f/blvax-history.csv at 4236ca1866522ce786ddbe50a7b0bc7c6bbfadf1

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

118 KiB

Raw Blame History

1	Date	Open	High	Low	Close	Adj Close
2	2014-05-27	12.740000	12.740000	12.740000	12.740000	5.732472
3	2014-05-28	12.690000	12.690000	12.690000	12.690000	5.709974
4	2014-05-29	12.770000	12.770000	12.770000	12.770000	5.745971
5	2014-05-30	12.820000	12.820000	12.820000	12.820000	5.768469
6	2014-06-02	12.820000	12.820000	12.820000	12.820000	5.768469
7	2014-06-03	12.820000	12.820000	12.820000	12.820000	5.768469
8	2014-06-04	12.870000	12.870000	12.870000	12.870000	5.790967
9	2014-06-05	12.930000	12.930000	12.930000	12.930000	5.817964
10	2014-06-06	12.940000	12.940000	12.940000	12.940000	5.822464
11	2014-06-09	12.940000	12.940000	12.940000	12.940000	5.822464
12	2014-06-10	12.920000	12.920000	12.920000	12.920000	5.813466
13	2014-06-11	12.850000	12.850000	12.850000	12.850000	5.781969
14	2014-06-12	12.810000	12.810000	12.810000	12.810000	5.763971
15	2014-06-13	12.830000	12.830000	12.830000	12.830000	5.772968
16	2014-06-16	12.830000	12.830000	12.830000	12.830000	5.772968
17	2014-06-17	12.850000	12.850000	12.850000	12.850000	5.781969
18	2014-06-18	12.880000	12.880000	12.880000	12.880000	5.795467
19	2014-06-19	12.920000	12.920000	12.920000	12.920000	5.813466
20	2014-06-20	12.910000	12.910000	12.910000	12.910000	5.808964
21	2014-06-23	12.890000	12.890000	12.890000	12.890000	5.799967
22	2014-06-24	12.850000	12.850000	12.850000	12.850000	5.781969
23	2014-06-25	12.880000	12.880000	12.880000	12.880000	5.795467
24	2014-06-26	12.870000	12.870000	12.870000	12.870000	5.790967
25	2014-06-27	12.880000	12.880000	12.880000	12.880000	5.795467
26	2014-06-30	12.920000	12.920000	12.920000	12.920000	5.813466
27	2014-07-01	12.970000	12.970000	12.970000	12.970000	5.835963
28	2014-07-02	12.930000	12.930000	12.930000	12.930000	5.817964
29	2014-07-03	12.980000	12.980000	12.980000	12.980000	5.840463
30	2014-07-07	12.970000	12.970000	12.970000	12.970000	5.835963
31	2014-07-08	12.960000	12.960000	12.960000	12.960000	5.831465
32	2014-07-09	12.990000	12.990000	12.990000	12.990000	5.844964
33	2014-07-10	12.980000	12.980000	12.980000	12.980000	5.840463
34	2014-07-11	12.970000	12.970000	12.970000	12.970000	5.835963
35	2014-07-14	12.990000	12.990000	12.990000	12.990000	5.844964
36	2014-07-15	12.990000	12.990000	12.990000	12.990000	5.844964
37	2014-07-16	12.980000	12.980000	12.980000	12.980000	5.840463
38	2014-07-17	12.860000	12.860000	12.860000	12.860000	5.786468
39	2014-07-18	12.960000	12.960000	12.960000	12.960000	5.831465
40	2014-07-21	12.940000	12.940000	12.940000	12.940000	5.822464
41	2014-07-22	12.940000	12.940000	12.940000	12.940000	5.822464
42	2014-07-23	12.970000	12.970000	12.970000	12.970000	5.835963
43	2014-07-24	12.990000	12.990000	12.990000	12.990000	5.844964
44	2014-07-25	12.940000	12.940000	12.940000	12.940000	5.822464
45	2014-07-28	12.990000	12.990000	12.990000	12.990000	5.844964
46	2014-07-29	12.910000	12.910000	12.910000	12.910000	5.808964
47	2014-07-30	12.850000	12.850000	12.850000	12.850000	5.781969
48	2014-07-31	12.630000	12.630000	12.630000	12.630000	5.682978
49	2014-08-01	12.660000	12.660000	12.660000	12.660000	5.696476
50	2014-08-04	12.700000	12.700000	12.700000	12.700000	5.714473
51	2014-08-05	12.620000	12.620000	12.620000	12.620000	5.678477
52	2014-08-06	12.640000	12.640000	12.640000	12.640000	5.687478
53	2014-08-07	12.590000	12.590000	12.590000	12.590000	5.664979
54	2014-08-08	12.730000	12.730000	12.730000	12.730000	5.727974
55	2014-08-11	12.760000	12.760000	12.760000	12.760000	5.741472
56	2014-08-12	12.750000	12.750000	12.750000	12.750000	5.736973
57	2014-08-13	12.810000	12.810000	12.810000	12.810000	5.763971
58	2014-08-14	12.900000	12.900000	12.900000	12.900000	5.804465
59	2014-08-15	12.880000	12.880000	12.880000	12.880000	5.795467
60	2014-08-18	12.960000	12.960000	12.960000	12.960000	5.831465
61	2014-08-19	13.010000	13.010000	13.010000	13.010000	5.853962
62	2014-08-20	13.030000	13.030000	13.030000	13.030000	5.862961
63	2014-08-21	13.070000	13.070000	13.070000	13.070000	5.880960
64	2014-08-22	13.030000	13.030000	13.030000	13.030000	5.862961
65	2014-08-25	13.090000	13.090000	13.090000	13.090000	5.889959
66	2014-08-26	13.080000	13.080000	13.080000	13.080000	5.885458
67	2014-08-27	13.130000	13.130000	13.130000	13.130000	5.907957
68	2014-08-28	13.140000	13.140000	13.140000	13.140000	5.912457
69	2014-08-29	13.200000	13.200000	13.200000	13.200000	5.939452
70	2014-09-02	13.180000	13.180000	13.180000	13.180000	5.930455
71	2014-09-03	13.190000	13.190000	13.190000	13.190000	5.934954
72	2014-09-04	13.160000	13.160000	13.160000	13.160000	5.921454
73	2014-09-05	13.240000	13.240000	13.240000	13.240000	5.957451
74	2014-09-08	13.200000	13.200000	13.200000	13.200000	5.939452
75	2014-09-09	13.120000	13.120000	13.120000	13.120000	5.903459
76	2014-09-10	13.130000	13.130000	13.130000	13.130000	5.907957
77	2014-09-11	13.160000	13.160000	13.160000	13.160000	5.921454
78	2014-09-12	13.060000	13.060000	13.060000	13.060000	5.876460
79	2014-09-15	13.080000	13.080000	13.080000	13.080000	5.885458
80	2014-09-16	13.170000	13.170000	13.170000	13.170000	5.925956
81	2014-09-17	13.140000	13.140000	13.140000	13.140000	5.912457
82	2014-09-18	13.170000	13.170000	13.170000	13.170000	5.925956
83	2014-09-19	13.170000	13.170000	13.170000	13.170000	5.925956
84	2014-09-22	13.180000	13.180000	13.180000	13.180000	5.930455
85	2014-09-23	13.090000	13.090000	13.090000	13.090000	5.889959
86	2014-09-24	13.130000	13.130000	13.130000	13.130000	5.927884
87	2014-09-25	12.980000	12.980000	12.980000	12.980000	5.860161
88	2014-09-26	13.040000	13.040000	13.040000	13.040000	5.887250
89	2014-09-29	13.040000	13.040000	13.040000	13.040000	5.887250
90	2014-09-30	13.010000	13.010000	13.010000	13.010000	5.873706
91	2014-10-01	12.910000	12.910000	12.910000	12.910000	5.828557
92	2014-10-02	12.940000	12.940000	12.940000	12.940000	5.842101
93	2014-10-03	13.070000	13.070000	13.070000	13.070000	5.900794
94	2014-10-06	13.020000	13.020000	13.020000	13.020000	5.878219
95	2014-10-07	12.910000	12.910000	12.910000	12.910000	5.828557
96	2014-10-08	13.120000	13.120000	13.120000	13.120000	5.923368
97	2014-10-09	12.930000	12.930000	12.930000	12.930000	5.837587
98	2014-10-10	12.880000	12.880000	12.880000	12.880000	5.815014
99	2014-10-13	12.780000	12.780000	12.780000	12.780000	5.769864
100	2014-10-14	12.840000	12.840000	12.840000	12.840000	5.796954
101	2014-10-15	12.730000	12.730000	12.730000	12.730000	5.747293
102	2014-10-16	12.660000	12.660000	12.660000	12.660000	5.715689
103	2014-10-17	12.780000	12.780000	12.780000	12.780000	5.769864
104	2014-10-20	12.900000	12.900000	12.900000	12.900000	5.824043
105	2014-10-21	13.120000	13.120000	13.120000	13.120000	5.923368
106	2014-10-22	13.120000	13.120000	13.120000	13.120000	5.923368
107	2014-10-23	13.150000	13.150000	13.150000	13.150000	5.936913
108	2014-10-24	13.260000	13.260000	13.260000	13.260000	5.986575
109	2014-10-27	13.280000	13.280000	13.280000	13.280000	5.995604
110	2014-10-28	13.390000	13.390000	13.390000	13.390000	6.045265
111	2014-10-29	13.370000	13.370000	13.370000	13.370000	6.036238
112	2014-10-30	13.480000	13.480000	13.480000	13.480000	6.085900
113	2014-10-31	13.580000	13.580000	13.580000	13.580000	6.131047
114	2014-11-03	13.590000	13.590000	13.590000	13.590000	6.135561
115	2014-11-04	13.610000	13.610000	13.610000	13.610000	6.144592
116	2014-11-05	13.670000	13.670000	13.670000	13.670000	6.171679
117	2014-11-06	13.700000	13.700000	13.700000	13.700000	6.185225
118	2014-11-07	13.700000	13.700000	13.700000	13.700000	6.185225
119	2014-11-10	13.730000	13.730000	13.730000	13.730000	6.198768
120	2014-11-11	13.710000	13.710000	13.710000	13.710000	6.189738
121	2014-11-12	13.700000	13.700000	13.700000	13.700000	6.185225
122	2014-11-13	13.730000	13.730000	13.730000	13.730000	6.198768
123	2014-11-14	13.730000	13.730000	13.730000	13.730000	6.198768
124	2014-11-17	13.780000	13.780000	13.780000	13.780000	6.221341
125	2014-11-18	13.820000	13.820000	13.820000	13.820000	6.239402
126	2014-11-19	13.810000	13.810000	13.810000	13.810000	6.234887
127	2014-11-20	13.820000	13.820000	13.820000	13.820000	6.239402
128	2014-11-21	13.860000	13.860000	13.860000	13.860000	6.257459
129	2014-11-24	13.870000	13.870000	13.870000	13.870000	6.261974
130	2014-11-25	13.870000	13.870000	13.870000	13.870000	6.261974
131	2014-11-26	13.930000	13.930000	13.930000	13.930000	6.289063
132	2014-11-28	14.030000	14.030000	14.030000	14.030000	6.334211
133	2014-12-01	13.960000	13.960000	13.960000	13.960000	6.302609
134	2014-12-02	14.020000	14.020000	14.020000	14.020000	6.329696
135	2014-12-03	14.060000	14.060000	14.060000	14.060000	6.347755
136	2014-12-04	14.050000	14.050000	14.050000	14.050000	6.343241
137	2014-12-05	14.050000	14.050000	14.050000	14.050000	6.343241
138	2014-12-08	14.030000	14.030000	14.030000	14.030000	6.334211
139	2014-12-09	14.000000	14.000000	14.000000	14.000000	6.320665
140	2014-12-10	12.870000	12.870000	12.870000	12.870000	6.233007
141	2014-12-11	12.950000	12.950000	12.950000	12.950000	6.271751
142	2014-12-12	12.770000	12.770000	12.770000	12.770000	6.184577
143	2014-12-15	12.710000	12.710000	12.710000	12.710000	6.155519
144	2014-12-16	12.660000	12.660000	12.660000	12.660000	6.131304
145	2014-12-17	12.840000	12.840000	12.840000	12.840000	6.218480
146	2014-12-18	13.080000	13.080000	13.080000	13.080000	6.334712
147	2014-12-19	13.090000	13.090000	13.090000	13.090000	6.339555
148	2014-12-22	13.140000	13.140000	13.140000	13.140000	6.363770
149	2014-12-23	13.190000	13.190000	13.190000	13.190000	6.387985
150	2014-12-24	13.200000	13.200000	13.200000	13.200000	6.392828
151	2014-12-26	13.230000	13.230000	13.230000	13.230000	6.407355
152	2014-12-29	13.270000	13.270000	13.270000	13.270000	6.426730
153	2014-12-30	13.210000	13.210000	13.210000	13.210000	6.397671
154	2014-12-31	13.050000	13.050000	13.050000	13.050000	6.320183
155	2015-01-02	13.050000	13.050000	13.050000	13.050000	6.320183
156	2015-01-05	12.900000	12.900000	12.900000	12.900000	6.247537
157	2015-01-06	12.850000	12.850000	12.850000	12.850000	6.223320
158	2015-01-07	13.000000	13.000000	13.000000	13.000000	6.295969
159	2015-01-08	13.190000	13.190000	13.190000	13.190000	6.387985
160	2015-01-09	13.110000	13.110000	13.110000	13.110000	6.349240
161	2015-01-12	13.050000	13.050000	13.050000	13.050000	6.320183
162	2015-01-13	13.040000	13.040000	13.040000	13.040000	6.315341
163	2015-01-14	13.010000	13.010000	13.010000	13.010000	6.300811
164	2015-01-15	13.000000	13.000000	13.000000	13.000000	6.295969
165	2015-01-16	13.130000	13.130000	13.130000	13.130000	6.358926
166	2015-01-20	13.130000	13.130000	13.130000	13.130000	6.358926
167	2015-01-21	13.150000	13.150000	13.150000	13.150000	6.368612
168	2015-01-22	13.340000	13.340000	13.340000	13.340000	6.460632
169	2015-01-23	13.260000	13.260000	13.260000	13.260000	6.421887
170	2015-01-26	13.320000	13.320000	13.320000	13.320000	6.450944
171	2015-01-27	13.240000	13.240000	13.240000	13.240000	6.412199
172	2015-01-28	13.130000	13.130000	13.130000	13.130000	6.358926
173	2015-01-29	13.220000	13.220000	13.220000	13.220000	6.402514
174	2015-01-30	13.010000	13.010000	13.010000	13.010000	6.300811
175	2015-02-02	13.130000	13.130000	13.130000	13.130000	6.358926
176	2015-02-03	13.290000	13.290000	13.290000	13.290000	6.436416
177	2015-02-04	13.280000	13.280000	13.280000	13.280000	6.431573
178	2015-02-05	13.380000	13.380000	13.380000	13.380000	6.480004
179	2015-02-06	13.280000	13.280000	13.280000	13.280000	6.431573
180	2015-02-09	13.190000	13.190000	13.190000	13.190000	6.387985
181	2015-02-10	13.320000	13.320000	13.320000	13.320000	6.450944
182	2015-02-11	13.320000	13.320000	13.320000	13.320000	6.450944
183	2015-02-12	13.370000	13.370000	13.370000	13.370000	6.475160
184	2015-02-13	13.350000	13.350000	13.350000	13.350000	6.465474
185	2015-02-17	13.350000	13.350000	13.350000	13.350000	6.465474
186	2015-02-18	13.380000	13.380000	13.380000	13.380000	6.480004
187	2015-02-19	13.340000	13.340000	13.340000	13.340000	6.460632
188	2015-02-20	13.400000	13.400000	13.400000	13.400000	6.489689
189	2015-02-23	13.420000	13.420000	13.420000	13.420000	6.499375
190	2015-02-24	13.430000	13.430000	13.430000	13.430000	6.504220
191	2015-02-25	13.400000	13.400000	13.400000	13.400000	6.489689
192	2015-02-26	13.400000	13.400000	13.400000	13.400000	6.489689
193	2015-02-27	13.370000	13.370000	13.370000	13.370000	6.475160
194	2015-03-02	13.400000	13.400000	13.400000	13.400000	6.489689
195	2015-03-03	13.350000	13.350000	13.350000	13.350000	6.465474
196	2015-03-04	13.310000	13.310000	13.310000	13.310000	6.446102
197	2015-03-05	13.350000	13.350000	13.350000	13.350000	6.465474
198	2015-03-06	13.170000	13.170000	13.170000	13.170000	6.378299
199	2015-03-09	13.220000	13.220000	13.220000	13.220000	6.402514
200	2015-03-10	13.060000	13.060000	13.060000	13.060000	6.325026
201	2015-03-11	13.050000	13.050000	13.050000	13.050000	6.320183
202	2015-03-12	13.220000	13.220000	13.220000	13.220000	6.402514
203	2015-03-13	13.170000	13.170000	13.170000	13.170000	6.378299
204	2015-03-16	13.320000	13.320000	13.320000	13.320000	6.450944
205	2015-03-17	13.300000	13.300000	13.300000	13.300000	6.441259
206	2015-03-18	13.390000	13.390000	13.390000	13.390000	6.507352
207	2015-03-19	13.360000	13.360000	13.360000	13.360000	6.492774
208	2015-03-20	13.450000	13.450000	13.450000	13.450000	6.536513
209	2015-03-23	13.480000	13.480000	13.480000	13.480000	6.551092
210	2015-03-24	13.400000	13.400000	13.400000	13.400000	6.512212
211	2015-03-25	13.270000	13.270000	13.270000	13.270000	6.449034
212	2015-03-26	13.230000	13.230000	13.230000	13.230000	6.429593
213	2015-03-27	13.290000	13.290000	13.290000	13.290000	6.458755
214	2015-03-30	13.440000	13.440000	13.440000	13.440000	6.531653
215	2015-03-31	13.370000	13.370000	13.370000	13.370000	6.497633
216	2015-04-01	13.330000	13.330000	13.330000	13.330000	6.478194
217	2015-04-02	13.370000	13.370000	13.370000	13.370000	6.497633
218	2015-04-06	13.440000	13.440000	13.440000	13.440000	6.531653
219	2015-04-07	13.380000	13.380000	13.380000	13.380000	6.502493
220	2015-04-08	13.410000	13.410000	13.410000	13.410000	6.517073
221	2015-04-09	13.420000	13.420000	13.420000	13.420000	6.521933
222	2015-04-10	13.480000	13.480000	13.480000	13.480000	6.551092
223	2015-04-13	13.410000	13.410000	13.410000	13.410000	6.517073
224	2015-04-14	13.450000	13.450000	13.450000	13.450000	6.536513
225	2015-04-15	13.450000	13.450000	13.450000	13.450000	6.536513
226	2015-04-16	13.430000	13.430000	13.430000	13.430000	6.526792
227	2015-04-17	13.290000	13.290000	13.290000	13.290000	6.458755
228	2015-04-20	13.370000	13.370000	13.370000	13.370000	6.497633
229	2015-04-21	13.360000	13.360000	13.360000	13.360000	6.492774
230	2015-04-22	13.400000	13.400000	13.400000	13.400000	6.512212
231	2015-04-23	13.460000	13.460000	13.460000	13.460000	6.541373
232	2015-04-24	13.480000	13.480000	13.480000	13.480000	6.551092
233	2015-04-27	13.400000	13.400000	13.400000	13.400000	6.512212
234	2015-04-28	13.440000	13.440000	13.440000	13.440000	6.531653
235	2015-04-29	13.320000	13.320000	13.320000	13.320000	6.473333
236	2015-04-30	13.230000	13.230000	13.230000	13.230000	6.429593
237	2015-05-01	13.320000	13.320000	13.320000	13.320000	6.473333
238	2015-05-04	13.360000	13.360000	13.360000	13.360000	6.492774
239	2015-05-05	13.210000	13.210000	13.210000	13.210000	6.419874
240	2015-05-06	13.170000	13.170000	13.170000	13.170000	6.400436
241	2015-05-07	13.230000	13.230000	13.230000	13.230000	6.429593
242	2015-05-08	13.330000	13.330000	13.330000	13.330000	6.478194
243	2015-05-11	13.290000	13.290000	13.290000	13.290000	6.458755
244	2015-05-12	13.260000	13.260000	13.260000	13.260000	6.444175
245	2015-05-13	13.250000	13.250000	13.250000	13.250000	6.439314
