f/fgizx-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

133 KiB

Raw Blame History

1	Date	Open	High	Low	Close	Adj Close
2	2017-02-09	27.670000	27.670000	27.670000	27.670000	16.593966
3	2017-02-10	27.760000	27.760000	27.760000	27.760000	16.647938
4	2017-02-13	27.950001	27.950001	27.950001	27.950001	16.761881
5	2017-02-14	28.129999	28.129999	28.129999	28.129999	16.869833
6	2017-02-15	28.309999	28.309999	28.309999	28.309999	16.977777
7	2017-02-16	28.250000	28.250000	28.250000	28.250000	16.941799
8	2017-02-17	28.250000	28.250000	28.250000	28.250000	16.941799
9	2017-02-21	28.440001	28.440001	28.440001	28.440001	17.055740
10	2017-02-22	28.330000	28.330000	28.330000	28.330000	16.989775
11	2017-02-23	28.320000	28.320000	28.320000	28.320000	16.983776
12	2017-02-24	28.290001	28.290001	28.290001	28.290001	16.965784
13	2017-02-27	28.350000	28.350000	28.350000	28.350000	17.001766
14	2017-02-28	28.240000	28.240000	28.240000	28.240000	16.935797
15	2017-03-01	28.690001	28.690001	28.690001	28.690001	17.205669
16	2017-03-02	28.459999	28.459999	28.459999	28.459999	17.067734
17	2017-03-03	28.510000	28.510000	28.510000	28.510000	17.097721
18	2017-03-06	28.410000	28.410000	28.410000	28.410000	17.037750
19	2017-03-07	28.299999	28.299999	28.299999	28.299999	16.971783
20	2017-03-08	28.209999	28.209999	28.209999	28.209999	16.917809
21	2017-03-09	28.260000	28.260000	28.260000	28.260000	16.947792
22	2017-03-10	28.340000	28.340000	28.340000	28.340000	16.995771
23	2017-03-13	28.340000	28.340000	28.340000	28.340000	16.995771
24	2017-03-14	28.209999	28.209999	28.209999	28.209999	16.917809
25	2017-03-15	28.430000	28.430000	28.430000	28.430000	17.049747
26	2017-03-16	28.410000	28.410000	28.410000	28.410000	17.037750
27	2017-03-17	28.299999	28.299999	28.299999	28.299999	16.971783
28	2017-03-20	28.219999	28.219999	28.219999	28.219999	16.923803
29	2017-03-21	27.780001	27.780001	27.780001	27.780001	16.659937
30	2017-03-22	27.809999	27.809999	27.809999	27.809999	16.677923
31	2017-03-23	27.799999	27.799999	27.799999	27.799999	16.671925
32	2017-03-24	27.790001	27.790001	27.790001	27.790001	16.665930
33	2017-03-27	27.740000	27.740000	27.740000	27.740000	16.635944
34	2017-03-28	27.980000	27.980000	27.980000	27.980000	16.779875
35	2017-03-29	28.030001	28.030001	28.030001	28.030001	16.809856
36	2017-03-30	28.139999	28.139999	28.139999	28.139999	16.875828
37	2017-03-31	28.049999	28.049999	28.049999	28.049999	16.821856
38	2017-04-03	27.980000	27.980000	27.980000	27.980000	16.779875
39	2017-04-04	28.010000	28.010000	28.010000	28.010000	16.797867
40	2017-04-05	27.879999	27.879999	27.879999	27.879999	16.719906
41	2017-04-06	28.010000	28.010000	28.010000	28.010000	16.797867
42	2017-04-07	27.940001	27.940001	27.940001	27.940001	16.755890
43	2017-04-10	27.980000	27.980000	27.980000	27.980000	16.779875
44	2017-04-11	27.920000	27.920000	27.920000	27.920000	16.743893
45	2017-04-12	27.760000	27.760000	27.760000	27.760000	16.647938
46	2017-04-13	27.540001	27.540001	27.540001	27.540001	16.516003
47	2017-04-17	27.830000	27.830000	27.830000	27.830000	16.689917
48	2017-04-18	27.709999	27.709999	27.709999	27.709999	16.617950
49	2017-04-19	27.660000	27.660000	27.660000	27.660000	16.587969
50	2017-04-20	27.860001	27.860001	27.860001	27.860001	16.707912
51	2017-04-21	27.760000	27.760000	27.760000	27.760000	16.647938
52	2017-04-24	28.110001	28.110001	28.110001	28.110001	16.857838
53	2017-04-25	28.340000	28.340000	28.340000	28.340000	16.995771
54	2017-04-26	28.330000	28.330000	28.330000	28.330000	16.989775
55	2017-04-27	28.320000	28.320000	28.320000	28.320000	16.983776
56	2017-04-28	28.270000	28.270000	28.270000	28.270000	16.953789
57	2017-05-01	28.320000	28.320000	28.320000	28.320000	16.983776
58	2017-05-02	28.330000	28.330000	28.330000	28.330000	16.989775
59	2017-05-03	28.320000	28.320000	28.320000	28.320000	16.983776
60	2017-05-04	28.260000	28.260000	28.260000	28.260000	16.947792
61	2017-05-05	28.420000	28.420000	28.420000	28.420000	17.043745
62	2017-05-08	28.440001	28.440001	28.440001	28.440001	17.055740
63	2017-05-09	28.400000	28.400000	28.400000	28.400000	17.031755
64	2017-05-10	28.480000	28.480000	28.480000	28.480000	17.079729
65	2017-05-11	28.379999	28.379999	28.379999	28.379999	17.019756
66	2017-05-12	28.330000	28.330000	28.330000	28.330000	16.989775
67	2017-05-15	28.469999	28.469999	28.469999	28.469999	17.073729
68	2017-05-16	28.469999	28.469999	28.469999	28.469999	17.073729
69	2017-05-17	27.850000	27.850000	27.850000	27.850000	16.701914
70	2017-05-18	27.910000	27.910000	27.910000	27.910000	16.737894
71	2017-05-19	28.150000	28.150000	28.150000	28.150000	16.881823
72	2017-05-22	28.270000	28.270000	28.270000	28.270000	16.953789
73	2017-05-23	28.360001	28.360001	28.360001	28.360001	17.007763
