-25	20.910000	20.910000	20.910000	20.910000	20.910000
1568	2025-03-26	20.790001	20.790001	20.790001	20.790001	20.790001
1569	2025-03-27	20.879999	20.879999	20.879999	20.879999	20.879999
1570	2025-03-28	20.510000	20.510000	20.510000	20.510000	20.510000
1571	2025-03-31	20.459999	20.459999	20.459999	20.459999	20.459999
1572	2025-04-01	20.530001	20.530001	20.530001	20.530001	20.530001
1573	2025-04-02	20.490000	20.490000	20.490000	20.490000	20.490000
1574	2025-04-03	20.100000	20.100000	20.100000	20.100000	20.100000
1575	2025-04-04	19.090000	19.090000	19.090000	19.090000	19.090000
1576	2025-04-07	18.520000	18.520000	18.520000	18.520000	18.520000
1577	2025-04-08	18.090000	18.090000	18.090000	18.090000	18.090000
1578	2025-04-09	19.080000	19.080000	19.080000	19.080000	19.080000
1579	2025-04-10	18.809999	18.809999	18.809999	18.809999	18.809999
1580	2025-04-11	19.330000	19.330000	19.330000	19.330000	19.330000
1581	2025-04-14	19.639999	19.639999	19.639999	19.639999	19.639999
1582	2025-04-15	19.719999	19.719999	19.719999	19.719999	19.719999
1583	2025-04-16	19.379999	19.379999	19.379999	19.379999	19.379999
1584	2025-04-17	19.629999	19.629999	19.629999	19.629999	19.629999
1585	2025-04-21	19.650000	19.650000	19.650000	19.650000	19.650000
1586	2025-04-22	19.959999	19.959999	19.959999	19.959999	19.959999
1587	2025-04-23	20.209999	20.209999	20.209999	20.209999	20.209999
1588	2025-04-24	20.410000	20.410000	20.410000	20.410000	20.410000
1589	2025-04-25	20.370001	20.370001	20.370001	20.370001	20.370001
1590	2025-04-28	20.420000	20.420000	20.420000	20.420000	20.420000
1591	2025-04-29	20.440001	20.440001	20.440001	20.440001	20.440001
1592	2025-04-30	20.510000	20.510000	20.510000	20.510000	20.510000
1593	2025-05-01	20.580000	20.580000	20.580000	20.580000	20.580000
1594	2025-05-02	21.139999	21.139999	21.139999	21.139999	21.139999
1595	2025-05-05	21.129999	21.129999	21.129999	21.129999	21.129999
1596	2025-05-06	21.160000	21.160000	21.160000	21.160000	21.160000
1597	2025-05-07	21.120001	21.120001	21.120001	21.120001	21.120001
1598	2025-05-08	21.110001	21.110001	21.110001	21.110001	21.110001
1599	2025-05-09	21.200001	21.200001	21.200001	21.200001	21.200001
1600	2025-05-12	21.639999	21.639999	21.639999	21.639999	21.639999
1601	2025-05-13	21.670000	21.670000	21.670000	21.670000	21.670000
1602	2025-05-14	21.879999	21.879999	21.879999	21.879999	21.879999
1603	2025-05-15	21.959999	21.959999	21.959999	21.959999	21.959999
1604	2025-05-16	21.940001	21.940001	21.940001	21.940001	21.940001
1605	2025-05-19	21.940001	21.940001	21.940001	21.940001	21.940001
1606	2025-05-20	21.860001	21.860001	21.860001	21.860001	21.860001
1607	2025-05-21	21.840000	21.840000	21.840000	21.840000	21.840000
1608	2025-05-22	21.799999	21.799999	21.799999	21.799999	21.799999
1609	2025-05-23	21.860001	21.860001	21.860001	21.860001	21.860001
1610	2025-05-27	21.920000	21.920000	21.920000	21.920000	21.920000
1611	2025-05-28	21.830000	21.830000	21.830000	21.830000	21.830000
1612	2025-05-29	21.879999	21.879999	21.879999	21.879999	21.879999
1613	2025-05-30	21.610001	21.610001	21.610001	21.610001	21.610001
1614	2025-06-02	21.790001	21.790001	21.790001	21.790001	21.790001
1615	2025-06-03	21.799999	21.799999	21.799999	21.799999	21.799999
1616	2025-06-04	22.049999	22.049999	22.049999	22.049999	22.049999
1617	2025-06-05	22.219999	22.219999	22.219999	22.219999	22.219999
1618	2025-06-06	22.240000	22.240000	22.240000	22.240000	22.240000
1619	2025-06-09	22.400000	22.400000	22.400000	22.400000	22.400000
1620	2025-06-10	22.580000	22.580000	22.580000	22.580000	22.580000
1621	2025-06-11	22.639999	22.639999	22.639999	22.639999	22.639999
1622	2025-06-12	22.680000	22.680000	22.680000	22.680000	22.680000
1623	2025-06-13	22.379999	22.379999	22.379999	22.379999	22.379999
1624	2025-06-16	22.620001	22.620001	22.620001	22.620001	22.620001
1625	2025-06-17	22.400000	22.400000	22.400000	22.400000	22.400000
1626	2025-06-18	22.389999	22.389999	22.389999	22.389999	22.389999
1627	2025-06-20	22.230000	22.230000	22.230000	22.230000	22.230000
1628	2025-06-23	22.250000	22.250000	22.250000	22.250000	22.250000
1629	2025-06-24	22.150000	22.150000	22.150000	22.150000	22.150000
1630	2025-06-25	22.139999	22.139999	22.139999	22.139999	22.139999
1631	2025-06-26	22.150000	22.150000	22.150000	22.150000	22.150000
1632	2025-06-27	22.139999	22.139999	22.139999	22.139999	22.139999

100 KiB Raw Blame History

100 KiB

Raw Blame History