246	2015-05-14	13.350000	13.350000	13.350000	13.350000	6.487914
247	2015-05-15	13.390000	13.390000	13.390000	13.390000	6.507352
248	2015-05-18	13.450000	13.450000	13.450000	13.450000	6.536513
249	2015-05-19	13.470000	13.470000	13.470000	13.470000	6.546231
250	2015-05-20	13.460000	13.460000	13.460000	13.460000	6.541373
251	2015-05-21	13.440000	13.440000	13.440000	13.440000	6.531653
252	2015-05-22	13.420000	13.420000	13.420000	13.420000	6.521933
253	2015-05-26	13.290000	13.290000	13.290000	13.290000	6.458755
254	2015-05-27	13.380000	13.380000	13.380000	13.380000	6.502493
255	2015-05-28	13.360000	13.360000	13.360000	13.360000	6.492774
256	2015-05-29	13.320000	13.320000	13.320000	13.320000	6.473333
257	2015-06-01	13.340000	13.340000	13.340000	13.340000	6.483054
258	2015-06-02	13.300000	13.300000	13.300000	13.300000	6.463614
259	2015-06-03	13.310000	13.310000	13.310000	13.310000	6.468473
260	2015-06-04	13.240000	13.240000	13.240000	13.240000	6.434453
261	2015-06-05	13.180000	13.180000	13.180000	13.180000	6.405295
262	2015-06-08	13.120000	13.120000	13.120000	13.120000	6.376136
263	2015-06-09	13.100000	13.100000	13.100000	13.100000	6.366417
264	2015-06-10	13.210000	13.210000	13.210000	13.210000	6.419874
265	2015-06-11	13.290000	13.290000	13.290000	13.290000	6.458755
266	2015-06-12	13.210000	13.210000	13.210000	13.210000	6.419874
267	2015-06-15	13.160000	13.160000	13.160000	13.160000	6.395576
268	2015-06-16	13.260000	13.260000	13.260000	13.260000	6.444175
269	2015-06-17	13.260000	13.260000	13.260000	13.260000	6.463674
270	2015-06-18	13.350000	13.350000	13.350000	13.350000	6.507544
271	2015-06-19	13.360000	13.360000	13.360000	13.360000	6.512419
272	2015-06-22	13.410000	13.410000	13.410000	13.410000	6.536791
273	2015-06-23	13.420000	13.420000	13.420000	13.420000	6.541667
274	2015-06-24	13.340000	13.340000	13.340000	13.340000	6.502670
275	2015-06-25	13.300000	13.300000	13.300000	13.300000	6.483171
276	2015-06-26	13.320000	13.320000	13.320000	13.320000	6.492920
277	2015-06-29	13.110000	13.110000	13.110000	13.110000	6.390553
278	2015-06-30	13.110000	13.110000	13.110000	13.110000	6.390553
279	2015-07-01	13.270000	13.270000	13.270000	13.270000	6.468547
280	2015-07-02	13.260000	13.260000	13.260000	13.260000	6.463674
281	2015-07-06	13.250000	13.250000	13.250000	13.250000	6.458798
282	2015-07-07	13.370000	13.370000	13.370000	13.370000	6.517293
283	2015-07-08	13.230000	13.230000	13.230000	13.230000	6.449047
284	2015-07-09	13.210000	13.210000	13.210000	13.210000	6.439299
285	2015-07-10	13.330000	13.330000	13.330000	13.330000	6.497795
286	2015-07-13	13.410000	13.410000	13.410000	13.410000	6.536791
287	2015-07-14	13.410000	13.410000	13.410000	13.410000	6.536791
288	2015-07-15	13.400000	13.400000	13.400000	13.400000	6.531917
289	2015-07-16	13.490000	13.490000	13.490000	13.490000	6.575787
290	2015-07-17	13.420000	13.420000	13.420000	13.420000	6.541667
291	2015-07-20	13.430000	13.430000	13.430000	13.430000	6.546540
292	2015-07-21	13.380000	13.380000	13.380000	13.380000	6.522168
293	2015-07-22	13.400000	13.400000	13.400000	13.400000	6.531917
294	2015-07-23	13.320000	13.320000	13.320000	13.320000	6.492920
295	2015-07-24	13.260000	13.260000	13.260000	13.260000	6.463674
296	2015-07-27	13.220000	13.220000	13.220000	13.220000	6.444173
297	2015-07-28	13.300000	13.300000	13.300000	13.300000	6.483171
298	2015-07-29	13.410000	13.410000	13.410000	13.410000	6.536791
299	2015-07-30	13.440000	13.440000	13.440000	13.440000	6.551416
300	2015-07-31	13.450000	13.450000	13.450000	13.450000	6.556291
301	2015-08-03	13.450000	13.450000	13.450000	13.450000	6.556291
302	2015-08-04	13.420000	13.420000	13.420000	13.420000	6.541667
303	2015-08-05	13.520000	13.520000	13.520000	13.520000	6.590411
304	2015-08-06	13.430000	13.430000	13.430000	13.430000	6.546540
305	2015-08-07	13.420000	13.420000	13.420000	13.420000	6.541667
306	2015-08-10	13.510000	13.510000	13.510000	13.510000	6.585536
307	2015-08-11	13.450000	13.450000	13.450000	13.450000	6.556291
308	2015-08-12	13.460000	13.460000	13.460000	13.460000	6.561165
309	2015-08-13	13.460000	13.460000	13.460000	13.460000	6.561165
310	2015-08-14	13.530000	13.530000	13.530000	13.530000	6.595285
311	2015-08-17	13.580000	13.580000	13.580000	13.580000	6.619659
312	2015-08-18	13.550000	13.550000	13.550000	13.550000	6.605035
313	2015-08-19	13.470000	13.470000	13.470000	13.470000	6.566038
314	2015-08-20	13.300000	13.300000	13.300000	13.300000	6.483171
315	2015-08-21	12.990000	12.990000	12.990000	12.990000	6.332059
316	2015-08-24	12.510000	12.510000	12.510000	12.510000	6.098079
317	2015-08-25	12.320000	12.320000	12.320000	12.320000	6.005463
318	2015-08-26	12.650000	12.650000	12.650000	12.650000	6.166325
319	2015-08-27	12.870000	12.870000	12.870000	12.870000	6.273564
320	2015-08-28	12.870000	12.870000	12.870000	12.870000	6.273564
321	2015-08-31	12.810000	12.810000	12.810000	12.810000	6.244317
322	2015-09-01	12.540000	12.540000	12.540000	12.540000	6.112706
323	2015-09-02	12.690000	12.690000	12.690000	12.690000	6.185822
324	2015-09-03	12.750000	12.750000	12.750000	12.750000	6.215070
325	2015-09-04	12.580000	12.580000	12.580000	12.580000	6.132201
326	2015-09-08	12.830000	12.830000	12.830000	12.830000	6.254066
327	2015-09-09	12.660000	12.660000	12.660000	12.660000	6.171199
328	2015-09-10	12.710000	12.710000	12.710000	12.710000	6.195572
329	2015-09-11	12.790000	12.790000	12.790000	12.790000	6.234568
330	2015-09-14	12.760000	12.760000	12.760000	12.760000	6.219945
331	2015-09-15	12.870000	12.870000	12.870000	12.870000	6.273564
332	2015-09-16	12.980000	12.980000	12.980000	12.980000	6.327185
333	2015-09-17	12.960000	12.960000	12.960000	12.960000	6.317438
334	2015-09-18	12.800000	12.800000	12.800000	12.800000	6.239443
335	2015-09-21	12.870000	12.870000	12.870000	12.870000	6.273564
336	2015-09-22	12.730000	12.730000	12.730000	12.730000	6.205320
337	2015-09-23	12.720000	12.720000	12.720000	12.720000	6.218030
338	2015-09-24	12.710000	12.710000	12.710000	12.710000	6.213143
339	2015-09-25	12.730000	12.730000	12.730000	12.730000	6.222918
340	2015-09-28	12.480000	12.480000	12.480000	12.480000	6.100707
341	2015-09-29	12.490000	12.490000	12.490000	12.490000	6.105597
342	2015-09-30	12.640000	12.640000	12.640000	12.640000	6.178924
343	2015-10-01	12.610000	12.610000	12.610000	12.610000	6.164257
344	2015-10-02	12.750000	12.750000	12.750000	12.750000	6.232695
345	2015-10-05	12.920000	12.920000	12.920000	12.920000	6.315798
346	2015-10-06	12.840000	12.840000	12.840000	12.840000	6.276691
347	2015-10-07	12.930000	12.930000	12.930000	12.930000	6.320687
348	2015-10-08	13.060000	13.060000	13.060000	13.060000	6.384235
349	2015-10-09	13.080000	13.080000	13.080000	13.080000	6.394012
350	2015-10-12	13.120000	13.120000	13.120000	13.120000	6.413566
351	2015-10-13	13.040000	13.040000	13.040000	13.040000	6.374459
352	2015-10-14	12.930000	12.930000	12.930000	12.930000	6.320687
353	2015-10-15	13.070000	13.070000	13.070000	13.070000	6.389122
354	2015-10-16	13.130000	13.130000	13.130000	13.130000	6.418454
355	2015-10-19	13.140000	13.140000	13.140000	13.140000	6.423343
356	2015-10-20	13.180000	13.180000	13.180000	13.180000	6.442895
357	2015-10-21	13.090000	13.090000	13.090000	13.090000	6.398901
358	2015-10-22	13.270000	13.270000	13.270000	13.270000	6.486893
359	2015-10-23	13.290000	13.290000	13.290000	13.290000	6.496669
360	2015-10-26	13.260000	13.260000	13.260000	13.260000	6.482004
361	2015-10-27	13.220000	13.220000	13.220000	13.220000	6.462449
362	2015-10-28	13.340000	13.340000	13.340000	13.340000	6.521111
363	2015-10-29	13.300000	13.300000	13.300000	13.300000	6.501557
364	2015-10-30	13.220000	13.220000	13.220000	13.220000	6.462449
365	2015-11-02	13.330000	13.330000	13.330000	13.330000	6.516223
366	2015-11-03	13.310000	13.310000	13.310000	13.310000	6.506446
367	2015-11-04	13.270000	13.270000	13.270000	13.270000	6.486893
368	2015-11-05	13.290000	13.290000	13.290000	13.290000	6.496669
369	2015-11-06	13.240000	13.240000	13.240000	13.240000	6.472226
370	2015-11-09	13.150000	13.150000	13.150000	13.150000	6.428232
371	2015-11-10	13.190000	13.190000	13.190000	13.190000	6.447783
372	2015-11-11	13.130000	13.130000	13.130000	13.130000	6.418454
373	2015-11-12	12.990000	12.990000	12.990000	12.990000	6.350018
374	2015-11-13	12.840000	12.840000	12.840000	12.840000	6.276691
375	2015-11-16	13.000000	13.000000	13.000000	13.000000	6.354906
376	2015-11-17	12.970000	12.970000	12.970000	12.970000	6.340241
377	2015-11-18	13.130000	13.130000	13.130000	13.130000	6.418454
378	2015-11-19	13.160000	13.160000	13.160000	13.160000	6.433119
379	2015-11-20	13.200000	13.200000	13.200000	13.200000	6.452673
380	2015-11-23	13.220000	13.220000	13.220000	13.220000	6.462449
381	2015-11-24	13.220000	13.220000	13.220000	13.220000	6.462449
382	2015-11-25	13.230000	13.230000	13.230000	13.230000	6.467339
383	2015-11-27	13.270000	13.270000	13.270000	13.270000	6.486893
384	2015-11-30	13.200000	13.200000	13.200000	13.200000	6.452673
385	2015-12-01	13.300000	13.300000	13.300000	13.300000	6.501557
386	2015-12-02	13.180000	13.180000	13.180000	13.180000	6.442895
387	2015-12-03	13.040000	13.040000	13.040000	13.040000	6.374459
388	2015-12-04	13.290000	13.290000	13.290000	13.290000	6.496669
389	2015-12-07	13.270000	13.270000	13.270000	13.270000	6.486893
390	2015-12-08	13.210000	13.210000	13.210000	13.210000	6.457562
391	2015-12-09	12.680000	12.680000	12.680000	12.680000	6.393026
392	2015-12-10	12.670000	12.670000	12.670000	12.670000	6.387987
393	2015-12-11	12.520000	12.520000	12.520000	12.520000	6.312357
394	2015-12-14	12.570000	12.570000	12.570000	12.570000	6.337565
395	2015-12-15	12.680000	12.680000	12.680000	12.680000	6.393026
396	2015-12-16	12.820000	12.820000	12.820000	12.820000	6.463611
397	2015-12-17	12.700000	12.700000	12.700000	12.700000	6.403109
398	2015-12-18	12.550000	12.550000	12.550000	12.550000	6.327483
399	2015-12-21	12.620000	12.620000	12.620000	12.620000	6.362776
400	2015-12-22	12.730000	12.730000	12.730000	12.730000	6.418235
401	2015-12-23	12.840000	12.840000	12.840000	12.840000	6.473696
402	2015-12-24	12.840000	12.840000	12.840000	12.840000	6.473696
403	2015-12-28	12.840000	12.840000	12.840000	12.840000	6.473696
404	2015-12-29	12.940000	12.940000	12.940000	12.940000	6.524112
405	2015-12-30	12.880000	12.880000	12.880000	12.880000	6.493863
406	2015-12-31	12.740000	12.740000	12.740000	12.740000	6.423278
407	2016-01-04	12.620000	12.620000	12.620000	12.620000	6.362776
408	2016-01-05	12.660000	12.660000	12.660000	12.660000	6.382943
409	2016-01-06	12.580000	12.580000	12.580000	12.580000	6.342608
410	2016-01-07	12.410000	12.410000	12.410000	12.410000	6.256897
411	2016-01-08	12.310000	12.310000	12.310000	12.310000	6.206479
412	2016-01-11	12.370000	12.370000	12.370000	12.370000	6.236730
413	2016-01-12	12.430000	12.430000	12.430000	12.430000	6.266981
414	2016-01-13	12.200000	12.200000	12.200000	12.200000	6.151019
415	2016-01-14	12.300000	12.300000	12.300000	12.300000	6.201437
416	2016-01-15	12.120000	12.120000	12.120000	12.120000	6.110683
417	2016-01-19	12.140000	12.140000	12.140000	12.140000	6.120769
418	2016-01-20	11.980000	11.980000	11.980000	11.980000	6.040100
419	2016-01-21	11.980000	11.980000	11.980000	11.980000	6.040100
420	2016-01-22	12.200000	12.200000	12.200000	12.200000	6.151019
421	2016-01-25	12.070000	12.070000	12.070000	12.070000	6.085475
422	2016-01-26	12.230000	12.230000	12.230000	12.230000	6.166144
423	2016-01-27	12.200000	12.200000	12.200000	12.200000	6.151019
424	2016-01-28	12.280000	12.280000	12.280000	12.280000	6.191353
425	2016-01-29	12.530000	12.530000	12.530000	12.530000	6.317400
426	2016-02-01	12.590000	12.590000	12.590000	12.590000	6.347651
427	2016-02-02	12.460000	12.460000	12.460000	12.460000	6.282106
428	2016-02-03	12.500000	12.500000	12.500000	12.500000	6.302275
429	2016-02-04	12.400000	12.400000	12.400000	12.400000	6.251854
430	2016-02-05	12.280000	12.280000	12.280000	12.280000	6.191353
431	2016-02-08	12.200000	12.200000	12.200000	12.200000	6.151019
432	2016-02-09	12.210000	12.210000	12.210000	12.210000	6.156061
433	2016-02-10	12.230000	12.230000	12.230000	12.230000	6.166144
434	2016-02-11	12.100000	12.100000	12.100000	12.100000	6.100600
435	2016-02-12	12.270000	12.270000	12.270000	12.270000	6.186313
436	2016-02-16	12.440000	12.440000	12.440000	12.440000	6.272023
437	2016-02-17	12.520000	12.520000	12.520000	12.520000	6.312357
438	2016-02-18	12.530000	12.530000	12.530000	12.530000	6.317400
439	2016-02-19	12.550000	12.550000	12.550000	12.550000	6.327483
440	2016-02-22	12.650000	12.650000	12.650000	12.650000	6.377900
441	2016-02-23	12.590000	12.590000	12.590000	12.590000	6.347651
442	2016-02-24	12.650000	12.650000	12.650000	12.650000	6.377900
443	2016-02-25	12.810000	12.810000	12.810000	12.810000	6.458571
444	2016-02-26	12.730000	12.730000	12.730000	12.730000	6.418235
445	2016-02-29	12.660000	12.660000	12.660000	12.660000	6.382943
446	2016-03-01	12.830000	12.830000	12.830000	12.830000	6.468655
447	2016-03-02	12.890000	12.890000	12.890000	12.890000	6.498905
448	2016-03-03	12.940000	12.940000	12.940000	12.940000	6.524112
449	2016-03-04	12.960000	12.960000	12.960000	12.960000	6.534198
450	2016-03-07	12.960000	12.960000	12.960000	12.960000	6.534198
451	2016-03-08	12.920000	12.920000	12.920000	12.920000	6.514030
452	2016-03-09	12.970000	12.970000	12.970000	12.970000	6.539240
453	2016-03-10	12.990000	12.990000	12.990000	12.990000	6.549324
454	2016-03-11	13.140000	13.140000	13.140000	13.140000	6.624950
455	2016-03-14	13.120000	13.120000	13.120000	13.120000	6.614866
456	2016-03-15	13.100000	13.100000	13.100000	13.100000	6.604781
457	2016-03-16	13.100000	13.100000	13.100000	13.100000	6.627041
458	2016-03-17	13.160000	13.160000	13.160000	13.160000	6.657394
459	2016-03-18	13.170000	13.170000	13.170000	13.170000	6.662454
460	2016-03-21	13.180000	13.180000	13.180000	13.180000	6.667512
461	2016-03-22	13.150000	13.150000	13.150000	13.150000	6.652335
462	2016-03-23	13.130000	13.130000	13.130000	13.130000	6.642219
463	2016-03-24	13.090000	13.090000	13.090000	13.090000	6.621982
464	2016-03-28	13.140000	13.140000	13.140000	13.140000	6.647277
465	2016-03-29	13.250000	13.250000	13.250000	13.250000	6.702924
466	2016-03-30	13.290000	13.290000	13.290000	13.290000	6.723160
467	2016-03-31	13.280000	13.280000	13.280000	13.280000	6.718101
468	2016-04-01	13.380000	13.380000	13.380000	13.380000	6.768689
469	2016-04-04	13.330000	13.330000	13.330000	13.330000	6.743396
470	2016-04-05	13.200000	13.200000	13.200000	13.200000	6.677630
471	2016-04-06	13.290000	13.290000	13.290000	13.290000	6.723160
472	2016-04-07	13.170000	13.170000	13.170000	13.170000	6.662454
473	2016-04-08	13.180000	13.180000	13.180000	13.180000	6.667512
474	2016-04-11	13.130000	13.130000	13.130000	13.130000	6.642219
475	2016-04-12	13.220000	13.220000	13.220000	13.220000	6.687746
476	2016-04-13	13.300000	13.300000	13.300000	13.300000	6.728217
477	2016-04-14	13.270000	13.270000	13.270000	13.270000	6.713040
478	2016-04-15	13.320000	13.320000	13.320000	13.320000	6.738336
479	2016-04-18	13.380000	13.380000	13.380000	13.380000	6.768689
480	2016-04-19	13.430000	13.430000	13.430000	13.430000	6.793982
481	2016-04-20	13.400000	13.400000	13.400000	13.400000	6.778805
482	2016-04-21	13.240000	13.240000	13.240000	13.240000	6.697864
483	2016-04-22	13.290000	13.290000	13.290000	13.290000	6.723160
484	2016-04-25	13.300000	13.300000	13.300000	13.300000	6.728217
485	2016-04-26	13.310000	13.310000	13.310000	13.310000	6.733276
486	2016-04-27	13.360000	13.360000	13.360000	13.360000	6.758572
487	2016-04-28	13.280000	13.280000	13.280000	13.280000	6.718101
488	2016-04-29	13.230000	13.230000	13.230000	13.230000	6.692806
489	2016-05-02	13.340000	13.340000	13.340000	13.340000	6.748453
490	2016-05-03	13.280000	13.280000	13.280000	13.280000	6.718101
491	2016-05-04	13.250000	13.250000	13.250000	13.250000	6.702924