74	2017-05-24	28.370001	28.370001	28.370001	28.370001	17.013765
75	2017-05-25	28.370001	28.370001	28.370001	28.370001	17.013765
76	2017-05-26	28.379999	28.379999	28.379999	28.379999	17.019756
77	2017-05-30	28.290001	28.290001	28.290001	28.290001	16.965784
78	2017-05-31	28.209999	28.209999	28.209999	28.209999	16.917809
79	2017-06-01	28.480000	28.480000	28.480000	28.480000	17.079729
80	2017-06-02	28.500000	28.500000	28.500000	28.500000	17.091724
81	2017-06-05	28.469999	28.469999	28.469999	28.469999	17.073729
82	2017-06-06	28.420000	28.420000	28.420000	28.420000	17.043745
83	2017-06-07	28.410000	28.410000	28.410000	28.410000	17.037750
84	2017-06-08	28.459999	28.459999	28.459999	28.459999	17.067734
85	2017-06-09	28.639999	28.639999	28.639999	28.639999	17.175682
86	2017-06-12	28.700001	28.700001	28.700001	28.700001	17.211666
87	2017-06-13	28.840000	28.840000	28.840000	28.840000	17.295626
88	2017-06-14	28.750000	28.750000	28.750000	28.750000	17.241652
89	2017-06-15	28.629999	28.629999	28.629999	28.629999	17.169687
90	2017-06-16	28.650000	28.650000	28.650000	28.650000	17.181683
91	2017-06-19	28.870001	28.870001	28.870001	28.870001	17.313618
92	2017-06-20	28.570000	28.570000	28.570000	28.570000	17.133705
93	2017-06-21	28.490000	28.490000	28.490000	28.490000	17.085726
94	2017-06-22	28.490000	28.490000	28.490000	28.490000	17.085726
95	2017-06-23	28.540001	28.540001	28.540001	28.540001	17.115711
96	2017-06-26	28.570000	28.570000	28.570000	28.570000	17.133705
97	2017-06-27	28.469999	28.469999	28.469999	28.469999	17.073729
98	2017-06-28	28.750000	28.750000	28.750000	28.750000	17.241652
99	2017-06-29	28.620001	28.620001	28.620001	28.620001	17.163691
100	2017-06-30	28.670000	28.670000	28.670000	28.670000	17.193674
101	2017-07-03	28.870001	28.870001	28.870001	28.870001	17.313618
102	2017-07-05	28.840000	28.840000	28.840000	28.840000	17.295626
103	2017-07-06	28.540001	28.540001	28.540001	28.540001	17.115711
104	2017-07-07	28.650000	28.650000	28.650000	28.650000	17.181683
105	2017-07-10	28.680000	28.680000	28.680000	28.680000	17.199671
106	2017-07-11	28.639999	28.639999	28.639999	28.639999	17.175682
107	2017-07-12	28.799999	28.799999	28.799999	28.799999	17.271639
108	2017-07-13	28.910000	28.910000	28.910000	28.910000	17.337601
109	2017-07-14	29.010000	29.010000	29.010000	29.010000	17.397575
110	2017-07-17	28.990000	28.990000	28.990000	28.990000	17.385580
111	2017-07-18	28.959999	28.959999	28.959999	28.959999	17.367590
112	2017-07-19	29.100000	29.100000	29.100000	29.100000	17.451551
113	2017-07-20	29.070000	29.070000	29.070000	29.070000	17.433559
114	2017-07-21	29.030001	29.030001	29.030001	29.030001	17.409571
115	2017-07-24	29.010000	29.010000	29.010000	29.010000	17.397575
116	2017-07-25	29.190001	29.190001	29.190001	29.190001	17.505526
117	2017-07-26	29.150000	29.150000	29.150000	29.150000	17.481533
118	2017-07-27	29.120001	29.120001	29.120001	29.120001	17.463547
119	2017-07-28	29.120001	29.120001	29.120001	29.120001	17.463547
120	2017-07-31	29.150000	29.150000	29.150000	29.150000	17.481533
121	2017-08-01	29.180000	29.180000	29.180000	29.180000	17.499525
122	2017-08-02	29.190001	29.190001	29.190001	29.190001	17.505526
123	2017-08-03	29.040001	29.040001	29.040001	29.040001	17.415565
124	2017-08-04	29.129999	29.129999	29.129999	29.129999	17.469540
125	2017-08-07	29.110001	29.110001	29.110001	29.110001	17.457546
126	2017-08-08	29.040001	29.040001	29.040001	29.040001	17.415565
127	2017-08-09	29.010000	29.010000	29.010000	29.010000	17.397575
128	2017-08-10	28.580000	28.580000	28.580000	28.580000	17.139698
129	2017-08-11	28.590000	28.590000	28.590000	28.590000	17.145700
130	2017-08-14	28.850000	28.850000	28.850000	28.850000	17.301622
131	2017-08-15	28.840000	28.840000	28.840000	28.840000	17.295626
132	2017-08-16	28.840000	28.840000	28.840000	28.840000	17.295626
133	2017-08-17	28.400000	28.400000	28.400000	28.400000	17.031755
134	2017-08-18	28.370001	28.370001	28.370001	28.370001	17.013765
135	2017-08-21	28.340000	28.340000	28.340000	28.340000	16.995771
136	2017-08-22	28.639999	28.639999	28.639999	28.639999	17.175682
137	2017-08-23	28.559999	28.559999	28.559999	28.559999	17.127707
138	2017-08-24	28.520000	28.520000	28.520000	28.520000	17.103718
139	2017-08-25	28.590000	28.590000	28.590000	28.590000	17.145700
140	2017-08-28	28.570000	28.570000	28.570000	28.570000	17.133705
141	2017-08-29	28.580000	28.580000	28.580000	28.580000	17.139698
142	2017-08-30	28.690001	28.690001	28.690001	28.690001	17.205669
143	2017-08-31	28.840000	28.840000	28.840000	28.840000	17.295626
144	2017-09-01	28.969999	28.969999	28.969999	28.969999	17.373589
145	2017-09-05	28.680000	28.680000	28.680000	28.680000	17.199671
146	2017-09-06	28.809999	28.809999	28.809999	28.809999	17.277636