492	2016-05-05	13.190000	13.190000	13.190000	13.190000	6.672572
493	2016-05-06	13.210000	13.210000	13.210000	13.210000	6.682688
494	2016-05-09	13.270000	13.270000	13.270000	13.270000	6.713040
495	2016-05-10	13.360000	13.360000	13.360000	13.360000	6.758572
496	2016-05-11	13.250000	13.250000	13.250000	13.250000	6.702924
497	2016-05-12	13.270000	13.270000	13.270000	13.270000	6.713040
498	2016-05-13	13.170000	13.170000	13.170000	13.170000	6.662454
499	2016-05-16	13.240000	13.240000	13.240000	13.240000	6.697864
500	2016-05-17	13.080000	13.080000	13.080000	13.080000	6.616923
501	2016-05-18	13.040000	13.040000	13.040000	13.040000	6.596690
502	2016-05-19	13.070000	13.070000	13.070000	13.070000	6.611865
503	2016-05-20	13.140000	13.140000	13.140000	13.140000	6.647277
504	2016-05-23	13.090000	13.090000	13.090000	13.090000	6.621982
505	2016-05-24	13.230000	13.230000	13.230000	13.230000	6.692806
506	2016-05-25	13.270000	13.270000	13.270000	13.270000	6.713040
507	2016-05-26	13.310000	13.310000	13.310000	13.310000	6.733276
508	2016-05-27	13.350000	13.350000	13.350000	13.350000	6.753511
509	2016-05-31	13.380000	13.380000	13.380000	13.380000	6.768689
510	2016-06-01	13.410000	13.410000	13.410000	13.410000	6.783865
511	2016-06-02	13.460000	13.460000	13.460000	13.460000	6.809160
512	2016-06-03	13.460000	13.460000	13.460000	13.460000	6.809160
513	2016-06-06	13.490000	13.490000	13.490000	13.490000	6.824336
514	2016-06-07	13.490000	13.490000	13.490000	13.490000	6.824336
515	2016-06-08	13.550000	13.550000	13.550000	13.550000	6.854687
516	2016-06-09	13.560000	13.560000	13.560000	13.560000	6.859746
517	2016-06-10	13.490000	13.490000	13.490000	13.490000	6.824336
518	2016-06-13	13.370000	13.370000	13.370000	13.370000	6.763630
519	2016-06-14	13.320000	13.320000	13.320000	13.320000	6.738336
520	2016-06-15	13.240000	13.240000	13.240000	13.240000	6.721075
521	2016-06-16	13.290000	13.290000	13.290000	13.290000	6.746459
522	2016-06-17	13.260000	13.260000	13.260000	13.260000	6.731227
523	2016-06-20	13.300000	13.300000	13.300000	13.300000	6.751534
524	2016-06-21	13.340000	13.340000	13.340000	13.340000	6.771839
525	2016-06-22	13.340000	13.340000	13.340000	13.340000	6.771839
526	2016-06-23	13.480000	13.480000	13.480000	13.480000	6.842908
527	2016-06-24	13.200000	13.200000	13.200000	13.200000	6.700771
528	2016-06-27	13.070000	13.070000	13.070000	13.070000	6.634778
529	2016-06-28	13.200000	13.200000	13.200000	13.200000	6.700771
530	2016-06-29	13.390000	13.390000	13.390000	13.390000	6.797220
531	2016-06-30	13.630000	13.630000	13.630000	13.630000	6.919054
532	2016-07-01	13.620000	13.620000	13.620000	13.620000	6.913976
533	2016-07-05	13.590000	13.590000	13.590000	13.590000	6.898748
534	2016-07-06	13.660000	13.660000	13.660000	13.660000	6.934282
535	2016-07-07	13.620000	13.620000	13.620000	13.620000	6.913976
536	2016-07-08	13.780000	13.780000	13.780000	13.780000	6.995198
537	2016-07-11	13.800000	13.800000	13.800000	13.800000	7.005352
538	2016-07-12	13.810000	13.810000	13.810000	13.810000	7.010427
539	2016-07-13	13.840000	13.840000	13.840000	13.840000	7.025656
540	2016-07-14	13.870000	13.870000	13.870000	13.870000	7.040884
541	2016-07-15	13.850000	13.850000	13.850000	13.850000	7.030732
542	2016-07-18	13.850000	13.850000	13.850000	13.850000	7.030732
543	2016-07-19	13.860000	13.860000	13.860000	13.860000	7.035808
544	2016-07-20	13.910000	13.910000	13.910000	13.910000	7.061190
545	2016-07-21	13.890000	13.890000	13.890000	13.890000	7.051038
546	2016-07-22	13.990000	13.990000	13.990000	13.990000	7.101801
547	2016-07-25	13.980000	13.980000	13.980000	13.980000	7.096725
548	2016-07-26	13.960000	13.960000	13.960000	13.960000	7.086572
549	2016-07-27	13.880000	13.880000	13.880000	13.880000	7.045962
550	2016-07-28	13.950000	13.950000	13.950000	13.950000	7.081496
551	2016-07-29	13.980000	13.980000	13.980000	13.980000	7.096725
552	2016-08-01	13.980000	13.980000	13.980000	13.980000	7.096725
553	2016-08-02	13.870000	13.870000	13.870000	13.870000	7.040884
554	2016-08-03	13.870000	13.870000	13.870000	13.870000	7.040884
555	2016-08-04	13.860000	13.860000	13.860000	13.860000	7.035808
556	2016-08-05	13.920000	13.920000	13.920000	13.920000	7.066267
557	2016-08-08	13.890000	13.890000	13.890000	13.890000	7.051038
558	2016-08-09	13.890000	13.890000	13.890000	13.890000	7.051038
559	2016-08-10	13.900000	13.900000	13.900000	13.900000	7.056115
560	2016-08-11	13.940000	13.940000	13.940000	13.940000	7.076420
561	2016-08-12	13.940000	13.940000	13.940000	13.940000	7.076420
562	2016-08-15	13.930000	13.930000	13.930000	13.930000	7.071344
563	2016-08-16	13.810000	13.810000	13.810000	13.810000	7.010427
564	2016-08-17	13.820000	13.820000	13.820000	13.820000	7.015502
565	2016-08-18	13.910000	13.910000	13.910000	13.910000	7.061190
566	2016-08-19	13.870000	13.870000	13.870000	13.870000	7.040884
567	2016-08-22	13.890000	13.890000	13.890000	13.890000	7.051038
568	2016-08-23	13.880000	13.880000	13.880000	13.880000	7.045962
569	2016-08-24	13.850000	13.850000	13.850000	13.850000	7.030732
570	2016-08-25	13.830000	13.830000	13.830000	13.830000	7.020578
571	2016-08-26	13.750000	13.750000	13.750000	13.750000	6.979970
572	2016-08-29	13.830000	13.830000	13.830000	13.830000	7.020578
573	2016-08-30	13.780000	13.780000	13.780000	13.780000	6.995198
574	2016-08-31	13.790000	13.790000	13.790000	13.790000	7.000275
575	2016-09-01	13.780000	13.780000	13.780000	13.780000	6.995198
576	2016-09-02	13.870000	13.870000	13.870000	13.870000	7.040884
577	2016-09-06	13.900000	13.900000	13.900000	13.900000	7.056115
578	2016-09-07	13.900000	13.900000	13.900000	13.900000	7.056115
579	2016-09-08	13.820000	13.820000	13.820000	13.820000	7.015502
580	2016-09-09	13.490000	13.490000	13.490000	13.490000	6.847985
581	2016-09-12	13.650000	13.650000	13.650000	13.650000	6.929205
582	2016-09-13	13.480000	13.480000	13.480000	13.480000	6.842908
583	2016-09-14	13.440000	13.440000	13.440000	13.440000	6.822603
584	2016-09-15	13.540000	13.540000	13.540000	13.540000	6.873367
585	2016-09-16	13.510000	13.510000	13.510000	13.510000	6.858137
586	2016-09-19	13.530000	13.530000	13.530000	13.530000	6.868289
587	2016-09-20	13.530000	13.530000	13.530000	13.530000	6.868289
588	2016-09-21	13.640000	13.640000	13.640000	13.640000	6.945176
589	2016-09-22	13.730000	13.730000	13.730000	13.730000	6.990999
590	2016-09-23	13.670000	13.670000	13.670000	13.670000	6.960450
591	2016-09-26	13.580000	13.580000	13.580000	13.580000	6.914626
592	2016-09-27	13.600000	13.600000	13.600000	13.600000	6.924809
593	2016-09-28	13.620000	13.620000	13.620000	13.620000	6.934992
594	2016-09-29	13.470000	13.470000	13.470000	13.470000	6.858616
595	2016-09-30	13.520000	13.520000	13.520000	13.520000	6.884074
596	2016-10-03	13.450000	13.450000	13.450000	13.450000	6.848432
597	2016-10-04	13.380000	13.380000	13.380000	13.380000	6.812789
598	2016-10-05	13.380000	13.380000	13.380000	13.380000	6.812789
599	2016-10-06	13.370000	13.370000	13.370000	13.370000	6.807697
600	2016-10-07	13.350000	13.350000	13.350000	13.350000	6.797515
601	2016-10-10	13.430000	13.430000	13.430000	13.430000	6.838248
602	2016-10-11	13.300000	13.300000	13.300000	13.300000	6.772055
603	2016-10-12	13.370000	13.370000	13.370000	13.370000	6.807697
604	2016-10-13	13.370000	13.370000	13.370000	13.370000	6.807697
605	2016-10-14	13.360000	13.360000	13.360000	13.360000	6.802607
606	2016-10-17	13.340000	13.340000	13.340000	13.340000	6.792421
607	2016-10-18	13.380000	13.380000	13.380000	13.380000	6.812789
608	2016-10-19	13.380000	13.380000	13.380000	13.380000	6.812789
609	2016-10-20	13.330000	13.330000	13.330000	13.330000	6.787331
610	2016-10-21	13.260000	13.260000	13.260000	13.260000	6.751688
611	2016-10-24	13.290000	13.290000	13.290000	13.290000	6.766963
612	2016-10-25	13.280000	13.280000	13.280000	13.280000	6.761872
613	2016-10-26	13.230000	13.230000	13.230000	13.230000	6.736413
614	2016-10-27	13.160000	13.160000	13.160000	13.160000	6.700771
615	2016-10-28	13.110000	13.110000	13.110000	13.110000	6.675311
616	2016-10-31	13.200000	13.200000	13.200000	13.200000	6.721137
617	2016-11-01	13.090000	13.090000	13.090000	13.090000	6.665127
618	2016-11-02	13.080000	13.080000	13.080000	13.080000	6.660036
619	2016-11-03	13.040000	13.040000	13.040000	13.040000	6.639668
620	2016-11-04	12.970000	12.970000	12.970000	12.970000	6.604028
621	2016-11-07	13.180000	13.180000	13.180000	13.180000	6.710955
622	2016-11-08	13.230000	13.230000	13.230000	13.230000	6.736413
623	2016-11-09	13.330000	13.330000	13.330000	13.330000	6.787331
624	2016-11-10	13.340000	13.340000	13.340000	13.340000	6.792421
625	2016-11-11	13.370000	13.370000	13.370000	13.370000	6.807697
626	2016-11-14	13.450000	13.450000	13.450000	13.450000	6.848432
627	2016-11-15	13.510000	13.510000	13.510000	13.510000	6.878983
628	2016-11-16	13.470000	13.470000	13.470000	13.470000	6.858616
629	2016-11-17	13.500000	13.500000	13.500000	13.500000	6.873891
630	2016-11-18	13.450000	13.450000	13.450000	13.450000	6.848432
631	2016-11-21	13.500000	13.500000	13.500000	13.500000	6.873891
632	2016-11-22	13.540000	13.540000	13.540000	13.540000	6.894257
633	2016-11-23	13.560000	13.560000	13.560000	13.560000	6.904441
634	2016-11-25	13.640000	13.640000	13.640000	13.640000	6.945176
635	2016-11-28	13.630000	13.630000	13.630000	13.630000	6.940084
636	2016-11-29	13.640000	13.640000	13.640000	13.640000	6.945176
637	2016-11-30	13.480000	13.480000	13.480000	13.480000	6.863707
638	2016-12-01	13.470000	13.470000	13.470000	13.470000	6.858616
639	2016-12-02	13.500000	13.500000	13.500000	13.500000	6.873891
640	2016-12-05	13.520000	13.520000	13.520000	13.520000	6.884074
641	2016-12-06	13.580000	13.580000	13.580000	13.580000	6.914626
642	2016-12-07	13.500000	13.500000	13.500000	13.500000	6.987607
643	2016-12-08	13.530000	13.530000	13.530000	13.530000	7.003134
644	2016-12-09	13.600000	13.600000	13.600000	13.600000	7.039366
645	2016-12-12	13.630000	13.630000	13.630000	13.630000	7.054894
646	2016-12-13	13.680000	13.680000	13.680000	13.680000	7.080775
647	2016-12-14	13.550000	13.550000	13.550000	13.550000	7.013486
648	2016-12-15	13.580000	13.580000	13.580000	13.580000	7.029015
649	2016-12-16	13.630000	13.630000	13.630000	13.630000	7.054894
650	2016-12-19	13.720000	13.720000	13.720000	13.720000	7.101478
651	2016-12-20	13.750000	13.750000	13.750000	13.750000	7.117006
652	2016-12-21	13.700000	13.700000	13.700000	13.700000	7.091126
653	2016-12-22	13.670000	13.670000	13.670000	13.670000	7.075598
654	2016-12-23	13.690000	13.690000	13.690000	13.690000	7.085948
655	2016-12-27	13.710000	13.710000	13.710000	13.710000	7.096302
656	2016-12-28	13.610000	13.610000	13.610000	13.610000	7.044541
657	2016-12-29	13.650000	13.650000	13.650000	13.650000	7.065246
658	2016-12-30	13.610000	13.610000	13.610000	13.610000	7.044541
659	2017-01-03	13.660000	13.660000	13.660000	13.660000	7.070422
660	2017-01-04	13.730000	13.730000	13.730000	13.730000	7.106653
661	2017-01-05	13.700000	13.700000	13.700000	13.700000	7.091126
662	2017-01-06	13.700000	13.700000	13.700000	13.700000	7.091126
663	2017-01-09	13.630000	13.630000	13.630000	13.630000	7.054894
664	2017-01-10	13.630000	13.630000	13.630000	13.630000	7.054894
665	2017-01-11	13.650000	13.650000	13.650000	13.650000	7.065246
666	2017-01-12	13.640000	13.640000	13.640000	13.640000	7.060071
667	2017-01-13	13.650000	13.650000	13.650000	13.650000	7.065246
668	2017-01-17	13.690000	13.690000	13.690000	13.690000	7.085948
669	2017-01-18	13.710000	13.710000	13.710000	13.710000	7.096302
670	2017-01-19	13.620000	13.620000	13.620000	13.620000	7.049718
671	2017-01-20	13.660000	13.660000	13.660000	13.660000	7.070422
672	2017-01-23	13.610000	13.610000	13.610000	13.610000	7.044541
673	2017-01-24	13.630000	13.630000	13.630000	13.630000	7.054894
674	2017-01-25	13.660000	13.660000	13.660000	13.660000	7.070422
675	2017-01-26	13.650000	13.650000	13.650000	13.650000	7.065246
676	2017-01-27	13.630000	13.630000	13.630000	13.630000	7.054894
677	2017-01-30	13.600000	13.600000	13.600000	13.600000	7.039366
678	2017-01-31	13.640000	13.640000	13.640000	13.640000	7.060071
679	2017-02-01	13.600000	13.600000	13.600000	13.600000	7.039366
680	2017-02-02	13.660000	13.660000	13.660000	13.660000	7.070422
681	2017-02-03	13.720000	13.720000	13.720000	13.720000	7.101478
682	2017-02-06	13.680000	13.680000	13.680000	13.680000	7.080775
683	2017-02-07	13.700000	13.700000	13.700000	13.700000	7.091126
684	2017-02-08	13.770000	13.770000	13.770000	13.770000	7.127359
685	2017-02-09	13.850000	13.850000	13.850000	13.850000	7.168766
686	2017-02-10	13.900000	13.900000	13.900000	13.900000	7.194645
687	2017-02-13	13.930000	13.930000	13.930000	13.930000	7.210175
688	2017-02-14	13.960000	13.960000	13.960000	13.960000	7.225703
689	2017-02-15	14.030000	14.030000	14.030000	14.030000	7.261934
690	2017-02-16	14.070000	14.070000	14.070000	14.070000	7.282640
691	2017-02-17	14.120000	14.120000	14.120000	14.120000	7.308518
692	2017-02-21	14.190000	14.190000	14.190000	14.190000	7.344751
693	2017-02-22	14.170000	14.170000	14.170000	14.170000	7.334397
694	2017-02-23	14.210000	14.210000	14.210000	14.210000	7.355104
695	2017-02-24	14.300000	14.300000	14.300000	14.300000	7.401686
696	2017-02-27	14.280000	14.280000	14.280000	14.280000	7.391335
697	2017-02-28	14.250000	14.250000	14.250000	14.250000	7.375807
698	2017-03-01	14.360000	14.360000	14.360000	14.360000	7.432743
699	2017-03-02	14.300000	14.300000	14.300000	14.300000	7.401686
700	2017-03-03	14.250000	14.250000	14.250000	14.250000	7.375807
701	2017-03-06	14.180000	14.180000	14.180000	14.180000	7.339574
702	2017-03-07	14.140000	14.140000	14.140000	14.140000	7.318868
703	2017-03-08	14.110000	14.110000	14.110000	14.110000	7.303340
704	2017-03-09	14.120000	14.120000	14.120000	14.120000	7.308518
705	2017-03-10	14.170000	14.170000	14.170000	14.170000	7.334397
706	2017-03-13	14.160000	14.160000	14.160000	14.160000	7.329223
707	2017-03-14	14.150000	14.150000	14.150000	14.150000	7.324046
708	2017-03-15	14.250000	14.250000	14.250000	14.250000	7.375807
709	2017-03-16	14.210000	14.210000	14.210000	14.210000	7.355104
710	2017-03-17	14.240000	14.240000	14.240000	14.240000	7.370631
711	2017-03-20	14.190000	14.190000	14.190000	14.190000	7.344751
712	2017-03-21	14.120000	14.120000	14.120000	14.120000	7.308518
713	2017-03-22	14.120000	14.120000	14.120000	14.120000	7.331885
714	2017-03-23	14.100000	14.100000	14.100000	14.100000	7.321500
715	2017-03-24	14.100000	14.100000	14.100000	14.100000	7.321500
716	2017-03-27	14.060000	14.060000	14.060000	14.060000	7.300731
717	2017-03-28	14.130000	14.130000	14.130000	14.130000	7.337078
718	2017-03-29	14.130000	14.130000	14.130000	14.130000	7.337078
719	2017-03-30	14.160000	14.160000	14.160000	14.160000	7.352654
720	2017-03-31	14.160000	14.160000	14.160000	14.160000	7.352654
721	2017-04-03	14.140000	14.140000	14.140000	14.140000	7.342269
722	2017-04-04	14.150000	14.150000	14.150000	14.150000	7.347463
723	2017-04-05	14.140000	14.140000	14.140000	14.140000	7.342269
724	2017-04-06	14.170000	14.170000	14.170000	14.170000	7.357847
725	2017-04-07	14.160000	14.160000	14.160000	14.160000	7.352654
726	2017-04-10	14.220000	14.220000	14.220000	14.220000	7.383811
727	2017-04-11	14.220000	14.220000	14.220000	14.220000	7.383811
728	2017-04-12	14.220000	14.220000	14.220000	14.220000	7.383811
729	2017-04-13	14.140000	14.140000	14.140000	14.140000	7.342269
730	2017-04-17	14.230000	14.230000	14.230000	14.230000	7.389003
731	2017-04-18	14.210000	14.210000	14.210000	14.210000	7.378618
732	2017-04-19	14.200000	14.200000	14.200000	14.200000	7.373425
733	2017-04-20	14.280000	14.280000	14.280000	14.280000	7.414966
734	2017-04-21	14.260000	14.260000	14.260000	14.260000	7.404580
735	2017-04-24	14.370000	14.370000	14.370000	14.370000	7.461699
736	2017-04-25	14.370000	14.370000	14.370000	14.370000	7.461699