147	2017-09-07	28.760000	28.760000	28.760000	28.760000	17.247648
148	2017-09-08	28.690001	28.690001	28.690001	28.690001	17.205669
149	2017-09-11	29.040001	29.040001	29.040001	29.040001	17.415565
150	2017-09-12	29.230000	29.230000	29.230000	29.230000	17.529510
151	2017-09-13	29.280001	29.280001	29.280001	29.280001	17.559500
152	2017-09-14	29.260000	29.260000	29.260000	29.260000	17.547503
153	2017-09-15	29.320000	29.320000	29.320000	29.320000	17.583485
154	2017-09-18	29.410000	29.410000	29.410000	29.410000	17.637459
155	2017-09-19	29.469999	29.469999	29.469999	29.469999	17.673441
156	2017-09-20	29.559999	29.559999	29.559999	29.559999	17.727421
157	2017-09-21	29.520000	29.520000	29.520000	29.520000	17.703428
158	2017-09-22	29.590000	29.590000	29.590000	29.590000	17.745407
159	2017-09-25	29.590000	29.590000	29.590000	29.590000	17.745407
160	2017-09-26	29.590000	29.590000	29.590000	29.590000	17.745407
161	2017-09-27	29.750000	29.750000	29.750000	29.750000	17.841360
162	2017-09-28	29.730000	29.730000	29.730000	29.730000	17.829363
163	2017-09-29	29.840000	29.840000	29.840000	29.840000	17.895332
164	2017-10-02	29.950001	29.950001	29.950001	29.950001	17.961302
165	2017-10-03	30.010000	30.010000	30.010000	30.010000	17.997288
166	2017-10-04	29.959999	29.959999	29.959999	29.959999	17.967297
167	2017-10-05	30.160000	30.160000	30.160000	30.160000	18.087240
168	2017-10-06	30.080000	30.080000	30.080000	30.080000	18.039265
169	2017-10-09	29.969999	29.969999	29.969999	29.969999	17.973295
170	2017-10-10	30.030001	30.030001	30.030001	30.030001	18.009281
171	2017-10-11	30.070000	30.070000	30.070000	30.070000	18.033270
172	2017-10-12	29.969999	29.969999	29.969999	29.969999	17.973295
173	2017-10-13	29.959999	29.959999	29.959999	29.959999	17.967297
174	2017-10-16	30.010000	30.010000	30.010000	30.010000	17.997288
175	2017-10-17	30.020000	30.020000	30.020000	30.020000	18.003281
176	2017-10-18	30.070000	30.070000	30.070000	30.070000	18.033270
177	2017-10-19	30.110001	30.110001	30.110001	30.110001	18.057257
178	2017-10-20	30.260000	30.260000	30.260000	30.260000	18.147211
179	2017-10-23	30.120001	30.120001	30.120001	30.120001	18.063255
180	2017-10-24	30.180000	30.180000	30.180000	30.180000	18.099239
181	2017-10-25	30.000000	30.000000	30.000000	30.000000	17.991287
182	2017-10-26	30.040001	30.040001	30.040001	30.040001	18.015276
183	2017-10-27	30.160000	30.160000	30.160000	30.160000	18.087240
184	2017-10-30	30.070000	30.070000	30.070000	30.070000	18.033270
185	2017-10-31	30.020000	30.020000	30.020000	30.020000	18.003281
186	2017-11-01	30.120001	30.120001	30.120001	30.120001	18.063255
187	2017-11-02	30.100000	30.100000	30.100000	30.100000	18.051260
188	2017-11-03	30.250000	30.250000	30.250000	30.250000	18.141216
189	2017-11-06	30.299999	30.299999	30.299999	30.299999	18.171202
190	2017-11-07	30.219999	30.219999	30.219999	30.219999	18.123222
191	2017-11-08	30.200001	30.200001	30.200001	30.200001	18.111229
192	2017-11-09	30.120001	30.120001	30.120001	30.120001	18.063255
193	2017-11-10	30.080000	30.080000	30.080000	30.080000	18.039265
194	2017-11-13	30.020000	30.020000	30.020000	30.020000	18.003281
195	2017-11-14	29.870001	29.870001	29.870001	29.870001	17.913326
196	2017-11-15	29.760000	29.760000	29.760000	29.760000	17.847359
197	2017-11-16	29.969999	29.969999	29.969999	29.969999	17.973295
198	2017-11-17	29.940001	29.940001	29.940001	29.940001	17.955307
199	2017-11-20	29.920000	29.920000	29.920000	29.920000	17.943310
200	2017-11-21	30.059999	30.059999	30.059999	30.059999	18.027271
201	2017-11-22	30.100000	30.100000	30.100000	30.100000	18.051260
202	2017-11-24	30.120001	30.120001	30.120001	30.120001	18.063255
203	2017-11-27	30.059999	30.059999	30.059999	30.059999	18.027271
204	2017-11-28	30.480000	30.480000	30.480000	30.480000	18.279150
205	2017-11-29	30.680000	30.680000	30.680000	30.680000	18.399094
206	2017-11-30	30.950001	30.950001	30.950001	30.950001	18.561012
207	2017-12-01	30.950001	30.950001	30.950001	30.950001	18.561012
208	2017-12-04	31.120001	31.120001	31.120001	31.120001	18.662966
209	2017-12-05	30.980000	30.980000	30.980000	30.980000	18.579002
210	2017-12-06	30.860001	30.860001	30.860001	30.860001	18.507040
211	2017-12-07	30.940001	30.940001	30.940001	30.940001	18.555017
212	2017-12-08	31.150000	31.150000	31.150000	31.150000	18.680952
213	2017-12-11	31.250000	31.250000	31.250000	31.250000	18.740925
214	2017-12-12	31.370001	31.370001	31.370001	31.370001	18.812887
215	2017-12-13	31.280001	31.280001	31.280001	31.280001	18.758915
216	2017-12-14	31.129999	31.129999	31.129999	31.129999	18.668959
217	2017-12-15	31.360001	31.360001	31.360001	31.360001	18.806894
218	2017-12-18	31.570000	31.570000	31.570000	31.570000	18.932833
219	2017-12-19	31.500000	31.500000	31.500000	31.500000	18.890854
220	2017-12-20	31.530001	31.530001	31.530001	31.530001	18.908844
221	2017-12-21	31.730000	31.730000	31.730000	31.730000	19.028784
222	2017-12-22	31.719999	31.719999	31.719999	31.719999	19.022787
223	2017-12-26	28.980000	28.980000	28.980000	28.980000	19.024754
224	2017-12-27	29.000000	29.000000	29.000000	29.000000	19.037889
225	2017-12-28	29.040001	29.040001	29.040001	29.040001	19.064146
226	2017-12-29	28.920000	28.920000	28.920000	28.920000	18.985369
227	2018-01-02	29.219999	29.219999	29.219999	29.219999	19.182312
228	2018-01-03	29.360001	29.360001	29.360001	29.360001	19.274223
229	2018-01-04	29.530001	29.530001	29.530001	29.530001	19.385822
230	2018-01-05	29.680000	29.680000	29.680000	29.680000	19.484295
231	2018-01-08	29.670000	29.670000	29.670000	29.670000	19.477730
232	2018-01-09	29.740000	29.740000	29.740000	29.740000	19.523684
233	2018-01-10	29.780001	29.780001	29.780001	29.780001	19.549940
234	2018-01-11	30.059999	30.059999	30.059999	30.059999	19.733757
235	2018-01-12	30.309999	30.309999	30.309999	30.309999	19.897877
236	2018-01-16	30.180000	30.180000	30.180000	30.180000	19.812536
237	2018-01-17	30.350000	30.350000	30.350000	30.350000	19.924135
238	2018-01-18	30.290001	30.290001	30.290001	30.290001	19.884745
239	2018-01-19	30.420000	30.420000	30.420000	30.420000	19.970087
240	2018-01-22	30.690001	30.690001	30.690001	30.690001	20.147335
241	2018-01-23	30.750000	30.750000	30.750000	30.750000	20.186726
242	2018-01-24	30.799999	30.799999	30.799999	30.799999	20.219551
243	2018-01-25	30.680000	30.680000	30.680000	30.680000	20.140776
244	2018-01-26	30.969999	30.969999	30.969999	30.969999	20.331150
245	2018-01-29	30.750000	30.750000	30.750000	30.750000	20.186726
246	2018-01-30	30.370001	30.370001	30.370001	30.370001	19.937267
247	2018-01-31	30.370001	30.370001	30.370001	30.370001	19.937267
248	2018-02-01	30.370001	30.370001	30.370001	30.370001	19.937267
249	2018-02-02	29.650000	29.650000	29.650000	29.650000	19.464600
250	2018-02-05	28.379999	28.379999	28.379999	28.379999	18.630869
251	2018-02-06	28.879999	28.879999	28.879999	28.879999	18.959110
252	2018-02-07	28.790001	28.790001	28.790001	28.790001	18.900026
253	2018-02-08	27.760000	27.760000	27.760000	27.760000	18.223854
254	2018-02-09	28.070000	28.070000	28.070000	28.070000	18.427359
255	2018-02-12	28.430000	28.430000	28.430000	28.430000	18.663698
256	2018-02-13	28.500000	28.500000	28.500000	28.500000	18.709650
257	2018-02-14	28.950001	28.950001	28.950001	28.950001	19.005062
258	2018-02-15	29.200001	29.200001	29.200001	29.200001	19.169186
259	2018-02-16	29.200001	29.200001	29.200001	29.200001	19.169186
260	2018-02-20	28.950001	28.950001	28.950001	28.950001	19.005062
261	2018-02-21	28.799999	28.799999	28.799999	28.799999	18.906595
262	2018-02-22	28.780001	28.780001	28.780001	28.780001	18.893461
263	2018-02-23	29.219999	29.219999	29.219999	29.219999	19.182312
264	2018-02-26	29.520000	29.520000	29.520000	29.520000	19.379257
265	2018-02-27	29.100000	29.100000	29.100000	29.100000	19.103539
266	2018-02-28	28.730000	28.730000	28.730000	28.730000	18.860638
267	2018-03-01	28.420000	28.420000	28.420000	28.420000	18.657127
268	2018-03-02	28.520000	28.520000	28.520000	28.520000	18.722778
269	2018-03-05	28.840000	28.840000	28.840000	28.840000	18.932852
270	2018-03-06	28.889999	28.889999	28.889999	28.889999	18.965673
271	2018-03-07	28.820000	28.820000	28.820000	28.820000	18.919720
272	2018-03-08	28.910000	28.910000	28.910000	28.910000	18.978802
273	2018-03-09	29.410000	29.410000	29.410000	29.410000	19.307043
274	2018-03-12	29.379999	29.379999	29.379999	29.379999	19.287346
275	2018-03-13	29.120001	29.120001	29.120001	29.120001	19.116669
276	2018-03-14	28.930000	28.930000	28.930000	28.930000	18.991936
277	2018-03-15	28.860001	28.860001	28.860001	28.860001	18.945984
278	2018-03-16	28.940001	28.940001	28.940001	28.940001	18.998499
279	2018-03-19	28.530001	28.530001	28.530001	28.530001	18.729343
280	2018-03-20	28.450001	28.450001	28.450001	28.450001	18.676826
281	2018-03-21	28.520000	28.520000	28.520000	28.520000	18.722778
282	2018-03-22	27.799999	27.799999	27.799999	27.799999	18.250111
283	2018-03-23	27.290001	27.290001	27.290001	27.290001	17.915310
284	2018-03-26	27.940001	27.940001	27.940001	27.940001	18.342024
285	2018-03-27	27.570000	27.570000	27.570000	27.570000	18.099125
286	2018-03-28	27.590000	27.590000	27.590000	27.590000	18.112253
287	2018-03-29	27.930000	27.930000	27.930000	27.930000	18.335453
288	2018-04-02	27.410000	27.410000	27.410000	27.410000	17.994087
289	2018-04-03	27.770000	27.770000	27.770000	27.770000	18.230417
290	2018-04-04	28.059999	28.059999	28.059999	28.059999	18.420799
291	2018-04-05	28.320000	28.320000	28.320000	28.320000	18.591482
292	2018-04-06	27.809999	27.809999	27.809999	27.809999	18.256678