737	2017-04-26	14.380000	14.380000	14.380000	14.380000	7.466892
738	2017-04-27	14.400000	14.400000	14.400000	14.400000	7.477275
739	2017-04-28	14.340000	14.340000	14.340000	14.340000	7.446121
740	2017-05-01	14.300000	14.300000	14.300000	14.300000	7.425351
741	2017-05-02	14.290000	14.290000	14.290000	14.290000	7.420157
742	2017-05-03	14.250000	14.250000	14.250000	14.250000	7.399388
743	2017-05-04	14.290000	14.290000	14.290000	14.290000	7.420157
744	2017-05-05	14.330000	14.330000	14.330000	14.330000	7.440929
745	2017-05-08	14.290000	14.290000	14.290000	14.290000	7.420157
746	2017-05-09	14.250000	14.250000	14.250000	14.250000	7.399388
747	2017-05-10	14.270000	14.270000	14.270000	14.270000	7.409773
748	2017-05-11	14.270000	14.270000	14.270000	14.270000	7.409773
749	2017-05-12	14.210000	14.210000	14.210000	14.210000	7.378618
750	2017-05-15	14.260000	14.260000	14.260000	14.260000	7.404580
751	2017-05-16	14.180000	14.180000	14.180000	14.180000	7.363040
752	2017-05-17	14.050000	14.050000	14.050000	14.050000	7.295537
753	2017-05-18	14.100000	14.100000	14.100000	14.100000	7.321500
754	2017-05-19	14.150000	14.150000	14.150000	14.150000	7.347463
755	2017-05-22	14.210000	14.210000	14.210000	14.210000	7.378618
756	2017-05-23	14.240000	14.240000	14.240000	14.240000	7.394196
757	2017-05-24	14.280000	14.280000	14.280000	14.280000	7.414966
758	2017-05-25	14.370000	14.370000	14.370000	14.370000	7.461699
759	2017-05-26	14.380000	14.380000	14.380000	14.380000	7.466892
760	2017-05-30	14.390000	14.390000	14.390000	14.390000	7.472083
761	2017-05-31	14.450000	14.450000	14.450000	14.450000	7.503239
762	2017-06-01	14.590000	14.590000	14.590000	14.590000	7.575935
763	2017-06-02	14.610000	14.610000	14.610000	14.610000	7.586319
764	2017-06-05	14.570000	14.570000	14.570000	14.570000	7.565549
765	2017-06-06	14.490000	14.490000	14.490000	14.490000	7.524008
766	2017-06-07	14.520000	14.520000	14.520000	14.520000	7.539587
767	2017-06-08	14.480000	14.480000	14.480000	14.480000	7.518816
768	2017-06-09	14.530000	14.530000	14.530000	14.530000	7.544780
769	2017-06-12	14.520000	14.520000	14.520000	14.520000	7.539587
770	2017-06-13	14.560000	14.560000	14.560000	14.560000	7.560357
771	2017-06-14	14.590000	14.590000	14.590000	14.590000	7.575935
772	2017-06-15	14.530000	14.530000	14.530000	14.530000	7.544780
773	2017-06-16	14.450000	14.450000	14.450000	14.450000	7.503239
774	2017-06-19	14.510000	14.510000	14.510000	14.510000	7.534394
775	2017-06-20	14.440000	14.440000	14.440000	14.440000	7.498046
776	2017-06-21	14.340000	14.340000	14.340000	14.340000	7.477190
777	2017-06-22	14.300000	14.300000	14.300000	14.300000	7.456333
778	2017-06-23	14.270000	14.270000	14.270000	14.270000	7.440690
779	2017-06-26	14.330000	14.330000	14.330000	14.330000	7.471976
780	2017-06-27	14.230000	14.230000	14.230000	14.230000	7.419833
781	2017-06-28	14.290000	14.290000	14.290000	14.290000	7.451117
782	2017-06-29	14.180000	14.180000	14.180000	14.180000	7.393762
783	2017-06-30	14.210000	14.210000	14.210000	14.210000	7.409405
784	2017-07-03	14.260000	14.260000	14.260000	14.260000	7.435475
785	2017-07-05	14.210000	14.210000	14.210000	14.210000	7.409405
786	2017-07-06	14.090000	14.090000	14.090000	14.090000	7.346834
787	2017-07-07	14.150000	14.150000	14.150000	14.150000	7.378119
788	2017-07-10	14.090000	14.090000	14.090000	14.090000	7.346834
789	2017-07-11	14.070000	14.070000	14.070000	14.070000	7.336405
790	2017-07-12	14.140000	14.140000	14.140000	14.140000	7.372905
791	2017-07-13	14.180000	14.180000	14.180000	14.180000	7.393762
792	2017-07-14	14.230000	14.230000	14.230000	14.230000	7.419833
793	2017-07-17	14.250000	14.250000	14.250000	14.250000	7.430262
794	2017-07-18	14.240000	14.240000	14.240000	14.240000	7.425048
795	2017-07-19	14.320000	14.320000	14.320000	14.320000	7.466761
796	2017-07-20	14.360000	14.360000	14.360000	14.360000	7.487618
797	2017-07-21	14.380000	14.380000	14.380000	14.380000	7.498047
798	2017-07-24	14.360000	14.360000	14.360000	14.360000	7.487618
799	2017-07-25	14.400000	14.400000	14.400000	14.400000	7.508473
800	2017-07-26	14.380000	14.380000	14.380000	14.380000	7.498047
801	2017-07-27	14.390000	14.390000	14.390000	14.390000	7.503261
802	2017-07-28	14.410000	14.410000	14.410000	14.410000	7.513689
803	2017-07-31	14.460000	14.460000	14.460000	14.460000	7.539761
804	2017-08-01	14.500000	14.500000	14.500000	14.500000	7.560617
805	2017-08-02	14.490000	14.490000	14.490000	14.490000	7.555401
806	2017-08-03	14.490000	14.490000	14.490000	14.490000	7.555401
807	2017-08-04	14.490000	14.490000	14.490000	14.490000	7.555401
808	2017-08-07	14.500000	14.500000	14.500000	14.500000	7.560617
809	2017-08-08	14.500000	14.500000	14.500000	14.500000	7.560617
810	2017-08-09	14.480000	14.480000	14.480000	14.480000	7.550188
811	2017-08-10	14.390000	14.390000	14.390000	14.390000	7.503261
812	2017-08-11	14.380000	14.380000	14.380000	14.380000	7.498047
813	2017-08-14	14.470000	14.470000	14.470000	14.470000	7.544973
814	2017-08-15	14.460000	14.460000	14.460000	14.460000	7.539761
815	2017-08-16	14.490000	14.490000	14.490000	14.490000	7.555401
816	2017-08-17	14.330000	14.330000	14.330000	14.330000	7.471976
817	2017-08-18	14.270000	14.270000	14.270000	14.270000	7.440690
818	2017-08-21	14.300000	14.300000	14.300000	14.300000	7.456333
819	2017-08-22	14.410000	14.410000	14.410000	14.410000	7.513689
820	2017-08-23	14.360000	14.360000	14.360000	14.360000	7.487618
821	2017-08-24	14.260000	14.260000	14.260000	14.260000	7.435475
822	2017-08-25	14.330000	14.330000	14.330000	14.330000	7.471976
823	2017-08-28	14.290000	14.290000	14.290000	14.290000	7.451117
824	2017-08-29	14.280000	14.280000	14.280000	14.280000	7.445904
825	2017-08-30	14.310000	14.310000	14.310000	14.310000	7.461546
826	2017-08-31	14.360000	14.360000	14.360000	14.360000	7.487618
827	2017-09-01	14.370000	14.370000	14.370000	14.370000	7.492832
828	2017-09-05	14.230000	14.230000	14.230000	14.230000	7.419833
829	2017-09-06	14.240000	14.240000	14.240000	14.240000	7.425048
830	2017-09-07	14.150000	14.150000	14.150000	14.150000	7.378119
831	2017-09-08	14.210000	14.210000	14.210000	14.210000	7.409405
832	2017-09-11	14.380000	14.380000	14.380000	14.380000	7.498047
833	2017-09-12	14.400000	14.400000	14.400000	14.400000	7.508473
834	2017-09-13	14.400000	14.400000	14.400000	14.400000	7.508473
835	2017-09-14	14.370000	14.370000	14.370000	14.370000	7.492832
836	2017-09-15	14.400000	14.400000	14.400000	14.400000	7.508473
837	2017-09-18	14.390000	14.390000	14.390000	14.390000	7.503261
838	2017-09-19	14.350000	14.350000	14.350000	14.350000	7.482404
839	2017-09-20	14.310000	14.310000	14.310000	14.310000	7.487636
840	2017-09-21	14.260000	14.260000	14.260000	14.260000	7.461473
841	2017-09-22	14.240000	14.240000	14.240000	14.240000	7.451010
842	2017-09-25	14.270000	14.270000	14.270000	14.270000	7.466705
843	2017-09-26	14.250000	14.250000	14.250000	14.250000	7.456241
844	2017-09-27	14.240000	14.240000	14.240000	14.240000	7.451010
845	2017-09-28	14.250000	14.250000	14.250000	14.250000	7.456241
846	2017-09-29	14.290000	14.290000	14.290000	14.290000	7.477171
847	2017-10-02	14.330000	14.330000	14.330000	14.330000	7.498101
848	2017-10-03	14.350000	14.350000	14.350000	14.350000	7.508566
849	2017-10-04	14.370000	14.370000	14.370000	14.370000	7.519032
850	2017-10-05	14.420000	14.420000	14.420000	14.420000	7.545193
851	2017-10-06	14.370000	14.370000	14.370000	14.370000	7.519032
852	2017-10-09	14.320000	14.320000	14.320000	14.320000	7.492869
853	2017-10-10	14.380000	14.380000	14.380000	14.380000	7.524265
854	2017-10-11	14.400000	14.400000	14.400000	14.400000	7.534729
855	2017-10-12	14.390000	14.390000	14.390000	14.390000	7.529496
856	2017-10-13	14.400000	14.400000	14.400000	14.400000	7.534729
857	2017-10-16	14.380000	14.380000	14.380000	14.380000	7.524265
858	2017-10-17	14.420000	14.420000	14.420000	14.420000	7.545193
859	2017-10-18	14.420000	14.420000	14.420000	14.420000	7.545193
860	2017-10-19	14.480000	14.480000	14.480000	14.480000	7.576587
861	2017-10-20	14.530000	14.530000	14.530000	14.530000	7.602750
862	2017-10-23	14.530000	14.530000	14.530000	14.530000	7.602750
863	2017-10-24	14.500000	14.500000	14.500000	14.500000	7.587052
864	2017-10-25	14.440000	14.440000	14.440000	14.440000	7.555657
865	2017-10-26	14.450000	14.450000	14.450000	14.450000	7.560891
866	2017-10-27	14.460000	14.460000	14.460000	14.460000	7.566122
867	2017-10-30	14.400000	14.400000	14.400000	14.400000	7.534729
868	2017-10-31	14.430000	14.430000	14.430000	14.430000	7.550425
869	2017-11-01	14.440000	14.440000	14.440000	14.440000	7.555657
870	2017-11-02	14.450000	14.450000	14.450000	14.450000	7.560891
871	2017-11-03	14.520000	14.520000	14.520000	14.520000	7.597517
872	2017-11-06	14.490000	14.490000	14.490000	14.490000	7.581820
873	2017-11-07	14.510000	14.510000	14.510000	14.510000	7.592285
874	2017-11-08	14.580000	14.580000	14.580000	14.580000	7.628913
875	2017-11-09	14.570000	14.570000	14.570000	14.570000	7.623680
876	2017-11-10	14.570000	14.570000	14.570000	14.570000	7.623680
877	2017-11-13	14.610000	14.610000	14.610000	14.610000	7.644610
878	2017-11-14	14.640000	14.640000	14.640000	14.640000	7.660305
879	2017-11-15	14.550000	14.550000	14.550000	14.550000	7.613216
880	2017-11-16	14.670000	14.670000	14.670000	14.670000	7.676003
881	2017-11-17	14.640000	14.640000	14.640000	14.640000	7.660305
882	2017-11-20	14.650000	14.650000	14.650000	14.650000	7.665539
883	2017-11-21	14.700000	14.700000	14.700000	14.700000	7.691702
884	2017-11-22	14.680000	14.680000	14.680000	14.680000	7.681237
885	2017-11-24	14.690000	14.690000	14.690000	14.690000	7.686469
886	2017-11-27	14.720000	14.720000	14.720000	14.720000	7.702167
887	2017-11-28	14.870000	14.870000	14.870000	14.870000	7.780653
888	2017-11-29	14.980000	14.980000	14.980000	14.980000	7.838209
889	2017-11-30	15.070000	15.070000	15.070000	15.070000	7.885302
890	2017-12-01	15.040000	15.040000	15.040000	15.040000	7.869606
891	2017-12-04	15.100000	15.100000	15.100000	15.100000	7.901000
892	2017-12-05	14.980000	14.980000	14.980000	14.980000	7.838209
893	2017-12-06	14.540000	14.540000	14.540000	14.540000	7.834979
894	2017-12-07	14.540000	14.540000	14.540000	14.540000	7.834979
895	2017-12-08	14.620000	14.620000	14.620000	14.620000	7.878086
896	2017-12-11	14.680000	14.680000	14.680000	14.680000	7.910417
897	2017-12-12	14.690000	14.690000	14.690000	14.690000	7.915807
898	2017-12-13	14.680000	14.680000	14.680000	14.680000	7.910417
899	2017-12-14	14.610000	14.610000	14.610000	14.610000	7.872696
900	2017-12-15	14.770000	14.770000	14.770000	14.770000	7.958914
901	2017-12-18	14.780000	14.780000	14.780000	14.780000	7.964303
902	2017-12-19	14.730000	14.730000	14.730000	14.730000	7.937360
903	2017-12-20	14.720000	14.720000	14.720000	14.720000	7.931972
904	2017-12-21	14.730000	14.730000	14.730000	14.730000	7.937360
905	2017-12-22	14.740000	14.740000	14.740000	14.740000	7.942749
906	2017-12-26	14.740000	14.740000	14.740000	14.740000	7.942749
907	2017-12-27	14.750000	14.750000	14.750000	14.750000	7.948137
908	2017-12-28	14.790000	14.790000	14.790000	14.790000	7.969690
909	2017-12-29	14.730000	14.730000	14.730000	14.730000	7.937360
910	2018-01-02	14.760000	14.760000	14.760000	14.760000	7.953525
911	2018-01-03	14.820000	14.820000	14.820000	14.820000	7.985856
912	2018-01-04	14.850000	14.850000	14.850000	14.850000	8.002023
913	2018-01-05	14.920000	14.920000	14.920000	14.920000	8.039742
914	2018-01-08	14.920000	14.920000	14.920000	14.920000	8.039742
915	2018-01-09	14.920000	14.920000	14.920000	14.920000	8.039742
916	2018-01-10	14.860000	14.860000	14.860000	14.860000	8.007412
917	2018-01-11	14.950000	14.950000	14.950000	14.950000	8.055910
918	2018-01-12	14.980000	14.980000	14.980000	14.980000	8.072074
919	2018-01-16	14.950000	14.950000	14.950000	14.950000	8.055910
920	2018-01-17	15.100000	15.100000	15.100000	15.100000	8.136737
921	2018-01-18	15.070000	15.070000	15.070000	15.070000	8.120571
922	2018-01-19	15.150000	15.150000	15.150000	15.150000	8.163679
923	2018-01-22	15.240000	15.240000	15.240000	15.240000	8.212176
924	2018-01-23	15.230000	15.230000	15.230000	15.230000	8.206787
925	2018-01-24	15.220000	15.220000	15.220000	15.220000	8.201400
926	2018-01-25	15.320000	15.320000	15.320000	15.320000	8.255285
927	2018-01-26	15.470000	15.470000	15.470000	15.470000	8.336114
928	2018-01-29	15.410000	15.410000	15.410000	15.410000	8.303782
929	2018-01-30	15.270000	15.270000	15.270000	15.270000	8.228344
930	2018-01-31	15.240000	15.240000	15.240000	15.240000	8.212176
931	2018-02-01	15.230000	15.230000	15.230000	15.230000	8.206787
932	2018-02-02	14.980000	14.980000	14.980000	14.980000	8.072074
933	2018-02-05	14.450000	14.450000	14.450000	14.450000	7.786479
934	2018-02-06	14.550000	14.550000	14.550000	14.550000	7.840365
935	2018-02-07	14.520000	14.520000	14.520000	14.520000	7.824200
936	2018-02-08	14.090000	14.090000	14.090000	14.090000	7.592492
937	2018-02-09	14.310000	14.310000	14.310000	14.310000	7.711040
938	2018-02-12	14.410000	14.410000	14.410000	14.410000	7.764927
939	2018-02-13	14.460000	14.460000	14.460000	14.460000	7.791869
940	2018-02-14	14.600000	14.600000	14.600000	14.600000	7.867308
941	2018-02-15	14.800000	14.800000	14.800000	14.800000	7.975079
942	2018-02-16	14.860000	14.860000	14.860000	14.860000	8.007412
943	2018-02-20	14.670000	14.670000	14.670000	14.670000	7.905028
944	2018-02-21	14.570000	14.570000	14.570000	14.570000	7.851142
945	2018-02-22	14.580000	14.580000	14.580000	14.580000	7.856531
946	2018-02-23	14.780000	14.780000	14.780000	14.780000	7.964303
947	2018-02-26	14.900000	14.900000	14.900000	14.900000	8.028966
948	2018-02-27	14.720000	14.720000	14.720000	14.720000	7.931972
949	2018-02-28	14.590000	14.590000	14.590000	14.590000	7.861920
950	2018-03-01	14.460000	14.460000	14.460000	14.460000	7.791869
951	2018-03-02	14.510000	14.510000	14.510000	14.510000	7.818810
952	2018-03-05	14.660000	14.660000	14.660000	14.660000	7.899641
953	2018-03-06	14.680000	14.680000	14.680000	14.680000	7.910417
954	2018-03-07	14.630000	14.630000	14.630000	14.630000	7.883474
955	2018-03-08	14.700000	14.700000	14.700000	14.700000	7.921195
956	2018-03-09	14.890000	14.890000	14.890000	14.890000	8.023578
957	2018-03-12	14.840000	14.840000	14.840000	14.840000	7.996634
958	2018-03-13	14.800000	14.800000	14.800000	14.800000	7.975079
959	2018-03-14	14.720000	14.720000	14.720000	14.720000	7.931972
960	2018-03-15	14.720000	14.720000	14.720000	14.720000	7.931972
961	2018-03-16	14.800000	14.800000	14.800000	14.800000	7.975079
962	2018-03-19	14.690000	14.690000	14.690000	14.690000	7.915807
963	2018-03-20	14.720000	14.720000	14.720000	14.720000	7.931972
964	2018-03-21	14.600000	14.600000	14.600000	14.600000	7.898970
965	2018-03-22	14.330000	14.330000	14.330000	14.330000	7.752893
966	2018-03-23	14.120000	14.120000	14.120000	14.120000	7.639277
967	2018-03-26	14.400000	14.400000	14.400000	14.400000	7.790763
968	2018-03-27	14.270000	14.270000	14.270000	14.270000	7.720430
969	2018-03-28	14.330000	14.330000	14.330000	14.330000	7.752893
970	2018-03-29	14.460000	14.460000	14.460000	14.460000	7.823225
971	2018-04-02	14.210000	14.210000	14.210000	14.210000	7.687969
972	2018-04-03	14.380000	14.380000	14.380000	14.380000	7.779945
973	2018-04-04	14.540000	14.540000	14.540000	14.540000	7.866508
974	2018-04-05	14.600000	14.600000	14.600000	14.600000	7.898970
975	2018-04-06	14.370000	14.370000	14.370000	14.370000	7.774535
976	2018-04-09	14.410000	14.410000	14.410000	14.410000	7.796175
977	2018-04-10	14.540000	14.540000	14.540000	14.540000	7.866508
978	2018-04-11	14.480000	14.480000	14.480000	14.480000	7.834044
979	2018-04-12	14.510000	14.510000	14.510000	14.510000	7.850276
980	2018-04-13	14.510000	14.510000	14.510000	14.510000	7.850276
981	2018-04-16	14.660000	14.660000	14.660000	14.660000	7.931431
982	2018-04-17	14.740000	14.740000	14.740000	14.740000	7.974712
983	2018-04-18	14.740000	14.740000	14.740000	14.740000	7.974712
984	2018-04-19	14.690000	14.690000	14.690000	14.690000	7.947662
985	2018-04-20	14.610000	14.610000	14.610000	14.610000	7.904379
986	2018-04-23	14.650000	14.650000	14.650000	14.650000	7.926021
987	2018-04-24	14.560000	14.560000	14.560000	14.560000	7.877328
988	2018-04-25	14.580000	14.580000	14.580000	14.580000	7.888147
989	2018-04-26	14.650000	14.650000	14.650000	14.650000	7.926021
990	2018-04-27	14.680000	14.680000	14.680000	14.680000	7.942251
991	2018-04-30	14.580000	14.580000	14.580000	14.580000	7.888147
992	2018-05-01	14.530000	14.530000	14.530000	14.530000	7.861097
993	2018-05-02	14.390000	14.390000	14.390000	14.390000	7.785354
994	2018-05-03	14.360000	14.360000	14.360000	14.360000	7.769122
995	2018-05-04	14.480000	14.480000	14.480000	14.480000	7.834044
996	2018-05-07	14.480000	14.480000	14.480000	14.480000	7.834044
997	2018-05-08	14.440000	14.440000	14.440000	14.440000	7.812405
998	2018-05-09	14.480000	14.480000	14.480000	14.480000	7.834044
999	2018-05-10	14.600000	14.600000	14.600000	14.600000	7.898970
1000	2018-05-11	14.650000	14.650000	14.650000	14.650000	7.926021
1001	2018-05-14	14.630000	14.630000	14.630000	14.630000	7.915200
1002	2018-05-15	14.580000	14.580000	14.580000	14.580000	7.888147
1003	2018-05-16	14.620000	14.620000	14.620000	14.620000	7.909788
1004	2018-05-17	14.600000	14.600000	14.600000	14.600000	7.898970
1005	2018-05-18	14.580000	14.580000	14.580000	14.580000	7.888147
1006	2018-05-21	14.670000	14.670000	14.670000	14.670000	7.936841
1007	2018-05-22	14.650000	14.650000	14.650000	14.650000	7.926021
1008	2018-05-23	14.700000	14.700000	14.700000	14.700000	7.953073
1009	2018-05-24	14.710000	14.710000	14.710000	14.710000	7.958483
1010	2018-05-25	14.690000	14.690000	14.690000	14.690000	7.947662
1011	2018-05-29	14.580000	14.580000	14.580000	14.580000	7.888147
1012	2018-05-30	14.770000	14.770000	14.770000	14.770000	7.990943
1013	2018-05-31	14.650000	14.650000	14.650000	14.650000	7.926021
1014	2018-06-01	14.710000	14.710000	14.710000	14.710000	7.958483
1015	2018-06-04	14.780000	14.780000	14.780000	14.780000	7.996353
1016	2018-06-05	14.780000	14.780000	14.780000	14.780000	7.996353
1017	2018-06-06	14.840000	14.840000	14.840000	14.840000	8.028816
1018	2018-06-07	14.880000	14.880000	14.880000	14.880000	8.050456
1019	2018-06-08	14.940000	14.940000	14.940000	14.940000	8.082919
1020	2018-06-11	14.920000	14.920000	14.920000	14.920000	8.072098
1021	2018-06-12	14.960000	14.960000	14.960000	14.960000	8.093739
1022	2018-06-13	14.890000	14.890000	14.890000	14.890000	8.055867
1023	2018-06-14	14.940000	14.940000	14.940000	14.940000	8.082919
1024	2018-06-15	15.000000	15.000000	15.000000	15.000000	8.115381
1025	2018-06-18	14.940000	14.940000	14.940000	14.940000	8.082919
1026	2018-06-19	14.940000	14.940000	14.940000	14.940000	8.082919
1027	2018-06-20	14.880000	14.880000	14.880000	14.880000	8.076405
1028	2018-06-21	14.870000	14.870000	14.870000	14.870000	8.070976
1029	2018-06-22	14.920000	14.920000	14.920000	14.920000	8.098115
1030	2018-06-25	14.870000	14.870000	14.870000	14.870000	8.070976
1031	2018-06-26	14.860000	14.860000	14.860000	14.860000	8.065549
1032	2018-06-27	14.750000	14.750000	14.750000	14.750000	8.005845
1033	2018-06-28	14.800000	14.800000	14.800000	14.800000	8.032982
1034	2018-06-29	14.800000	14.800000	14.800000	14.800000	8.032982
1035	2018-07-02	14.820000	14.820000	14.820000	14.820000	8.043839
1036	2018-07-03	14.810000	14.810000	14.810000	14.810000	8.038409
1037	2018-07-05	14.920000	14.920000	14.920000	14.920000	8.098115
1038	2018-07-06	14.990000	14.990000	14.990000	14.990000	8.136108
1039	2018-07-09	15.030000	15.030000	15.030000	15.030000	8.157820
1040	2018-07-10	15.090000	15.090000	15.090000	15.090000	8.190386
1041	2018-07-11	15.060000	15.060000	15.060000	15.060000	8.174102
1042	2018-07-12	15.120000	15.120000	15.120000	15.120000	8.206669
1043	2018-07-13	15.160000	15.160000	15.160000	15.160000	8.228379
1044	2018-07-16	15.120000	15.120000	15.120000	15.120000	8.206669
1045	2018-07-17	15.150000	15.150000	15.150000	15.150000	8.222951
1046	2018-07-18	15.160000	15.160000	15.160000	15.160000	8.228379
1047	2018-07-19	15.150000	15.150000	15.150000	15.150000	8.222951
1048	2018-07-20	15.120000	15.120000	15.120000	15.120000	8.206669
1049	2018-07-23	15.100000	15.100000	15.100000	15.100000	8.195813
1050	2018-07-24	15.100000	15.100000	15.100000	15.100000	8.195813
1051	2018-07-25	15.220000	15.220000	15.220000	15.220000	8.260946
1052	2018-07-26	15.300000	15.300000	15.300000	15.300000	8.304368
1053	2018-07-27	15.270000	15.270000	15.270000	15.270000	8.288085
1054	2018-07-30	15.160000	15.160000	15.160000	15.160000	8.228379
1055	2018-07-31	15.260000	15.260000	15.260000	15.260000	8.282656
1056	2018-08-01	15.200000	15.200000	15.200000	15.200000	8.250091
1057	2018-08-02	15.250000	15.250000	15.250000	15.250000	8.277227
1058	2018-08-03	15.330000	15.330000	15.330000	15.330000	8.320650
1059	2018-08-06	15.370000	15.370000	15.370000	15.370000	8.342361
1060	2018-08-07	15.390000	15.390000	15.390000	15.390000	8.353217
1061	2018-08-08	15.360000	15.360000	15.360000	15.360000	8.336933
1062	2018-08-09	15.350000	15.350000	15.350000	15.350000	8.331506
1063	2018-08-10	15.300000	15.300000	15.300000	15.300000	8.304368
1064	2018-08-13	15.290000	15.290000	15.290000	15.290000	8.298939
1065	2018-08-14	15.380000	15.380000	15.380000	15.380000	8.347789
1066	2018-08-15	15.390000	15.390000	15.390000	15.390000	8.353217
1067	2018-08-16	15.540000	15.540000	15.540000	15.540000	8.434630
1068	2018-08-17	15.620000	15.620000	15.620000	15.620000	8.478053
1069	2018-08-20	15.660000	15.660000	15.660000	15.660000	8.499764
1070	2018-08-21	15.650000	15.650000	15.650000	15.650000	8.494337
1071	2018-08-22	15.610000	15.610000	15.610000	15.610000	8.472627
1072	2018-08-23	15.590000	15.590000	15.590000	15.590000	8.461771
1073	2018-08-24	15.660000	15.660000	15.660000	15.660000	8.499764
1074	2018-08-27	15.680000	15.680000	15.680000	15.680000	8.510620
1075	2018-08-28	15.680000	15.680000	15.680000	15.680000	8.510620
1076	2018-08-29	15.720000	15.720000	15.720000	15.720000	8.532330
1077	2018-08-30	15.690000	15.690000	15.690000	15.690000	8.516047
1078	2018-08-31	15.720000	15.720000	15.720000	15.720000	8.532330
1079	2018-09-04	15.710000	15.710000	15.710000	15.710000	8.526902
1080	2018-09-05	15.740000	15.740000	15.740000	15.740000	8.543186
1081	2018-09-06	15.760000	15.760000	15.760000	15.760000	8.554041
1082	2018-09-07	15.730000	15.730000	15.730000	15.730000	8.537759
1083	2018-09-10	15.730000	15.730000	15.730000	15.730000	8.537759
1084	2018-09-11	15.730000	15.730000	15.730000	15.730000	8.537759
1085	2018-09-12	15.730000	15.730000	15.730000	15.730000	8.537759
1086	2018-09-13	15.810000	15.810000	15.810000	15.810000	8.581180
1087	2018-09-14	15.810000	15.810000	15.810000	15.810000	8.581180
1088	2018-09-17	15.790000	15.790000	15.790000	15.790000	8.570324
1089	2018-09-18	15.830000	15.830000	15.830000	15.830000	8.592034
1090	2018-09-19	15.690000	15.690000	15.690000	15.690000	8.551702
1091	2018-09-20	15.780000	15.780000	15.780000	15.780000	8.600755
1092	2018-09-21	15.820000	15.820000	15.820000	15.820000	8.622557
1093	2018-09-24	15.710000	15.710000	15.710000	15.710000	8.562602
1094	2018-09-25	15.690000	15.690000	15.690000	15.690000	8.551702
1095	2018-09-26	15.620000	15.620000	15.620000	15.620000	8.513550
1096	2018-09-27	15.640000	15.640000	15.640000	15.640000	8.524450
1097	2018-09-28	15.720000	15.720000	15.720000	15.720000	8.568053
1098	2018-10-01	15.710000	15.710000	15.710000	15.710000	8.562602
1099	2018-10-02	15.720000	15.720000	15.720000	15.720000	8.568053
1100	2018-10-03	15.670000	15.670000	15.670000	15.670000	8.540800
1101	2018-10-04	15.620000	15.620000	15.620000	15.620000	8.513550
1102	2018-10-05	15.620000	15.620000	15.620000	15.620000	8.513550
1103	2018-10-08	15.700000	15.700000	15.700000	15.700000	8.557153
1104	2018-10-09	15.720000	15.720000	15.720000	15.720000	8.568053
1105	2018-10-10	15.370000	15.370000	15.370000	15.370000	8.377289
1106	2018-10-11	15.000000	15.000000	15.000000	15.000000	8.175623
1107	2018-10-12	15.090000	15.090000	15.090000	15.090000	8.224676
1108	2018-10-15	15.080000	15.080000	15.080000	15.080000	8.219226
1109	2018-10-16	15.370000	15.370000	15.370000	15.370000	8.377289
1110	2018-10-17	15.390000	15.390000	15.390000	15.390000	8.388188
1111	2018-10-18	15.310000	15.310000	15.310000	15.310000	8.344586
1112	2018-10-19	15.350000	15.350000	15.350000	15.350000	8.366388
1113	2018-10-22	15.270000	15.270000	15.270000	15.270000	8.322784
1114	2018-10-23	15.200000	15.200000	15.200000	15.200000	8.284633
1115	2018-10-24	14.980000	14.980000	14.980000	14.980000	8.164723
1116	2018-10-25	15.050000	15.050000	15.050000	15.050000	8.202875
1117	2018-10-26	14.870000	14.870000	14.870000	14.870000	8.104767
1118	2018-10-29	14.920000	14.920000	14.920000	14.920000	8.132021
1119	2018-10-30	15.170000	15.170000	15.170000	15.170000	8.268282
1120	2018-10-31	15.150000	15.150000	15.150000	15.150000	8.257380
1121	2018-11-01	15.210000	15.210000	15.210000	15.210000	8.290083
1122	2018-11-02	15.160000	15.160000	15.160000	15.160000	8.262830
1123	2018-11-05	15.270000	15.270000	15.270000	15.270000	8.322784
1124	2018-11-06	15.380000	15.380000	15.380000	15.380000	8.382738
1125	2018-11-07	15.630000	15.630000	15.630000	15.630000	8.518999
1126	2018-11-08	15.610000	15.610000	15.610000	15.610000	8.508098
1127	2018-11-09	15.660000	15.660000	15.660000	15.660000	8.535350
1128	2018-11-12	15.540000	15.540000	15.540000	15.540000	8.469946
1129	2018-11-13	15.520000	15.520000	15.520000	15.520000	8.459045
1130	2018-11-14	15.410000	15.410000	15.410000	15.410000	8.399091
1131	2018-11-15	15.480000	15.480000	15.480000	15.480000	8.437243
1132	2018-11-16	15.550000	15.550000	15.550000	15.550000	8.475397
1133	2018-11-19	15.480000	15.480000	15.480000	15.480000	8.437243
1134	2018-11-20	15.270000	15.270000	15.270000	15.270000	8.322784
1135	2018-11-21	15.240000	15.240000	15.240000	15.240000	8.306434
1136	2018-11-23	15.220000	15.220000	15.220000	15.220000	8.295531
1137	2018-11-26	15.320000	15.320000	15.320000	15.320000	8.350037
1138	2018-11-27	15.350000	15.350000	15.350000	15.350000	8.366388
1139	2018-11-28	15.560000	15.560000	15.560000	15.560000	8.480847
1140	2018-11-29	15.590000	15.590000	15.590000	15.590000	8.497198
1141	2018-11-30	15.690000	15.690000	15.690000	15.690000	8.551702
1142	2018-12-03	15.770000	15.770000	15.770000	15.770000	8.595305
1143	2018-12-04	15.490000	15.490000	15.490000	15.490000	8.442694
1144	2018-12-06	14.070000	14.070000	14.070000	14.070000	8.431907
1145	2018-12-07	13.890000	13.890000	13.890000	13.890000	8.324035
1146	2018-12-10	13.900000	13.900000	13.900000	13.900000	8.330029
1147	2018-12-11	13.880000	13.880000	13.880000	13.880000	8.318043
1148	2018-12-12	13.900000	13.900000	13.900000	13.900000	8.330029
1149	2018-12-13	13.930000	13.930000	13.930000	13.930000	8.348008
1150	2018-12-14	13.700000	13.700000	13.700000	13.700000	8.210172
1151	2018-12-17	13.430000	13.430000	13.430000	13.430000	8.048366
1152	2018-12-18	13.410000	13.410000	13.410000	13.410000	8.036381
1153	2018-12-19	13.270000	13.270000	13.270000	13.270000	7.952482
1154	2018-12-20	13.090000	13.090000	13.090000	13.090000	7.844610
1155	2018-12-21	12.960000	12.960000	12.960000	12.960000	7.766702
1156	2018-12-24	12.600000	12.600000	12.600000	12.600000	7.550961
1157	2018-12-26	13.020000	13.020000	13.020000	13.020000	7.802660
1158	2018-12-27	13.140000	13.140000	13.140000	13.140000	7.874575
1159	2018-12-28	13.140000	13.140000	13.140000	13.140000	7.874575
1160	2018-12-31	13.260000	13.260000	13.260000	13.260000	7.946488
1161	2019-01-02	13.160000	13.160000	13.160000	13.160000	7.886559
1162	2019-01-03	12.980000	12.980000	12.980000	12.980000	7.778687
1163	2019-01-04	13.240000	13.240000	13.240000	13.240000	7.934503
1164	2019-01-07	13.280000	13.280000	13.280000	13.280000	7.958474
1165	2019-01-08	13.410000	13.410000	13.410000	13.410000	8.036381
1166	2019-01-09	13.400000	13.400000	13.400000	13.400000	8.030387
1167	2019-01-10	13.480000	13.480000	13.480000	13.480000	8.078329
1168	2019-01-11	13.490000	13.490000	13.490000	13.490000	8.084323
1169	2019-01-14	13.410000	13.410000	13.410000	13.410000	8.036381
1170	2019-01-15	13.540000	13.540000	13.540000	13.540000	8.114286
1171	2019-01-16	13.550000	13.550000	13.550000	13.550000	8.120279
1172	2019-01-17	13.640000	13.640000	13.640000	13.640000	8.174214
1173	2019-01-18	13.750000	13.750000	13.750000	13.750000	8.240135
1174	2019-01-22	13.690000	13.690000	13.690000	13.690000	8.204180
1175	2019-01-23	13.730000	13.730000	13.730000	13.730000	8.228150
1176	2019-01-24	13.700000	13.700000	13.700000	13.700000	8.210172
1177	2019-01-25	13.710000	13.710000	13.710000	13.710000	8.216165
1178	2019-01-28	13.700000	13.700000	13.700000	13.700000	8.210172
1179	2019-01-29	13.740000	13.740000	13.740000	13.740000	8.234142
1180	2019-01-30	13.840000	13.840000	13.840000	13.840000	8.294071
1181	2019-01-31	13.970000	13.970000	13.970000	13.970000	8.371979
1182	2019-02-01	13.980000	13.980000	13.980000	13.980000	8.377972
1183	2019-02-04	14.060000	14.060000	14.060000	14.060000	8.425913
1184	2019-02-05	14.100000	14.100000	14.100000	14.100000	8.449885
1185	2019-02-06	14.100000	14.100000	14.100000	14.100000	8.449885
1186	2019-02-07	14.110000	14.110000	14.110000	14.110000	8.455879
1187	2019-02-08	14.160000	14.160000	14.160000	14.160000	8.485841
1188	2019-02-11	14.170000	14.170000	14.170000	14.170000	8.491835
1189	2019-02-12	14.250000	14.250000	14.250000	14.250000	8.539779
1190	2019-02-13	14.300000	14.300000	14.300000	14.300000	8.569741
1191	2019-02-14	14.290000	14.290000	14.290000	14.290000	8.563748
1192	2019-02-15	14.450000	14.450000	14.450000	14.450000	8.659634
1193	2019-02-19	14.480000	14.480000	14.480000	14.480000	8.677612
1194	2019-02-20	14.510000	14.510000	14.510000	14.510000	8.695591
1195	2019-02-21	14.510000	14.510000	14.510000	14.510000	8.695591
1196	2019-02-22	14.590000	14.590000	14.590000	14.590000	8.743534
1197	2019-02-25	14.530000	14.530000	14.530000	14.530000	8.707576
1198	2019-02-26	14.540000	14.540000	14.540000	14.540000	8.713570
1199	2019-02-27	14.560000	14.560000	14.560000	14.560000	8.725555
1200	2019-02-28	14.610000	14.610000	14.610000	14.610000	8.755519
1201	2019-03-01	14.650000	14.650000	14.650000	14.650000	8.779490
1202	2019-03-04	14.600000	14.600000	14.600000	14.600000	8.749526
1203	2019-03-05	14.600000	14.600000	14.600000	14.600000	8.749526
1204	2019-03-06	14.530000	14.530000	14.530000	14.530000	8.707576
1205	2019-03-07	14.450000	14.450000	14.450000	14.450000	8.659634
1206	2019-03-08	14.420000	14.420000	14.420000	14.420000	8.641656
1207	2019-03-11	14.560000	14.560000	14.560000	14.560000	8.725555
1208	2019-03-12	14.590000	14.590000	14.590000	14.590000	8.743534
1209	2019-03-13	14.670000	14.670000	14.670000	14.670000	8.791476
1210	2019-03-14	14.640000	14.640000	14.640000	14.640000	8.773499
1211	2019-03-15	14.680000	14.680000	14.680000	14.680000	8.797469
1212	2019-03-18	14.700000	14.700000	14.700000	14.700000	8.809455
1213	2019-03-19	14.670000	14.670000	14.670000	14.670000	8.791476
1214	2019-03-20	14.530000	14.530000	14.530000	14.530000	8.738551
1215	2019-03-21	14.680000	14.680000	14.680000	14.680000	8.828764
1216	2019-03-22	14.580000	14.580000	14.580000	14.580000	8.768621
1217	2019-03-25	14.590000	14.590000	14.590000	14.590000	8.774637
1218	2019-03-26	14.690000	14.690000	14.690000	14.690000	8.834778
1219	2019-03-27	14.640000	14.640000	14.640000	14.640000	8.804709
1220	2019-03-28	14.660000	14.660000	14.660000	14.660000	8.816734
1221	2019-03-29	14.720000	14.720000	14.720000	14.720000	8.852820
1222	2019-04-01	14.760000	14.760000	14.760000	14.760000	8.876877
1223	2019-04-02	14.720000	14.720000	14.720000	14.720000	8.852820
1224	2019-04-03	14.710000	14.710000	14.710000	14.710000	8.846806