293	2018-04-09	27.879999	27.879999	27.879999	27.879999	18.302633
294	2018-04-10	28.330000	28.330000	28.330000	28.330000	18.598049
295	2018-04-11	28.200001	28.200001	28.200001	28.200001	18.512705
296	2018-04-12	28.410000	28.410000	28.410000	28.410000	18.650566
297	2018-04-13	28.320000	28.320000	28.320000	28.320000	18.591482
298	2018-04-16	28.500000	28.500000	28.500000	28.500000	18.709650
299	2018-04-17	28.660000	28.660000	28.660000	28.660000	18.814684
300	2018-04-18	28.680000	28.680000	28.680000	28.680000	18.827814
301	2018-04-19	28.620001	28.620001	28.620001	28.620001	18.788427
302	2018-04-20	28.410000	28.410000	28.410000	28.410000	18.650566
303	2018-04-23	28.469999	28.469999	28.469999	28.469999	18.689951
304	2018-04-24	28.240000	28.240000	28.240000	28.240000	18.538961
305	2018-04-25	28.330000	28.330000	28.330000	28.330000	18.598049
306	2018-04-26	28.510000	28.510000	28.510000	28.510000	18.716213
307	2018-04-27	28.540001	28.540001	28.540001	28.540001	18.735907
308	2018-04-30	28.330000	28.330000	28.330000	28.330000	18.598049
309	2018-05-01	28.320000	28.320000	28.320000	28.320000	18.591482
310	2018-05-02	28.170000	28.170000	28.170000	28.170000	18.493010
311	2018-05-03	28.020000	28.020000	28.020000	28.020000	18.394541
312	2018-05-04	28.350000	28.350000	28.350000	28.350000	18.611176
313	2018-05-07	28.430000	28.430000	28.430000	28.430000	18.663698
314	2018-05-08	28.469999	28.469999	28.469999	28.469999	18.689951
315	2018-05-09	28.770000	28.770000	28.770000	28.770000	18.886898
316	2018-05-10	29.030001	29.030001	29.030001	29.030001	19.057583
317	2018-05-11	29.120001	29.120001	29.120001	29.120001	19.116669
318	2018-05-14	29.230000	29.230000	29.230000	29.230000	19.188877
319	2018-05-15	29.110001	29.110001	29.110001	29.110001	19.110100
320	2018-05-16	29.240000	29.240000	29.240000	29.240000	19.195442
321	2018-05-17	29.260000	29.260000	29.260000	29.260000	19.208572
322	2018-05-18	29.129999	29.129999	29.129999	29.129999	19.123230
323	2018-05-21	29.330000	29.330000	29.330000	29.330000	19.254526
324	2018-05-22	29.290001	29.290001	29.290001	29.290001	19.228268
325	2018-05-23	29.240000	29.240000	29.240000	29.240000	19.195442
326	2018-05-24	29.139999	29.139999	29.139999	29.139999	19.129793
327	2018-05-25	29.010000	29.010000	29.010000	29.010000	19.044453
328	2018-05-29	28.570000	28.570000	28.570000	28.570000	18.755604
329	2018-05-30	28.990000	28.990000	28.990000	28.990000	19.031322
330	2018-05-31	28.740000	28.740000	28.740000	28.740000	18.867205
331	2018-06-01	29.000000	29.000000	29.000000	29.000000	19.037889
332	2018-06-04	29.020000	29.020000	29.020000	29.020000	19.051016
333	2018-06-05	29.000000	29.000000	29.000000	29.000000	19.037889
334	2018-06-06	29.309999	29.309999	29.309999	29.309999	19.241396
335	2018-06-07	29.389999	29.389999	29.389999	29.389999	19.293917
336	2018-06-08	29.510000	29.510000	29.510000	29.510000	19.372694
337	2018-06-11	29.559999	29.559999	29.559999	29.559999	19.405521
338	2018-06-12	29.540001	29.540001	29.540001	29.540001	19.392389
339	2018-06-13	29.450001	29.450001	29.450001	29.450001	19.333302
340	2018-06-14	29.469999	29.469999	29.469999	29.469999	19.346432
341	2018-06-15	29.420000	29.420000	29.420000	29.420000	19.313610
342	2018-06-18	29.350000	29.350000	29.350000	29.350000	19.267653
343	2018-06-19	29.270000	29.270000	29.270000	29.270000	19.215137
344	2018-06-20	29.320000	29.320000	29.320000	29.320000	19.247961
345	2018-06-21	29.180000	29.180000	29.180000	29.180000	19.156054
346	2018-06-22	29.370001	29.370001	29.370001	29.370001	19.280787
347	2018-06-25	28.959999	28.959999	28.959999	28.959999	19.011629
348	2018-06-26	29.030001	29.030001	29.030001	29.030001	19.057583
349	2018-06-27	28.879999	28.879999	28.879999	28.879999	18.959110
350	2018-06-28	28.969999	28.969999	28.969999	28.969999	19.018196
351	2018-06-29	29.010000	29.010000	29.010000	29.010000	19.044453
352	2018-07-02	29.040001	29.040001	29.040001	29.040001	19.064146
353	2018-07-03	29.000000	29.000000	29.000000	29.000000	19.037889
354	2018-07-05	29.170000	29.170000	29.170000	29.170000	19.149488
355	2018-07-06	29.410000	29.410000	29.410000	29.410000	19.307043
356	2018-07-09	29.730000	29.730000	29.730000	29.730000	19.517113
357	2018-07-10	29.809999	29.809999	29.809999	29.809999	19.569635
358	2018-07-11	29.549999	29.549999	29.549999	29.549999	19.398949
359	2018-07-12	29.719999	29.719999	29.719999	29.719999	19.510553
360	2018-07-13	29.750000	29.750000	29.750000	29.750000	19.530247
361	2018-07-16	29.760000	29.760000	29.760000	29.760000	19.536814
362	2018-07-17	29.790001	29.790001	29.790001	29.790001	19.556509
363	2018-07-18	29.860001	29.860001	29.860001	29.860001	19.602463
364	2018-07-19	29.770000	29.770000	29.770000	29.770000	19.543379
365	2018-07-20	29.740000	29.740000	29.740000	29.740000	19.523684