1225	2019-04-04	14.720000	14.720000	14.720000	14.720000	8.852820
1226	2019-04-05	14.780000	14.780000	14.780000	14.780000	8.888906
1227	2019-04-08	14.770000	14.770000	14.770000	14.770000	8.882893
1228	2019-04-09	14.730000	14.730000	14.730000	14.730000	8.858833
1229	2019-04-10	14.780000	14.780000	14.780000	14.780000	8.888906
1230	2019-04-11	14.800000	14.800000	14.800000	14.800000	8.900933
1231	2019-04-12	14.860000	14.860000	14.860000	14.860000	8.937017
1232	2019-04-15	14.870000	14.870000	14.870000	14.870000	8.943033
1233	2019-04-16	14.810000	14.810000	14.810000	14.810000	8.906947
1234	2019-04-17	14.740000	14.740000	14.740000	14.740000	8.864848
1235	2019-04-18	14.760000	14.760000	14.760000	14.760000	8.876877
1236	2019-04-22	14.720000	14.720000	14.720000	14.720000	8.852820
1237	2019-04-23	14.870000	14.870000	14.870000	14.870000	8.943033
1238	2019-04-24	14.880000	14.880000	14.880000	14.880000	8.949046
1239	2019-04-25	14.870000	14.870000	14.870000	14.870000	8.943033
1240	2019-04-26	14.930000	14.930000	14.930000	14.930000	8.979117
1241	2019-04-29	14.910000	14.910000	14.910000	14.910000	8.967090
1242	2019-04-30	15.020000	15.020000	15.020000	15.020000	9.033244
1243	2019-05-01	14.910000	14.910000	14.910000	14.910000	8.967090
1244	2019-05-02	14.920000	14.920000	14.920000	14.920000	8.973104
1245	2019-05-03	14.980000	14.980000	14.980000	14.980000	9.009189
1246	2019-05-06	14.980000	14.980000	14.980000	14.980000	9.009189
1247	2019-05-07	14.860000	14.860000	14.860000	14.860000	8.937017
1248	2019-05-08	14.810000	14.810000	14.810000	14.810000	8.906947
1249	2019-05-09	14.850000	14.850000	14.850000	14.850000	8.931005
1250	2019-05-10	14.990000	14.990000	14.990000	14.990000	9.015202
1251	2019-05-13	14.820000	14.820000	14.820000	14.820000	8.912962
1252	2019-05-14	14.870000	14.870000	14.870000	14.870000	8.943033
1253	2019-05-15	14.910000	14.910000	14.910000	14.910000	8.967090
1254	2019-05-16	15.020000	15.020000	15.020000	15.020000	9.033244
1255	2019-05-17	15.000000	15.000000	15.000000	15.000000	9.021217
1256	2019-05-20	15.000000	15.000000	15.000000	15.000000	9.021217
1257	2019-05-21	15.080000	15.080000	15.080000	15.080000	9.069328
1258	2019-05-22	15.110000	15.110000	15.110000	15.110000	9.087371
1259	2019-05-23	15.040000	15.040000	15.040000	15.040000	9.045273
1260	2019-05-24	15.080000	15.080000	15.080000	15.080000	9.069328
1261	2019-05-28	14.940000	14.940000	14.940000	14.940000	8.985131
1262	2019-05-29	14.820000	14.820000	14.820000	14.820000	8.912962
1263	2019-05-30	14.860000	14.860000	14.860000	14.860000	8.937017
1264	2019-05-31	14.800000	14.800000	14.800000	14.800000	8.900933
1265	2019-06-03	14.930000	14.930000	14.930000	14.930000	8.979117
1266	2019-06-04	15.060000	15.060000	15.060000	15.060000	9.057302
1267	2019-06-05	15.250000	15.250000	15.250000	15.250000	9.171569
1268	2019-06-06	15.320000	15.320000	15.320000	15.320000	9.213669
1269	2019-06-07	15.390000	15.390000	15.390000	15.390000	9.255768
1270	2019-06-10	15.370000	15.370000	15.370000	15.370000	9.243739
1271	2019-06-11	15.330000	15.330000	15.330000	15.330000	9.219684
1272	2019-06-12	15.420000	15.420000	15.420000	15.420000	9.273810
1273	2019-06-13	15.450000	15.450000	15.450000	15.450000	9.291853
1274	2019-06-14	15.480000	15.480000	15.480000	15.480000	9.309896
1275	2019-06-17	15.480000	15.480000	15.480000	15.480000	9.309896
1276	2019-06-18	15.500000	15.500000	15.500000	15.500000	9.321924
1277	2019-06-19	15.500000	15.500000	15.500000	15.500000	9.350881
1278	2019-06-20	15.590000	15.590000	15.590000	15.590000	9.405177
1279	2019-06-21	15.520000	15.520000	15.520000	15.520000	9.362947
1280	2019-06-24	15.510000	15.510000	15.510000	15.510000	9.356914
1281	2019-06-25	15.440000	15.440000	15.440000	15.440000	9.314684
1282	2019-06-26	15.260000	15.260000	15.260000	15.260000	9.206093
1283	2019-06-27	15.310000	15.310000	15.310000	15.310000	9.236257
1284	2019-06-28	15.400000	15.400000	15.400000	15.400000	9.290552
1285	2019-07-01	15.450000	15.450000	15.450000	15.450000	9.320716
1286	2019-07-02	15.550000	15.550000	15.550000	15.550000	9.381046
1287	2019-07-03	15.700000	15.700000	15.700000	15.700000	9.471537
1288	2019-07-05	15.670000	15.670000	15.670000	15.670000	9.453439
1289	2019-07-08	15.650000	15.650000	15.650000	15.650000	9.441374
1290	2019-07-09	15.670000	15.670000	15.670000	15.670000	9.453439
1291	2019-07-10	15.730000	15.730000	15.730000	15.730000	9.489635
1292	2019-07-11	15.700000	15.700000	15.700000	15.700000	9.471537
1293	2019-07-12	15.710000	15.710000	15.710000	15.710000	9.477571
1294	2019-07-15	15.750000	15.750000	15.750000	15.750000	9.501702
1295	2019-07-16	15.700000	15.700000	15.700000	15.700000	9.471537
1296	2019-07-17	15.640000	15.640000	15.640000	15.640000	9.435340
1297	2019-07-18	15.690000	15.690000	15.690000	15.690000	9.465505
1298	2019-07-19	15.530000	15.530000	15.530000	15.530000	9.368979
1299	2019-07-22	15.500000	15.500000	15.500000	15.500000	9.350881
1300	2019-07-23	15.530000	15.530000	15.530000	15.530000	9.368979
1301	2019-07-24	15.550000	15.550000	15.550000	15.550000	9.381046
1302	2019-07-25	15.560000	15.560000	15.560000	15.560000	9.387078
1303	2019-07-26	15.650000	15.650000	15.650000	15.650000	9.441374
1304	2019-07-29	15.640000	15.640000	15.640000	15.640000	9.435340
1305	2019-07-30	15.570000	15.570000	15.570000	15.570000	9.393110
1306	2019-07-31	15.440000	15.440000	15.440000	15.440000	9.314684
1307	2019-08-01	15.410000	15.410000	15.410000	15.410000	9.296586
1308	2019-08-02	15.400000	15.400000	15.400000	15.400000	9.290552
1309	2019-08-05	15.110000	15.110000	15.110000	15.110000	9.115600
1310	2019-08-06	15.350000	15.350000	15.350000	15.350000	9.260388
1311	2019-08-07	15.410000	15.410000	15.410000	15.410000	9.296586
1312	2019-08-08	15.630000	15.630000	15.630000	15.630000	9.429308
1313	2019-08-09	15.600000	15.600000	15.600000	15.600000	9.411209
1314	2019-08-12	15.500000	15.500000	15.500000	15.500000	9.350881
1315	2019-08-13	15.610000	15.610000	15.610000	15.610000	9.417242
1316	2019-08-14	15.290000	15.290000	15.290000	15.290000	9.224191
1317	2019-08-15	15.420000	15.420000	15.420000	15.420000	9.302618
1318	2019-08-16	15.570000	15.570000	15.570000	15.570000	9.393110
1319	2019-08-19	15.690000	15.690000	15.690000	15.690000	9.465505
1320	2019-08-20	15.590000	15.590000	15.590000	15.590000	9.405177
1321	2019-08-21	15.670000	15.670000	15.670000	15.670000	9.453439
1322	2019-08-22	15.730000	15.730000	15.730000	15.730000	9.489635
1323	2019-08-23	15.450000	15.450000	15.450000	15.450000	9.320716
1324	2019-08-26	15.620000	15.620000	15.620000	15.620000	9.423275
1325	2019-08-27	15.610000	15.610000	15.610000	15.610000	9.417242
1326	2019-08-28	15.680000	15.680000	15.680000	15.680000	9.459472
1327	2019-08-29	15.800000	15.800000	15.800000	15.800000	9.531866
1328	2019-08-30	15.810000	15.810000	15.810000	15.810000	9.537899
1329	2019-09-03	15.840000	15.840000	15.840000	15.840000	9.555998
1330	2019-09-04	15.970000	15.970000	15.970000	15.970000	9.634423
1331	2019-09-05	15.960000	15.960000	15.960000	15.960000	9.628390
1332	2019-09-06	15.990000	15.990000	15.990000	15.990000	9.646488
1333	2019-09-09	15.920000	15.920000	15.920000	15.920000	9.604259
1334	2019-09-10	15.860000	15.860000	15.860000	15.860000	9.568062
1335	2019-09-11	15.910000	15.910000	15.910000	15.910000	9.598227
1336	2019-09-12	15.960000	15.960000	15.960000	15.960000	9.628390
1337	2019-09-13	15.930000	15.930000	15.930000	15.930000	9.610292
1338	2019-09-16	15.910000	15.910000	15.910000	15.910000	9.598227
1339	2019-09-17	16.030001	16.030001	16.030001	16.030001	9.670620
1340	2019-09-18	16.000000	16.000000	16.000000	16.000000	9.683935
1341	2019-09-19	15.980000	15.980000	15.980000	15.980000	9.671830
1342	2019-09-20	15.960000	15.960000	15.960000	15.960000	9.659726
1343	2019-09-23	15.960000	15.960000	15.960000	15.960000	9.659726
1344	2019-09-24	15.950000	15.950000	15.950000	15.950000	9.653674
1345	2019-09-25	15.940000	15.940000	15.940000	15.940000	9.647622
1346	2019-09-26	15.930000	15.930000	15.930000	15.930000	9.641569
1347	2019-09-27	15.850000	15.850000	15.850000	15.850000	9.593149
1348	2019-09-30	15.910000	15.910000	15.910000	15.910000	9.629464
1349	2019-10-01	15.780000	15.780000	15.780000	15.780000	9.550782
1350	2019-10-02	15.590000	15.590000	15.590000	15.590000	9.435784
1351	2019-10-03	15.650000	15.650000	15.650000	15.650000	9.472100
1352	2019-10-04	15.830000	15.830000	15.830000	15.830000	9.581045
1353	2019-10-07	15.780000	15.780000	15.780000	15.780000	9.550782
1354	2019-10-08	15.640000	15.640000	15.640000	15.640000	9.466048
1355	2019-10-09	15.720000	15.720000	15.720000	15.720000	9.514466
1356	2019-10-10	15.760000	15.760000	15.760000	15.760000	9.538677
1357	2019-10-11	15.790000	15.790000	15.790000	15.790000	9.556834
1358	2019-10-14	15.760000	15.760000	15.760000	15.760000	9.538677
1359	2019-10-15	15.790000	15.790000	15.790000	15.790000	9.556834
1360	2019-10-16	15.770000	15.770000	15.770000	15.770000	9.544730
1361	2019-10-17	15.820000	15.820000	15.820000	15.820000	9.574991
1362	2019-10-18	15.820000	15.820000	15.820000	15.820000	9.574991
1363	2019-10-21	15.870000	15.870000	15.870000	15.870000	9.605254
1364	2019-10-22	15.800000	15.800000	15.800000	15.800000	9.562886
1365	2019-10-23	15.810000	15.810000	15.810000	15.810000	9.568940
1366	2019-10-24	15.740000	15.740000	15.740000	15.740000	9.526573
1367	2019-10-25	15.690000	15.690000	15.690000	15.690000	9.496309
1368	2019-10-28	15.690000	15.690000	15.690000	15.690000	9.496309
1369	2019-10-29	15.740000	15.740000	15.740000	15.740000	9.526573
1370	2019-10-30	15.770000	15.770000	15.770000	15.770000	9.544730
1371	2019-10-31	15.780000	15.780000	15.780000	15.780000	9.550782
1372	2019-11-01	15.800000	15.800000	15.800000	15.800000	9.562886
1373	2019-11-04	15.730000	15.730000	15.730000	15.730000	9.520518
1374	2019-11-05	15.700000	15.700000	15.700000	15.700000	9.502362
1375	2019-11-06	15.750000	15.750000	15.750000	15.750000	9.532624
1376	2019-11-07	15.720000	15.720000	15.720000	15.720000	9.514466
1377	2019-11-08	15.700000	15.700000	15.700000	15.700000	9.502362
1378	2019-11-11	15.660000	15.660000	15.660000	15.660000	9.478152
1379	2019-11-12	15.660000	15.660000	15.660000	15.660000	9.478152
1380	2019-11-13	15.740000	15.740000	15.740000	15.740000	9.526573
1381	2019-11-14	15.780000	15.780000	15.780000	15.780000	9.550782
1382	2019-11-15	15.830000	15.830000	15.830000	15.830000	9.581045
1383	2019-11-18	15.860000	15.860000	15.860000	15.860000	9.599201
1384	2019-11-19	15.870000	15.870000	15.870000	15.870000	9.605254
1385	2019-11-20	15.870000	15.870000	15.870000	15.870000	9.605254
1386	2019-11-21	15.800000	15.800000	15.800000	15.800000	9.562886
1387	2019-11-22	15.810000	15.810000	15.810000	15.810000	9.568940
1388	2019-11-25	15.840000	15.840000	15.840000	15.840000	9.587097
1389	2019-11-26	15.940000	15.940000	15.940000	15.940000	9.647622
1390	2019-11-27	16.000000	16.000000	16.000000	16.000000	9.683935
1391	2019-11-29	15.960000	15.960000	15.960000	15.960000	9.659726
1392	2019-12-02	15.850000	15.850000	15.850000	15.850000	9.593149
1393	2019-12-03	15.820000	15.820000	15.820000	15.820000	9.574991
1394	2019-12-04	15.550000	15.550000	15.550000	15.550000	9.646332
1395	2019-12-05	15.560000	15.560000	15.560000	15.560000	9.652535
1396	2019-12-06	15.630000	15.630000	15.630000	15.630000	9.695959
1397	2019-12-09	15.610000	15.610000	15.610000	15.610000	9.683552
1398	2019-12-10	15.620000	15.620000	15.620000	15.620000	9.689755
1399	2019-12-11	15.620000	15.620000	15.620000	15.620000	9.689755
1400	2019-12-12	15.650000	15.650000	15.650000	15.650000	9.708365
1401	2019-12-13	15.640000	15.640000	15.640000	15.640000	9.702162
1402	2019-12-16	15.720000	15.720000	15.720000	15.720000	9.751789
1403	2019-12-17	15.740000	15.740000	15.740000	15.740000	9.764196
1404	2019-12-18	15.730000	15.730000	15.730000	15.730000	9.757992
1405	2019-12-19	15.760000	15.760000	15.760000	15.760000	9.776603
1406	2019-12-20	15.870000	15.870000	15.870000	15.870000	9.844841
1407	2019-12-23	15.820000	15.820000	15.820000	15.820000	9.813824
1408	2019-12-24	15.830000	15.830000	15.830000	15.830000	9.820027
1409	2019-12-26	15.860000	15.860000	15.860000	15.860000	9.838637
1410	2019-12-27	15.870000	15.870000	15.870000	15.870000	9.844841
1411	2019-12-30	15.850000	15.850000	15.850000	15.850000	9.832434
1412	2019-12-31	15.880000	15.880000	15.880000	15.880000	9.851045
1413	2020-01-02	15.850000	15.850000	15.850000	15.850000	9.832434
1414	2020-01-03	15.870000	15.870000	15.870000	15.870000	9.844841
1415	2020-01-06	15.880000	15.880000	15.880000	15.880000	9.851045
1416	2020-01-07	15.780000	15.780000	15.780000	15.780000	9.789009
1417	2020-01-08	15.810000	15.810000	15.810000	15.810000	9.807620
1418	2020-01-09	15.880000	15.880000	15.880000	15.880000	9.851045
1419	2020-01-10	15.880000	15.880000	15.880000	15.880000	9.851045
1420	2020-01-13	15.960000	15.960000	15.960000	15.960000	9.900672
1421	2020-01-14	15.970000	15.970000	15.970000	15.970000	9.906876
1422	2020-01-15	16.030001	16.030001	16.030001	16.030001	9.944096
1423	2020-01-16	16.139999	16.139999	16.139999	16.139999	10.012334
1424	2020-01-17	16.180000	16.180000	16.180000	16.180000	10.037148
1425	2020-01-21	16.219999	16.219999	16.219999	16.219999	10.061960
1426	2020-01-22	16.219999	16.219999	16.219999	16.219999	10.061960
1427	2020-01-23	16.270000	16.270000	16.270000	16.270000	10.092977
1428	2020-01-24	16.190001	16.190001	16.190001	16.190001	10.043351
1429	2020-01-27	16.100000	16.100000	16.100000	16.100000	9.987520
1430	2020-01-28	16.129999	16.129999	16.129999	16.129999	10.006128
1431	2020-01-29	16.070000	16.070000	16.070000	16.070000	9.968909
1432	2020-01-30	16.190001	16.190001	16.190001	16.190001	10.043351
1433	2020-01-31	15.990000	15.990000	15.990000	15.990000	9.919282
1434	2020-02-03	16.010000	16.010000	16.010000	16.010000	9.931689
1435	2020-02-04	16.040001	16.040001	16.040001	16.040001	9.950300
1436	2020-02-05	16.200001	16.200001	16.200001	16.200001	10.049555
1437	2020-02-06	16.200001	16.200001	16.200001	16.200001	10.049555
1438	2020-02-07	16.160000	16.160000	16.160000	16.160000	10.024740
1439	2020-02-10	16.219999	16.219999	16.219999	16.219999	10.061960
1440	2020-02-11	16.270000	16.270000	16.270000	16.270000	10.092977
1441	2020-02-12	16.280001	16.280001	16.280001	16.280001	10.099182
1442	2020-02-13	16.340000	16.340000	16.340000	16.340000	10.136404
1443	2020-02-14	16.370001	16.370001	16.370001	16.370001	10.155012
1444	2020-02-18	16.389999	16.389999	16.389999	16.389999	10.167418
1445	2020-02-19	16.350000	16.350000	16.350000	16.350000	10.142607
1446	2020-02-20	16.360001	16.360001	16.360001	16.360001	10.148810
1447	2020-02-21	16.389999	16.389999	16.389999	16.389999	10.167418
1448	2020-02-24	16.110001	16.110001	16.110001	16.110001	9.993724
1449	2020-02-25	15.730000	15.730000	15.730000	15.730000	9.757992
1450	2020-02-26	15.600000	15.600000	15.600000	15.600000	9.677348
1451	2020-02-27	15.010000	15.010000	15.010000	15.010000	9.311346
1452	2020-02-28	14.660000	14.660000	14.660000	14.660000	9.094226
1453	2020-03-02	15.330000	15.330000	15.330000	15.330000	9.509855
1454	2020-03-03	15.070000	15.070000	15.070000	15.070000	9.348567
1455	2020-03-04	15.690000	15.690000	15.690000	15.690000	9.733179
1456	2020-03-05	15.390000	15.390000	15.390000	15.390000	9.547077
1457	2020-03-06	15.250000	15.250000	15.250000	15.250000	9.460227
1458	2020-03-09	14.430000	14.430000	14.430000	14.430000	8.951549
1459	2020-03-10	14.830000	14.830000	14.830000	14.830000	9.199684
1460	2020-03-11	14.110000	14.110000	14.110000	14.110000	8.753036
1461	2020-03-12	12.770000	12.770000	12.770000	12.770000	7.921779
1462	2020-03-13	13.580000	13.580000	13.580000	13.580000	8.424255
1463	2020-03-16	12.210000	12.210000	12.210000	12.210000	7.574386
1464	2020-03-17	13.150000	13.150000	13.150000	13.150000	8.157508
1465	2020-03-18	12.310000	12.310000	12.310000	12.310000	7.668494
1466	2020-03-19	12.260000	12.260000	12.260000	12.260000	7.637347
1467	2020-03-20	11.710000	11.710000	11.710000	11.710000	7.294725
1468	2020-03-23	11.320000	11.320000	11.320000	11.320000	7.051775
1469	2020-03-24	12.060000	12.060000	12.060000	12.060000	7.512757
1470	2020-03-25	12.260000	12.260000	12.260000	12.260000	7.637347
1471	2020-03-26	13.090000	13.090000	13.090000	13.090000	8.154394
1472	2020-03-27	12.870000	12.870000	12.870000	12.870000	8.017345
1473	2020-03-30	13.200000	13.200000	13.200000	13.200000	8.222918
1474	2020-03-31	12.950000	12.950000	12.950000	12.950000	8.067181
1475	2020-04-01	12.510000	12.510000	12.510000	12.510000	7.793083
1476	2020-04-02	12.800000	12.800000	12.800000	12.800000	7.973738
1477	2020-04-03	12.600000	12.600000	12.600000	12.600000	7.849149
1478	2020-04-06	13.350000	13.350000	13.350000	13.350000	8.316360
1479	2020-04-07	13.310000	13.310000	13.310000	13.310000	8.291443
1480	2020-04-08	13.720000	13.720000	13.720000	13.720000	8.546851
1481	2020-04-09	14.070000	14.070000	14.070000	14.070000	8.764883
1482	2020-04-13	13.850000	13.850000	13.850000	13.850000	8.627836
1483	2020-04-14	14.210000	14.210000	14.210000	14.210000	8.852096
1484	2020-04-15	13.870000	13.870000	13.870000	13.870000	8.640293
1485	2020-04-16	14.020000	14.020000	14.020000	14.020000	8.733736
1486	2020-04-17	14.390000	14.390000	14.390000	14.390000	8.964227
1487	2020-04-20	14.150000	14.150000	14.150000	14.150000	8.814718
1488	2020-04-21	13.840000	13.840000	13.840000	13.840000	8.621605
1489	2020-04-22	14.080000	14.080000	14.080000	14.080000	8.771112
1490	2020-04-23	13.990000	13.990000	13.990000	13.990000	8.715047
1491	2020-04-24	14.140000	14.140000	14.140000	14.140000	8.808489
1492	2020-04-27	14.340000	14.340000	14.340000	14.340000	8.933078
1493	2020-04-28	14.290000	14.290000	14.290000	14.290000	8.901932
1494	2020-04-29	14.350000	14.350000	14.350000	14.350000	8.939309
1495	2020-04-30	14.120000	14.120000	14.120000	14.120000	8.796030
1496	2020-05-01	13.900000	13.900000	13.900000	13.900000	8.658982
1497	2020-05-04	13.940000	13.940000	13.940000	13.940000	8.683899
1498	2020-05-05	14.080000	14.080000	14.080000	14.080000	8.771112
1499	2020-05-06	13.900000	13.900000	13.900000	13.900000	8.658982
1500	2020-05-07	13.970000	13.970000	13.970000	13.970000	8.702588
1501	2020-05-08	14.190000	14.190000	14.190000	14.190000	8.839636
1502	2020-05-11	14.220000	14.220000	14.220000	14.220000	8.858326
1503	2020-05-12	13.970000	13.970000	13.970000	13.970000	8.702588
1504	2020-05-13	13.790000	13.790000	13.790000	13.790000	8.590457
1505	2020-05-14	13.840000	13.840000	13.840000	13.840000	8.621605
1506	2020-05-15	13.880000	13.880000	13.880000	13.880000	8.646523
1507	2020-05-18	14.200000	14.200000	14.200000	14.200000	8.845866
1508	2020-05-19	14.010000	14.010000	14.010000	14.010000	8.727506
1509	2020-05-20	14.070000	14.070000	14.070000	14.070000	8.764883
1510	2020-05-21	13.980000	13.980000	13.980000	13.980000	8.708817
1511	2020-05-22	14.000000	14.000000	14.000000	14.000000	8.721277
1512	2020-05-26	14.110000	14.110000	14.110000	14.110000	8.789801
1513	2020-05-27	14.350000	14.350000	14.350000	14.350000	8.939309
1514	2020-05-28	14.440000	14.440000	14.440000	14.440000	8.995374
1515	2020-05-29	14.510000	14.510000	14.510000	14.510000	9.038980
1516	2020-06-01	14.520000	14.520000	14.520000	14.520000	9.045211
1517	2020-06-02	14.590000	14.590000	14.590000	14.590000	9.088817
1518	2020-06-03	14.720000	14.720000	14.720000	14.720000	9.169800
1519	2020-06-04	14.680000	14.680000	14.680000	14.680000	9.144881
1520	2020-06-05	14.900000	14.900000	14.900000	14.900000	9.281931
1521	2020-06-08	15.090000	15.090000	15.090000	15.090000	9.400290
1522	2020-06-09	14.910000	14.910000	14.910000	14.910000	9.288159
1523	2020-06-10	14.750000	14.750000	14.750000	14.750000	9.188488
1524	2020-06-11	14.080000	14.080000	14.080000	14.080000	8.771112
1525	2020-06-12	14.140000	14.140000	14.140000	14.140000	8.808489
1526	2020-06-15	14.200000	14.200000	14.200000	14.200000	8.845866
1527	2020-06-16	14.440000	14.440000	14.440000	14.440000	8.995374
1528	2020-06-17	14.300000	14.300000	14.300000	14.300000	8.942221
1529	2020-06-18	14.250000	14.250000	14.250000	14.250000	8.910954
1530	2020-06-19	14.170000	14.170000	14.170000	14.170000	8.860929
1531	2020-06-22	14.210000	14.210000	14.210000	14.210000	8.885941
1532	2020-06-23	14.180000	14.180000	14.180000	14.180000	8.867181
1533	2020-06-24	13.940000	13.940000	13.940000	13.940000	8.717101
1534	2020-06-25	14.040000	14.040000	14.040000	14.040000	8.779635
1535	2020-06-26	13.850000	13.850000	13.850000	13.850000	8.660823
1536	2020-06-29	14.060000	14.060000	14.060000	14.060000	8.792142
1537	2020-06-30	14.190000	14.190000	14.190000	14.190000	8.873434
1538	2020-07-01	14.240000	14.240000	14.240000	14.240000	8.904699
1539	2020-07-02	14.260000	14.260000	14.260000	14.260000	8.917208
1540	2020-07-06	14.340000	14.340000	14.340000	14.340000	8.967233
1541	2020-07-07	14.240000	14.240000	14.240000	14.240000	8.904699
1542	2020-07-08	14.180000	14.180000	14.180000	14.180000	8.867181
1543	2020-07-09	14.040000	14.040000	14.040000	14.040000	8.779635
1544	2020-07-10	14.200000	14.200000	14.200000	14.200000	8.879688
1545	2020-07-13	14.160000	14.160000	14.160000	14.160000	8.854674
1546	2020-07-14	14.380000	14.380000	14.380000	14.380000	8.992247
1547	2020-07-15	14.450000	14.450000	14.450000	14.450000	9.036020
1548	2020-07-16	14.490000	14.490000	14.490000	14.490000	9.061034
1549	2020-07-17	14.620000	14.620000	14.620000	14.620000	9.142326
1550	2020-07-20	14.580000	14.580000	14.580000	14.580000	9.117313
1551	2020-07-21	14.680000	14.680000	14.680000	14.680000	9.179846
1552	2020-07-22	14.830000	14.830000	14.830000	14.830000	9.273645
1553	2020-07-23	14.770000	14.770000	14.770000	14.770000	9.236127
1554	2020-07-24	14.680000	14.680000	14.680000	14.680000	9.179846
1555	2020-07-27	14.700000	14.700000	14.700000	14.700000	9.192352
1556	2020-07-28	14.730000	14.730000	14.730000	14.730000	9.211113
1557	2020-07-29	14.810000	14.810000	14.810000	14.810000	9.261140
1558	2020-07-30	14.710000	14.710000	14.710000	14.710000	9.198606
1559	2020-07-31	14.750000	14.750000	14.750000	14.750000	9.223619
1560	2020-08-03	14.750000	14.750000	14.750000	14.750000	9.223619
1561	2020-08-04	14.810000	14.810000	14.810000	14.810000	9.261140
1562	2020-08-05	14.760000	14.760000	14.760000	14.760000	9.229873
1563	2020-08-06	14.800000	14.800000	14.800000	14.800000	9.254886
1564	2020-08-07	14.920000	14.920000	14.920000	14.920000	9.329925
1565	2020-08-10	14.920000	14.920000	14.920000	14.920000	9.329925
1566	2020-08-11	14.750000	14.750000	14.750000	14.750000	9.223619
1567	2020-08-12	14.890000	14.890000	14.890000	14.890000	9.311166
1568	2020-08-13	14.870000	14.870000	14.870000	14.870000	9.298658
1569	2020-08-14	14.880000	14.880000	14.880000	14.880000	9.304913
1570	2020-08-17	14.960000	14.960000	14.960000	14.960000	9.354939
1571	2020-08-18	14.960000	14.960000	14.960000	14.960000	9.354939
1572	2020-08-19	14.900000	14.900000	14.900000	14.900000	9.317419
1573	2020-08-20	14.880000	14.880000	14.880000	14.880000	9.304913
1574	2020-08-21	14.870000	14.870000	14.870000	14.870000	9.298658
1575	2020-08-24	14.980000	14.980000	14.980000	14.980000	9.367444
1576	2020-08-25	14.980000	14.980000	14.980000	14.980000	9.367444
1577	2020-08-26	14.970000	14.970000	14.970000	14.970000	9.361192
1578	2020-08-27	15.040000	15.040000	15.040000	15.040000	9.404964
1579	2020-08-28	15.070000	15.070000	15.070000	15.070000	9.423724
1580	2020-08-31	15.060000	15.060000	15.060000	15.060000	9.417472
1581	2020-09-01	15.010000	15.010000	15.010000	15.010000	9.386206
1582	2020-09-02	15.260000	15.260000	15.260000	15.260000	9.542538
1583	2020-09-03	14.950000	14.950000	14.950000	14.950000	9.348685
1584	2020-09-04	14.880000	14.880000	14.880000	14.880000	9.304913
1585	2020-09-08	14.630000	14.630000	14.630000	14.630000	9.148580
1586	2020-09-09	14.850000	14.850000	14.850000	14.850000	9.286153
1587	2020-09-10	14.610000	14.610000	14.610000	14.610000	9.136072
1588	2020-09-11	14.670000	14.670000	14.670000	14.670000	9.173594
1589	2020-09-14	14.800000	14.800000	14.800000	14.800000	9.254886
1590	2020-09-15	14.800000	14.800000	14.800000	14.800000	9.254886
1591	2020-09-16	14.750000	14.750000	14.750000	14.750000	9.256142
1592	2020-09-17	14.680000	14.680000	14.680000	14.680000	9.212214
1593	2020-09-18	14.580000	14.580000	14.580000	14.580000	9.149461
1594	2020-09-21	14.430000	14.430000	14.430000	14.430000	9.055330
1595	2020-09-22	14.540000	14.540000	14.540000	14.540000	9.124359
1596	2020-09-23	14.280000	14.280000	14.280000	14.280000	8.961200
1597	2020-09-24	14.340000	14.340000	14.340000	14.340000	8.998851
1598	2020-09-25	14.500000	14.500000	14.500000	14.500000	9.099257
1599	2020-09-28	14.640000	14.640000	14.640000	14.640000	9.187112
1600	2020-09-29	14.580000	14.580000	14.580000	14.580000	9.149461
1601	2020-09-30	14.680000	14.680000	14.680000	14.680000	9.212214
1602	2020-10-01	14.750000	14.750000	14.750000	14.750000	9.256142
1603	2020-10-02	14.710000	14.710000	14.710000	14.710000	9.231039
1604	2020-10-05	14.880000	14.880000	14.880000	14.880000	9.337721
1605	2020-10-06	14.710000	14.710000	14.710000	14.710000	9.231039
1606	2020-10-07	14.840000	14.840000	14.840000	14.840000	9.312618
1607	2020-10-08	14.960000	14.960000	14.960000	14.960000	9.387923
1608	2020-10-09	15.050000	15.050000	15.050000	15.050000	9.444402
1609	2020-10-12	15.200000	15.200000	15.200000	15.200000	9.538532
1610	2020-10-13	15.160000	15.160000	15.160000	15.160000	9.513430
1611	2020-10-14	15.090000	15.090000	15.090000	15.090000	9.469503
1612	2020-10-15	15.080000	15.080000	15.080000	15.080000	9.463228
1613	2020-10-16	15.110000	15.110000	15.110000	15.110000	9.482053
1614	2020-10-19	14.890000	14.890000	14.890000	14.890000	9.343996
1615	2020-10-20	14.880000	14.880000	14.880000	14.880000	9.337721
1616	2020-10-21	14.860000	14.860000	14.860000	14.860000	9.325171
1617	2020-10-22	14.880000	14.880000	14.880000	14.880000	9.337721
1618	2020-10-23	14.930000	14.930000	14.930000	14.930000	9.369098
1619	2020-10-26	14.800000	14.800000	14.800000	14.800000	9.287518
1620	2020-10-27	14.690000	14.690000	14.690000	14.690000	9.218488
1621	2020-10-28	14.320000	14.320000	14.320000	14.320000	8.986301
1622	2020-10-29	14.340000	14.340000	14.340000	14.340000	8.998851
1623	2020-10-30	14.270000	14.270000	14.270000	14.270000	8.954926
1624	2020-11-02	14.480000	14.480000	14.480000	14.480000	9.086707
1625	2020-11-03	14.700000	14.700000	14.700000	14.700000	9.224764
1626	2020-11-04	14.820000	14.820000	14.820000	14.820000	9.300069
1627	2020-11-05	14.940000	14.940000	14.940000	14.940000	9.375372
1628	2020-11-06	14.940000	14.940000	14.940000	14.940000	9.375372
1629	2020-11-09	14.960000	14.960000	14.960000	14.960000	9.387923
1630	2020-11-10	15.160000	15.160000	15.160000	15.160000	9.513430
1631	2020-11-11	15.210000	15.210000	15.210000	15.210000	9.544806
1632	2020-11-12	15.070000	15.070000	15.070000	15.070000	9.456951
1633	2020-11-13	15.250000	15.250000	15.250000	15.250000	9.569908
1634	2020-11-16	15.330000	15.330000	15.330000	15.330000	9.620111
1635	2020-11-17	15.220000	15.220000	15.220000	15.220000	9.551082
1636	2020-11-18	15.050000	15.050000	15.050000	15.050000	9.444402
1637	2020-11-19	15.090000	15.090000	15.090000	15.090000	9.469503
1638	2020-11-20	15.030000	15.030000	15.030000	15.030000	9.431850
1639	2020-11-23	15.050000	15.050000	15.050000	15.050000	9.444402
1640	2020-11-24	15.160000	15.160000	15.160000	15.160000	9.513430
1641	2020-11-25	15.150000	15.150000	15.150000	15.150000	9.507154
1642	2020-11-27	15.160000	15.160000	15.160000	15.160000	9.513430
1643	2020-11-30	15.140000	15.140000	15.140000	15.140000	9.500879
1644	2020-12-01	15.270000	15.270000	15.270000	15.270000	9.582459
1645	2020-12-02	15.220000	15.220000	15.220000	15.220000	9.551082
1646	2020-12-03	15.160000	15.160000	15.160000	15.160000	9.513430
1647	2020-12-04	15.220000	15.220000	15.220000	15.220000	9.551082
1648	2020-12-07	15.190000	15.190000	15.190000	15.190000	9.532256
1649	2020-12-08	15.220000	15.220000	15.220000	15.220000	9.551082
1650	2020-12-09	15.150000	15.150000	15.150000	15.150000	9.549191
1651	2020-12-10	15.090000	15.090000	15.090000	15.090000	9.511373
1652	2020-12-11	15.090000	15.090000	15.090000	15.090000	9.511373
1653	2020-12-14	15.000000	15.000000	15.000000	15.000000	9.454644
1654	2020-12-15	15.160000	15.160000	15.160000	15.160000	9.555494
1655	2020-12-16	15.140000	15.140000	15.140000	15.140000	9.542888
1656	2020-12-17	15.260000	15.260000	15.260000	15.260000	9.618526
1657	2020-12-18	15.240000	15.240000	15.240000	15.240000	9.605920
1658	2020-12-21	15.110000	15.110000	15.110000	15.110000	9.523979
1659	2020-12-22	15.060000	15.060000	15.060000	15.060000	9.492464
1660	2020-12-23	15.070000	15.070000	15.070000	15.070000	9.498766
1661	2020-12-24	15.130000	15.130000	15.130000	15.130000	9.536585
1662	2020-12-28	15.190000	15.190000	15.190000	15.190000	9.574403
1663	2020-12-29	15.170000	15.170000	15.170000	15.170000	9.561797
1664	2020-12-30	15.180000	15.180000	15.180000	15.180000	9.568101
1665	2020-12-31	15.310000	15.310000	15.310000	15.310000	9.650041
1666	2021-01-04	15.160000	15.160000	15.160000	15.160000	9.555494
1667	2021-01-05	15.160000	15.160000	15.160000	15.160000	9.555494
1668	2021-01-06	15.310000	15.310000	15.310000	15.310000	9.650041
1669	2021-01-07	15.320000	15.320000	15.320000	15.320000	9.656343
1670	2021-01-08	15.340000	15.340000	15.340000	15.340000	9.668950
1671	2021-01-11	15.320000	15.320000	15.320000	15.320000	9.656343
1672	2021-01-12	15.260000	15.260000	15.260000	15.260000	9.618526
1673	2021-01-13	15.300000	15.300000	15.300000	15.300000	9.643738
1674	2021-01-14	15.280000	15.280000	15.280000	15.280000	9.631131
1675	2021-01-15	15.320000	15.320000	15.320000	15.320000	9.656343
1676	2021-01-19	15.340000	15.340000	15.340000	15.340000	9.668950
1677	2021-01-20	15.470000	15.470000	15.470000	15.470000	9.750891
1678	2021-01-21	15.410000	15.410000	15.410000	15.410000	9.713072
1679	2021-01-22	15.440000	15.440000	15.440000	15.440000	9.731981
1680	2021-01-25	15.570000	15.570000	15.570000	15.570000	9.813922
1681	2021-01-26	15.610000	15.610000	15.610000	15.610000	9.839134
1682	2021-01-27	15.350000	15.350000	15.350000	15.350000	9.675254
1683	2021-01-28	15.320000	15.320000	15.320000	15.320000	9.656343
1684	2021-01-29	15.130000	15.130000	15.130000	15.130000	9.536585
1685	2021-02-01	15.210000	15.210000	15.210000	15.210000	9.587010
1686	2021-02-02	15.300000	15.300000	15.300000	15.300000	9.643738
1687	2021-02-03	15.280000	15.280000	15.280000	15.280000	9.631131
1688	2021-02-04	15.370000	15.370000	15.370000	15.370000	9.687860
1689	2021-02-05	15.420000	15.420000	15.420000	15.420000	9.719375
1690	2021-02-08	15.460000	15.460000	15.460000	15.460000	9.744587
1691	2021-02-09	15.500000	15.500000	15.500000	15.500000	9.769799
1692	2021-02-10	15.490000	15.490000	15.490000	15.490000	9.763496
1693	2021-02-11	15.410000	15.410000	15.410000	15.410000	9.713072
1694	2021-02-12	15.430000	15.430000	15.430000	15.430000	9.725679
1695	2021-02-16	15.350000	15.350000	15.350000	15.350000	9.675254
1696	2021-02-17	15.440000	15.440000	15.440000	15.440000	9.731981
1697	2021-02-18	15.430000	15.430000	15.430000	15.430000	9.725679
1698	2021-02-19	15.300000	15.300000	15.300000	15.300000	9.643738
1699	2021-02-22	15.200000	15.200000	15.200000	15.200000	9.580708
1700	2021-02-23	15.240000	15.240000	15.240000	15.240000	9.605920
1701	2021-02-24	15.230000	15.230000	15.230000	15.230000	9.599616
1702	2021-02-25	15.060000	15.060000	15.060000	15.060000	9.492464
1703	2021-02-26	14.900000	14.900000	14.900000	14.900000	9.391614
1704	2021-03-01	15.060000	15.060000	15.060000	15.060000	9.492464
1705	2021-03-02	15.020000	15.020000	15.020000	15.020000	9.467252
1706	2021-03-03	14.930000	14.930000	14.930000	14.930000	9.410524
1707	2021-03-04	14.890000	14.890000	14.890000	14.890000	9.385311