366	2018-07-23	29.850000	29.850000	29.850000	29.850000	19.595892
367	2018-07-24	29.959999	29.959999	29.959999	29.959999	19.668104
368	2018-07-25	30.190001	30.190001	30.190001	30.190001	19.819098
369	2018-07-26	30.260000	30.260000	30.260000	30.260000	19.865049
370	2018-07-27	30.180000	30.180000	30.180000	30.180000	19.812536
371	2018-07-30	30.180000	30.180000	30.180000	30.180000	19.812536
372	2018-07-31	30.280001	30.280001	30.280001	30.280001	19.878185
373	2018-08-01	30.200001	30.200001	30.200001	30.200001	19.825663
374	2018-08-02	30.250000	30.250000	30.250000	30.250000	19.858488
375	2018-08-03	30.430000	30.430000	30.430000	30.430000	19.976654
376	2018-08-06	30.500000	30.500000	30.500000	30.500000	20.022608
377	2018-08-07	30.559999	30.559999	30.559999	30.559999	20.061995
378	2018-08-08	30.530001	30.530001	30.530001	30.530001	20.042301
379	2018-08-09	30.500000	30.500000	30.500000	30.500000	20.022608
380	2018-08-10	30.290001	30.290001	30.290001	30.290001	19.884745
381	2018-08-13	30.080000	30.080000	30.080000	30.080000	19.746885
382	2018-08-14	30.290001	30.290001	30.290001	30.290001	19.884745
383	2018-08-15	30.010000	30.010000	30.010000	30.010000	19.700935
384	2018-08-16	30.330000	30.330000	30.330000	30.330000	19.911005
385	2018-08-17	30.480000	30.480000	30.480000	30.480000	20.009478
386	2018-08-20	30.590000	30.590000	30.590000	30.590000	20.081692
387	2018-08-21	30.639999	30.639999	30.639999	30.639999	20.114513
388	2018-08-22	30.670000	30.670000	30.670000	30.670000	20.134205
389	2018-08-23	30.580000	30.580000	30.580000	30.580000	20.075127
390	2018-08-24	30.709999	30.709999	30.709999	30.709999	20.160467
391	2018-08-27	30.959999	30.959999	30.959999	30.959999	20.324585
392	2018-08-28	30.950001	30.950001	30.950001	30.950001	20.318022
393	2018-08-29	31.070000	31.070000	31.070000	31.070000	20.396801
394	2018-08-30	30.910000	30.910000	30.910000	30.910000	20.291759
395	2018-08-31	30.879999	30.879999	30.879999	30.879999	20.272070
396	2018-09-04	30.799999	30.799999	30.799999	30.799999	20.219551
397	2018-09-05	30.780001	30.780001	30.780001	30.780001	20.206423
398	2018-09-06	30.629999	30.629999	30.629999	30.629999	20.107946
399	2018-09-07	30.610001	30.610001	30.610001	30.610001	20.094820
400	2018-09-10	30.700001	30.700001	30.700001	30.700001	20.153904
401	2018-09-11	30.750000	30.750000	30.750000	30.750000	20.186726
402	2018-09-12	30.830000	30.830000	30.830000	30.830000	20.239246
403	2018-09-13	30.889999	30.889999	30.889999	30.889999	20.278635
404	2018-09-14	30.930000	30.930000	30.930000	30.930000	20.304892
405	2018-09-17	30.870001	30.870001	30.870001	30.870001	20.265507
406	2018-09-18	31.059999	31.059999	31.059999	31.059999	20.390234
407	2018-09-19	31.180000	31.180000	31.180000	31.180000	20.469009
408	2018-09-20	31.410000	31.410000	31.410000	31.410000	20.620003
409	2018-09-21	31.430000	31.430000	31.430000	31.430000	20.633135
410	2018-09-24	31.240000	31.240000	31.240000	31.240000	20.508404
411	2018-09-25	31.160000	31.160000	31.160000	31.160000	20.455877
412	2018-09-26	31.030001	31.030001	31.030001	31.030001	20.370539
413	2018-09-27	31.100000	31.100000	31.100000	31.100000	20.416494
414	2018-09-28	31.020000	31.020000	31.020000	31.020000	20.363977
415	2018-10-01	31.190001	31.190001	31.190001	31.190001	20.475578
416	2018-10-02	31.190001	31.190001	31.190001	31.190001	20.475578
417	2018-10-03	31.230000	31.230000	31.230000	31.230000	20.501833
418	2018-10-04	31.139999	31.139999	31.139999	31.139999	20.442755
419	2018-10-05	31.000000	31.000000	31.000000	31.000000	20.350845
420	2018-10-08	31.059999	31.059999	31.059999	31.059999	20.390234
421	2018-10-09	31.040001	31.040001	31.040001	31.040001	20.377104
422	2018-10-10	30.200001	30.200001	30.200001	30.200001	19.825663
423	2018-10-11	29.510000	29.510000	29.510000	29.510000	19.372694
424	2018-10-12	29.719999	29.719999	29.719999	29.719999	19.510553
425	2018-10-15	29.670000	29.670000	29.670000	29.670000	19.477730
426	2018-10-16	30.170000	30.170000	30.170000	30.170000	19.805967
427	2018-10-17	30.160000	30.160000	30.160000	30.160000	19.799402
428	2018-10-18	29.799999	29.799999	29.799999	29.799999	19.563068
429	2018-10-19	29.900000	29.900000	29.900000	29.900000	19.628716
430	2018-10-22	29.629999	29.629999	29.629999	29.629999	19.451473
431	2018-10-23	29.440001	29.440001	29.440001	29.440001	19.326740
432	2018-10-24	28.590000	28.590000	28.590000	28.590000	18.768734
433	2018-10-25	29.030001	29.030001	29.030001	29.030001	19.057583
434	2018-10-26	28.660000	28.660000	28.660000	28.660000	18.814684
435	2018-10-29	28.610001	28.610001	28.610001	28.610001	18.781860
436	2018-10-30	29.020000	29.020000	29.020000	29.020000	19.051016
437	2018-10-31	29.240000	29.240000	29.240000	29.240000	19.195442