1708	2021-03-05	15.190000	15.190000	15.190000	15.190000	9.574403
1709	2021-03-08	15.240000	15.240000	15.240000	15.240000	9.605920
1710	2021-03-09	15.260000	15.260000	15.260000	15.260000	9.618526
1711	2021-03-10	15.420000	15.420000	15.420000	15.420000	9.719375
1712	2021-03-11	15.430000	15.430000	15.430000	15.430000	9.725679
1713	2021-03-12	15.540000	15.540000	15.540000	15.540000	9.795012
1714	2021-03-15	15.650000	15.650000	15.650000	15.650000	9.864346
1715	2021-03-16	15.690000	15.690000	15.690000	15.690000	9.889558
1716	2021-03-17	15.560000	15.560000	15.560000	15.560000	9.839602
1717	2021-03-18	15.490000	15.490000	15.490000	15.490000	9.795337
1718	2021-03-19	15.530000	15.530000	15.530000	15.530000	9.820630
1719	2021-03-22	15.660000	15.660000	15.660000	15.660000	9.902839
1720	2021-03-23	15.720000	15.720000	15.720000	15.720000	9.940781
1721	2021-03-24	15.630000	15.630000	15.630000	15.630000	9.883867
1722	2021-03-25	15.730000	15.730000	15.730000	15.730000	9.947104
1723	2021-03-26	15.950000	15.950000	15.950000	15.950000	10.086224
1724	2021-03-29	16.049999	16.049999	16.049999	16.049999	10.149461
1725	2021-03-30	15.940000	15.940000	15.940000	15.940000	10.079900
1726	2021-03-31	15.880000	15.880000	15.880000	15.880000	10.041959
1727	2021-04-01	16.000000	16.000000	16.000000	16.000000	10.117843
1728	2021-04-05	16.170000	16.170000	16.170000	16.170000	10.225344
1729	2021-04-06	16.180000	16.180000	16.180000	16.180000	10.231668
1730	2021-04-07	16.160000	16.160000	16.160000	16.160000	10.219021
1731	2021-04-08	16.150000	16.150000	16.150000	16.150000	10.212697
1732	2021-04-09	16.190001	16.190001	16.190001	16.190001	10.237993
1733	2021-04-12	16.250000	16.250000	16.250000	16.250000	10.275934
1734	2021-04-13	16.299999	16.299999	16.299999	16.299999	10.307551
1735	2021-04-14	16.280001	16.280001	16.280001	16.280001	10.294906
1736	2021-04-15	16.459999	16.459999	16.459999	16.459999	10.408730
1737	2021-04-16	16.570000	16.570000	16.570000	16.570000	10.478290
1738	2021-04-19	16.559999	16.559999	16.559999	16.559999	10.471967
1739	2021-04-20	16.650000	16.650000	16.650000	16.650000	10.528880
1740	2021-04-21	16.700001	16.700001	16.700001	16.700001	10.560499
1741	2021-04-22	16.590000	16.590000	16.590000	16.590000	10.490938
1742	2021-04-23	16.620001	16.620001	16.620001	16.620001	10.509910
1743	2021-04-26	16.520000	16.520000	16.520000	16.520000	10.446671
1744	2021-04-27	16.480000	16.480000	16.480000	16.480000	10.421378
1745	2021-04-28	16.469999	16.469999	16.469999	16.469999	10.415053
1746	2021-04-29	16.549999	16.549999	16.549999	16.549999	10.465644
1747	2021-04-30	16.530001	16.530001	16.530001	16.530001	10.452996
1748	2021-05-03	16.670000	16.670000	16.670000	16.670000	10.541527
1749	2021-05-04	16.610001	16.610001	16.610001	16.610001	10.503585
1750	2021-05-05	16.570000	16.570000	16.570000	16.570000	10.478290
1751	2021-05-06	16.709999	16.709999	16.709999	16.709999	10.566821
1752	2021-05-07	16.760000	16.760000	16.760000	16.760000	10.598440
1753	2021-05-10	16.809999	16.809999	16.809999	16.809999	10.630057
1754	2021-05-11	16.650000	16.650000	16.650000	16.650000	10.528880
1755	2021-05-12	16.420000	16.420000	16.420000	16.420000	10.383435
1756	2021-05-13	16.639999	16.639999	16.639999	16.639999	10.522556
1757	2021-05-14	16.730000	16.730000	16.730000	16.730000	10.579469
1758	2021-05-17	16.709999	16.709999	16.709999	16.709999	10.566821
1759	2021-05-18	16.650000	16.650000	16.650000	16.650000	10.528880
1760	2021-05-19	16.600000	16.600000	16.600000	16.600000	10.497262
1761	2021-05-20	16.740000	16.740000	16.740000	16.740000	10.585793
1762	2021-05-21	16.730000	16.730000	16.730000	16.730000	10.579469
1763	2021-05-24	16.750000	16.750000	16.750000	16.750000	10.592116
1764	2021-05-25	16.680000	16.680000	16.680000	16.680000	10.547851
1765	2021-05-26	16.670000	16.670000	16.670000	16.670000	10.541527
1766	2021-05-27	16.610001	16.610001	16.610001	16.610001	10.503585
1767	2021-05-28	16.660000	16.660000	16.660000	16.660000	10.535203
1768	2021-06-01	16.620001	16.620001	16.620001	16.620001	10.509910
1769	2021-06-02	16.680000	16.680000	16.680000	16.680000	10.547851
1770	2021-06-03	16.719999	16.719999	16.719999	16.719999	10.573144
1771	2021-06-04	16.790001	16.790001	16.790001	16.790001	10.617412
1772	2021-06-07	16.799999	16.799999	16.799999	16.799999	10.623734
1773	2021-06-08	16.740000	16.740000	16.740000	16.740000	10.585793
1774	2021-06-09	16.760000	16.760000	16.760000	16.760000	10.598440
1775	2021-06-10	16.920000	16.920000	16.920000	16.920000	10.699618
1776	2021-06-11	16.910000	16.910000	16.910000	16.910000	10.693295
1777	2021-06-14	16.920000	16.920000	16.920000	16.920000	10.699618
1778	2021-06-15	16.879999	16.879999	16.879999	16.879999	10.674323
1779	2021-06-16	16.680000	16.680000	16.680000	16.680000	10.583590
1780	2021-06-17	16.719999	16.719999	16.719999	16.719999	10.608969
1781	2021-06-18	16.490000	16.490000	16.490000	16.490000	10.463033
1782	2021-06-21	16.680000	16.680000	16.680000	16.680000	10.583590
1783	2021-06-22	16.690001	16.690001	16.690001	16.690001	10.589935
1784	2021-06-23	16.549999	16.549999	16.549999	16.549999	10.501103
1785	2021-06-24	16.610001	16.610001	16.610001	16.610001	10.539173
1786	2021-06-25	16.709999	16.709999	16.709999	16.709999	10.602624
1787	2021-06-28	16.740000	16.740000	16.740000	16.740000	10.621660
1788	2021-06-29	16.680000	16.680000	16.680000	16.680000	10.583590
1789	2021-06-30	16.700001	16.700001	16.700001	16.700001	10.596280
1790	2021-07-01	16.799999	16.799999	16.799999	16.799999	10.659730
1791	2021-07-02	16.910000	16.910000	16.910000	16.910000	10.729526
1792	2021-07-06	16.910000	16.910000	16.910000	16.910000	10.729526
1793	2021-07-07	17.010000	17.010000	17.010000	17.010000	10.792976
1794	2021-07-08	16.920000	16.920000	16.920000	16.920000	10.735871
1795	2021-07-09	17.020000	17.020000	17.020000	17.020000	10.799322
1796	2021-07-12	17.020000	17.020000	17.020000	17.020000	10.799322
1797	2021-07-13	16.940001	16.940001	16.940001	16.940001	10.748562
1798	2021-07-14	17.010000	17.010000	17.010000	17.010000	10.792976
1799	2021-07-15	17.049999	17.049999	17.049999	17.049999	10.818357
1800	2021-07-16	17.090000	17.090000	17.090000	17.090000	10.843738
1801	2021-07-19	16.920000	16.920000	16.920000	16.920000	10.735871
1802	2021-07-20	17.030001	17.030001	17.030001	17.030001	10.805668
1803	2021-07-21	16.980000	16.980000	16.980000	16.980000	10.773941
1804	2021-07-22	17.010000	17.010000	17.010000	17.010000	10.792976
1805	2021-07-23	17.200001	17.200001	17.200001	17.200001	10.913534
1806	2021-07-26	17.200001	17.200001	17.200001	17.200001	10.913534
1807	2021-07-27	17.260000	17.260000	17.260000	17.260000	10.951604
1808	2021-07-28	17.230000	17.230000	17.230000	17.230000	10.932569
1809	2021-07-29	17.230000	17.230000	17.230000	17.230000	10.932569
1810	2021-07-30	17.170000	17.170000	17.170000	17.170000	10.894498
1811	2021-08-02	17.180000	17.180000	17.180000	17.180000	10.900844
1812	2021-08-03	17.320000	17.320000	17.320000	17.320000	10.989674
1813	2021-08-04	17.200001	17.200001	17.200001	17.200001	10.913534
1814	2021-08-05	17.270000	17.270000	17.270000	17.270000	10.957949
1815	2021-08-06	17.250000	17.250000	17.250000	17.250000	10.945260
1816	2021-08-09	17.290001	17.290001	17.290001	17.290001	10.970639
1817	2021-08-10	17.350000	17.350000	17.350000	17.350000	11.008711
1818	2021-08-11	17.379999	17.379999	17.379999	17.379999	11.027744
1819	2021-08-12	17.400000	17.400000	17.400000	17.400000	11.040436
1820	2021-08-13	17.490000	17.490000	17.490000	17.490000	11.097540
1821	2021-08-16	17.620001	17.620001	17.620001	17.620001	11.180027
1822	2021-08-17	17.670000	17.670000	17.670000	17.670000	11.211752
1823	2021-08-18	17.490000	17.490000	17.490000	17.490000	11.097540
1824	2021-08-19	17.549999	17.549999	17.549999	17.549999	11.135612
1825	2021-08-20	17.670000	17.670000	17.670000	17.670000	11.211752
1826	2021-08-23	17.639999	17.639999	17.639999	17.639999	11.192717
1827	2021-08-24	17.549999	17.549999	17.549999	17.549999	11.135612
1828	2021-08-25	17.549999	17.549999	17.549999	17.549999	11.135612
1829	2021-08-26	17.469999	17.469999	17.469999	17.469999	11.084849
1830	2021-08-27	17.500000	17.500000	17.500000	17.500000	11.103887
1831	2021-08-30	17.570000	17.570000	17.570000	17.570000	11.148300
1832	2021-08-31	17.570000	17.570000	17.570000	17.570000	11.148300
1833	2021-09-01	17.600000	17.600000	17.600000	17.600000	11.167337
1834	2021-09-02	17.690001	17.690001	17.690001	17.690001	11.224443
1835	2021-09-03	17.650000	17.650000	17.650000	17.650000	11.199062
1836	2021-09-07	17.459999	17.459999	17.459999	17.459999	11.078505
1837	2021-09-08	17.590000	17.590000	17.590000	17.590000	11.160992
1838	2021-09-09	17.410000	17.410000	17.410000	17.410000	11.046780
1839	2021-09-10	17.290001	17.290001	17.290001	17.290001	10.970639
1840	2021-09-13	17.290001	17.290001	17.290001	17.290001	10.970639
1841	2021-09-14	17.209999	17.209999	17.209999	17.209999	10.919877
1842	2021-09-15	17.170000	17.170000	17.170000	17.170000	10.949212
1843	2021-09-16	17.120001	17.120001	17.120001	17.120001	10.917328
1844	2021-09-17	16.990000	16.990000	16.990000	16.990000	10.834427
1845	2021-09-20	16.850000	16.850000	16.850000	16.850000	10.745150
1846	2021-09-21	16.830000	16.830000	16.830000	16.830000	10.732396
1847	2021-09-22	16.870001	16.870001	16.870001	16.870001	10.757904
1848	2021-09-23	16.920000	16.920000	16.920000	16.920000	10.789788
1849	2021-09-24	16.920000	16.920000	16.920000	16.920000	10.789788
1850	2021-09-27	16.790001	16.790001	16.790001	16.790001	10.706888
1851	2021-09-28	16.620001	16.620001	16.620001	16.620001	10.598480
1852	2021-09-29	16.790001	16.790001	16.790001	16.790001	10.706888
1853	2021-09-30	16.600000	16.600000	16.600000	16.600000	10.585727
1854	2021-10-01	16.660000	16.660000	16.660000	16.660000	10.623988
1855	2021-10-04	16.610001	16.610001	16.610001	16.610001	10.592104
1856	2021-10-05	16.680000	16.680000	16.680000	16.680000	10.636743
1857	2021-10-06	16.780001	16.780001	16.780001	16.780001	10.700512
1858	2021-10-07	16.889999	16.889999	16.889999	16.889999	10.770658
1859	2021-10-08	16.820000	16.820000	16.820000	16.820000	10.726019
1860	2021-10-11	16.750000	16.750000	16.750000	16.750000	10.681380
1861	2021-10-12	16.750000	16.750000	16.750000	16.750000	10.681380
1862	2021-10-13	16.809999	16.809999	16.809999	16.809999	10.719642
1863	2021-10-14	17.000000	17.000000	17.000000	17.000000	10.840804
1864	2021-10-15	17.000000	17.000000	17.000000	17.000000	10.840804
1865	2021-10-18	16.980000	16.980000	16.980000	16.980000	10.828050
1866	2021-10-19	17.110001	17.110001	17.110001	17.110001	10.910952
1867	2021-10-20	17.230000	17.230000	17.230000	17.230000	10.987473
1868	2021-10-21	17.270000	17.270000	17.270000	17.270000	11.012982
1869	2021-10-22	17.340000	17.340000	17.340000	17.340000	11.057621
1870	2021-10-25	17.340000	17.340000	17.340000	17.340000	11.057621
1871	2021-10-26	17.320000	17.320000	17.320000	17.320000	11.044866
1872	2021-10-27	17.170000	17.170000	17.170000	17.170000	10.949212
1873	2021-10-28	17.290001	17.290001	17.290001	17.290001	11.025736
1874	2021-10-29	17.320000	17.320000	17.320000	17.320000	11.044866
1875	2021-11-01	17.320000	17.320000	17.320000	17.320000	11.044866
1876	2021-11-02	17.420000	17.420000	17.420000	17.420000	11.108636
1877	2021-11-03	17.500000	17.500000	17.500000	17.500000	11.159652
1878	2021-11-04	17.480000	17.480000	17.480000	17.480000	11.146896
1879	2021-11-05	17.490000	17.490000	17.490000	17.490000	11.153275
1880	2021-11-08	17.420000	17.420000	17.420000	17.420000	11.108636
1881	2021-11-09	17.450001	17.450001	17.450001	17.450001	11.127767
1882	2021-11-10	17.510000	17.510000	17.510000	17.510000	11.166029
1883	2021-11-11	17.500000	17.500000	17.500000	17.500000	11.159652
1884	2021-11-12	17.570000	17.570000	17.570000	17.570000	11.204290
1885	2021-11-15	17.650000	17.650000	17.650000	17.650000	11.255305
1886	2021-11-16	17.639999	17.639999	17.639999	17.639999	11.248928
1887	2021-11-17	17.620001	17.620001	17.620001	17.620001	11.236175
1888	2021-11-18	17.620001	17.620001	17.620001	17.620001	11.236175
1889	2021-11-19	17.559999	17.559999	17.559999	17.559999	11.197912
1890	2021-11-22	17.590000	17.590000	17.590000	17.590000	11.217044
1891	2021-11-23	17.670000	17.670000	17.670000	17.670000	11.268060
1892	2021-11-24	17.660000	17.660000	17.660000	17.660000	11.261683
1893	2021-11-26	17.430000	17.430000	17.430000	17.430000	11.115013
1894	2021-11-29	17.520000	17.520000	17.520000	17.520000	11.172405
1895	2021-11-30	17.129999	17.129999	17.129999	17.129999	10.923704
1896	2021-12-01	17.030001	17.030001	17.030001	17.030001	10.859936
1897	2021-12-02	17.270000	17.270000	17.270000	17.270000	11.012982
1898	2021-12-03	17.330000	17.330000	17.330000	17.330000	11.051243
1899	2021-12-06	17.459999	17.459999	17.459999	17.459999	11.134143
1900	2021-12-07	16.590000	16.590000	16.590000	16.590000	11.235732
1901	2021-12-08	16.570000	16.570000	16.570000	16.570000	11.222187
1902	2021-12-09	16.520000	16.520000	16.520000	16.520000	11.188324
1903	2021-12-10	16.639999	16.639999	16.639999	16.639999	11.269595
1904	2021-12-13	16.770000	16.770000	16.770000	16.770000	11.357639
1905	2021-12-14	16.740000	16.740000	16.740000	16.740000	11.337321
1906	2021-12-15	17.020000	17.020000	17.020000	17.020000	11.526954
1907	2021-12-16	17.100000	17.100000	17.100000	17.100000	11.581135
1908	2021-12-17	16.920000	16.920000	16.920000	16.920000	11.459228
1909	2021-12-20	16.900000	16.900000	16.900000	16.900000	11.445683
1910	2021-12-21	16.920000	16.920000	16.920000	16.920000	11.459228
1911	2021-12-22	17.020000	17.020000	17.020000	17.020000	11.526954
1912	2021-12-23	17.049999	17.049999	17.049999	17.049999	11.547271
1913	2021-12-27	17.219999	17.219999	17.219999	17.219999	11.662405
1914	2021-12-28	17.299999	17.299999	17.299999	17.299999	11.716586
1915	2021-12-29	17.379999	17.379999	17.379999	17.379999	11.770766
1916	2021-12-30	17.370001	17.370001	17.370001	17.370001	11.763995
1917	2021-12-31	17.360001	17.360001	17.360001	17.360001	11.757222
1918	2022-01-03	17.280001	17.280001	17.280001	17.280001	11.703042
1919	2022-01-04	17.260000	17.260000	17.260000	17.260000	11.689496
1920	2022-01-05	17.139999	17.139999	17.139999	17.139999	11.608225
1921	2022-01-06	17.120001	17.120001	17.120001	17.120001	11.594680
1922	2022-01-07	17.150000	17.150000	17.150000	17.150000	11.614997
1923	2022-01-10	17.120001	17.120001	17.120001	17.120001	11.594680
1924	2022-01-11	17.100000	17.100000	17.100000	17.100000	11.581135
1925	2022-01-12	17.129999	17.129999	17.129999	17.129999	11.601452
1926	2022-01-13	17.030001	17.030001	17.030001	17.030001	11.533727
1927	2022-01-14	17.030001	17.030001	17.030001	17.030001	11.533727
1928	2022-01-18	16.930000	16.930000	16.930000	16.930000	11.466001
1929	2022-01-19	11.470000	11.470000	11.470000	11.470000	11.470000
1930	2022-01-20	11.430000	11.430000	11.430000	11.430000	11.430000
1931	2022-01-21	11.400000	11.400000	11.400000	11.400000	11.400000
1932	2022-01-24	11.400000	11.400000	11.400000	11.400000	11.400000
1933	2022-01-25	11.400000	11.400000	11.400000	11.400000	11.400000
1934	2022-01-26	11.400000	11.400000	11.400000	11.400000	11.400000
1935	2022-01-27	11.400000	11.400000	11.400000	11.400000	11.400000
1936	2022-01-28	11.400000	11.400000	11.400000	11.400000	11.400000
1937	2022-01-31	11.400000	11.400000	11.400000	11.400000	11.400000
1938	2022-02-01	11.400000	11.400000	11.400000	11.400000	11.400000
1939	2022-02-02	11.400000	11.400000	11.400000	11.400000	11.400000
1940	2022-02-03	11.400000	11.400000	11.400000	11.400000	11.400000
1941	2022-02-04	11.400000	11.400000	11.400000	11.400000	11.400000
1942	2022-02-07	11.400000	11.400000	11.400000	11.400000	11.400000
1943	2022-02-08	11.400000	11.400000	11.400000	11.400000	11.400000
1944	2022-02-09	11.400000	11.400000	11.400000	11.400000	11.400000

118 KiB Raw Blame History

118 KiB

Raw Blame History