438	2018-11-01	29.490000	29.490000	29.490000	29.490000	19.359562
439	2018-11-02	29.379999	29.379999	29.379999	29.379999	19.287346
440	2018-11-05	29.620001	29.620001	29.620001	29.620001	19.444904
441	2018-11-06	29.750000	29.750000	29.750000	29.750000	19.530247
442	2018-11-07	30.240000	30.240000	30.240000	30.240000	19.851923
443	2018-11-08	30.170000	30.170000	30.170000	30.170000	19.805967
444	2018-11-09	29.870001	29.870001	29.870001	29.870001	19.609026
445	2018-11-12	29.330000	29.330000	29.330000	29.330000	19.254526
446	2018-11-13	29.270000	29.270000	29.270000	29.270000	19.215137
447	2018-11-14	29.059999	29.059999	29.059999	29.059999	19.077278
448	2018-11-15	29.299999	29.299999	29.299999	29.299999	19.234833
449	2018-11-16	29.330000	29.330000	29.330000	29.330000	19.254526
450	2018-11-19	29.070000	29.070000	29.070000	29.070000	19.083843
451	2018-11-20	28.410000	28.410000	28.410000	28.410000	18.650566
452	2018-11-21	28.559999	28.559999	28.559999	28.559999	18.749037
453	2018-11-23	28.340000	28.340000	28.340000	28.340000	18.604612
454	2018-11-26	28.719999	28.719999	28.719999	28.719999	18.854073
455	2018-11-27	28.770000	28.770000	28.770000	28.770000	18.886898
456	2018-11-28	29.309999	29.309999	29.309999	29.309999	19.241396
457	2018-11-29	29.260000	29.260000	29.260000	29.260000	19.208572
458	2018-11-30	29.350000	29.350000	29.350000	29.350000	19.267653
459	2018-12-03	29.600000	29.600000	29.600000	29.600000	19.431778
460	2018-12-04	28.670000	28.670000	28.670000	28.670000	18.821249
461	2018-12-06	28.430000	28.430000	28.430000	28.430000	18.663698
462	2018-12-07	27.900000	27.900000	27.900000	27.900000	18.315763
463	2018-12-10	27.770000	27.770000	27.770000	27.770000	18.230417
464	2018-12-11	27.690001	27.690001	27.690001	27.690001	18.177902
465	2018-12-12	27.790001	27.790001	27.790001	27.790001	18.243549
466	2018-12-13	27.770000	27.770000	27.770000	27.770000	18.230417
467	2018-12-14	27.260000	27.260000	27.260000	27.260000	17.895617
468	2018-12-17	26.840000	26.840000	26.840000	26.840000	17.619894
469	2018-12-18	26.670000	26.670000	26.670000	26.670000	17.508295
470	2018-12-19	26.389999	26.389999	26.389999	26.389999	17.324476
471	2018-12-20	26.000000	26.000000	26.000000	26.000000	17.068451
472	2018-12-21	25.490000	25.490000	25.490000	25.490000	16.733648
473	2018-12-24	24.850000	24.850000	24.850000	24.850000	16.313499
474	2018-12-26	22.559999	22.559999	22.559999	22.559999	17.168102
475	2018-12-27	22.680000	22.680000	22.680000	22.680000	17.259424
476	2018-12-28	22.680000	22.680000	22.680000	22.680000	17.259424
477	2018-12-31	22.840000	22.840000	22.840000	22.840000	17.381182
478	2019-01-02	22.959999	22.959999	22.959999	22.959999	17.472504
479	2019-01-03	22.600000	22.600000	22.600000	22.600000	17.198544
480	2019-01-04	23.330000	23.330000	23.330000	23.330000	17.754070
481	2019-01-07	23.450001	23.450001	23.450001	23.450001	17.845392
482	2019-01-08	23.650000	23.650000	23.650000	23.650000	17.997587
483	2019-01-09	23.770000	23.770000	23.770000	23.770000	18.088909
484	2019-01-10	23.860001	23.860001	23.860001	23.860001	18.157400
485	2019-01-11	23.860001	23.860001	23.860001	23.860001	18.157400
486	2019-01-14	23.830000	23.830000	23.830000	23.830000	18.134569
487	2019-01-15	23.950001	23.950001	23.950001	23.950001	18.225887
488	2019-01-16	24.059999	24.059999	24.059999	24.059999	18.309599
489	2019-01-17	24.230000	24.230000	24.230000	24.230000	18.438965
490	2019-01-18	24.580000	24.580000	24.580000	24.580000	18.705317
491	2019-01-22	24.180000	24.180000	24.180000	24.180000	18.400917
492	2019-01-23	24.250000	24.250000	24.250000	24.250000	18.454187
493	2019-01-24	24.240000	24.240000	24.240000	24.240000	18.446575
494	2019-01-25	24.480000	24.480000	24.480000	24.480000	18.629215
495	2019-01-28	24.350000	24.350000	24.350000	24.350000	18.530285
496	2019-01-29	24.360001	24.360001	24.360001	24.360001	18.537895
497	2019-01-30	24.620001	24.620001	24.620001	24.620001	18.735756
498	2019-01-31	24.799999	24.799999	24.799999	24.799999	18.872732
499	2019-02-01	24.879999	24.879999	24.879999	24.879999	18.933613
500	2019-02-04	25.020000	25.020000	25.020000	25.020000	19.040154
501	2019-02-05	25.160000	25.160000	25.160000	25.160000	19.146694
502	2019-02-06	25.110001	25.110001	25.110001	25.110001	19.108644
503	2019-02-07	24.910000	24.910000	24.910000	24.910000	18.956446
504	2019-02-08	24.840000	24.840000	24.840000	24.840000	18.903175
505	2019-02-11	24.870001	24.870001	24.870001	24.870001	18.926006
506	2019-02-12	25.190001	25.190001	25.190001	25.190001	19.169521
507	2019-02-13	25.320000	25.320000	25.320000	25.320000	19.268452
508	2019-02-14	25.230000	25.230000	25.230000	25.230000	19.199963
509	2019-02-15	25.570000	25.570000	25.570000	25.570000	19.458702
510	2019-02-19	25.629999	25.629999	25.629999	25.629999	19.504362
511	2019-02-20	25.670000	25.670000	25.670000	25.670000	19.534805
512	2019-02-21	25.549999	25.549999	25.549999	25.549999	19.443478
513	2019-02-22	25.660000	25.660000	25.660000	25.660000	19.527191
514	2019-02-25	25.770000	25.770000	25.770000	25.770000	19.610903
515	2019-02-26	25.770000	25.770000	25.770000	25.770000	19.610903
516	2019-02-27	25.799999	25.799999	25.799999	25.799999	19.633732
517	2019-02-28	25.690001	25.690001	25.690001	25.690001	19.550022
518	2019-03-01	25.850000	25.850000	25.850000	25.850000	19.671783
519	2019-03-04	25.690001	25.690001	25.690001	25.690001	19.550022
520	2019-03-05	25.629999	25.629999	25.629999	25.629999	19.504362
521	2019-03-06	25.440001	25.440001	25.440001	25.440001	19.359774
522	2019-03-07	25.280001	25.280001	25.280001	25.280001	19.238012
523	2019-03-08	25.250000	25.250000	25.250000	25.250000	19.215185
524	2019-03-11	25.600000	25.600000	25.600000	25.600000	19.481535
525	2019-03-12	25.650000	25.650000	25.650000	25.650000	19.519581
526	2019-03-13	25.900000	25.900000	25.900000	25.900000	19.709833
527	2019-03-14	25.969999	25.969999	25.969999	25.969999	19.763102
528	2019-03-15	26.020000	26.020000	26.020000	26.020000	19.801153
529	2019-03-18	26.209999	26.209999	26.209999	26.209999	19.945744
530	2019-03-19	26.139999	26.139999	26.139999	26.139999	19.892473
531	2019-03-20	25.920000	25.920000	25.920000	25.920000	19.725048
532	2019-03-21	26.110001	26.110001	26.110001	26.110001	19.869644
533	2019-03-22	25.559999	25.559999	25.559999	25.559999	19.451092
534	2019-03-25	25.459999	25.459999	25.459999	25.459999	19.374990
535	2019-03-26	25.700001	25.700001	25.700001	25.700001	19.557634
536	2019-03-27	25.580000	25.580000	25.580000	25.580000	19.466314
537	2019-03-28	25.670000	25.670000	25.670000	25.670000	19.534805
538	2019-03-29	25.820000	25.820000	25.820000	25.820000	19.648951
539	2019-04-01	26.139999	26.139999	26.139999	26.139999	19.892473
540	2019-04-02	26.080000	26.080000	26.080000	26.080000	19.846809
541	2019-04-03	26.080000	26.080000	26.080000	26.080000	19.846809
542	2019-04-04	26.190001	26.190001	26.190001	26.190001	19.930523
543	2019-04-05	26.299999	26.299999	26.299999	26.299999	20.014229
544	2019-04-08	26.320000	26.320000	26.320000	26.320000	20.029448
545	2019-04-09	26.110001	26.110001	26.110001	26.110001	19.869644
546	2019-04-10	26.170000	26.170000	26.170000	26.170000	19.915302
547	2019-04-11	26.160000	26.160000	26.160000	26.160000	19.907694
548	2019-04-12	26.290001	26.290001	26.290001	26.290001	20.006620
549	2019-04-15	26.299999	26.299999	26.299999	26.299999	20.014229
550	2019-04-16	26.440001	26.440001	26.440001	26.440001	20.120771
551	2019-04-17	26.500000	26.500000	26.500000	26.500000	20.166431
552	2019-04-18	26.510000	26.510000	26.510000	26.510000	20.174040
553	2019-04-22	26.580000	26.580000	26.580000	26.580000	20.227308
554	2019-04-23	26.750000	26.750000	26.750000	26.750000	20.356682
555	2019-04-24	26.700001	26.700001	26.700001	26.700001	20.318630
556	2019-04-25	26.600000	26.600000	26.600000	26.600000	20.242533
557	2019-04-26	26.780001	26.780001	26.780001	26.780001	20.379513
558	2019-04-29	26.879999	26.879999	26.879999	26.879999	20.455610
559	2019-04-30	26.969999	26.969999	26.969999	26.969999	20.524096
560	2019-05-01	26.740000	26.740000	26.740000	26.740000	20.349068
561	2019-05-02	26.719999	26.719999	26.719999	26.719999	20.333849
562	2019-05-03	27.000000	27.000000	27.000000	27.000000	20.546928
563	2019-05-06	26.889999	26.889999	26.889999	26.889999	20.463217
564	2019-05-07	26.440001	26.440001	26.440001	26.440001	20.120771
565	2019-05-08	26.430000	26.430000	26.430000	26.430000	20.113161
566	2019-05-09	26.370001	26.370001	26.370001	26.370001	20.067497
567	2019-05-10	26.480000	26.480000	26.480000	26.480000	20.151209
568	2019-05-13	25.889999	25.889999	25.889999	25.889999	19.702221
569	2019-05-14	26.120001	26.120001	26.120001	26.120001	19.877253
570	2019-05-15	26.180000	26.180000	26.180000	26.180000	19.922911
571	2019-05-16	26.320000	26.320000	26.320000	26.320000	20.029448
572	2019-05-17	26.209999	26.209999	26.209999	26.209999	19.945744
573	2019-05-20	26.070000	26.070000	26.070000	26.070000	19.839205
574	2019-05-21	26.270000	26.270000	26.270000	26.270000	19.991398
575	2019-05-22	26.120001	26.120001	26.120001	26.120001	19.877253
576	2019-05-23	25.719999	25.719999	25.719999	25.719999	19.572855
577	2019-05-24	25.750000	25.750000	25.750000	25.750000	19.595682
578	2019-05-28	25.459999	25.459999	25.459999	25.459999	19.374990
579	2019-05-29	25.309999	25.309999	25.309999	25.309999	19.260841
580	2019-05-30	25.270000	25.270000	25.270000	25.270000	19.230406
581	2019-05-31	24.959999	24.959999	24.959999	24.959999	18.994495
582	2019-06-03	25.090000	25.090000	25.090000	25.090000	19.093420
583	2019-06-04	25.620001	25.620001	25.620001	25.620001	19.496752
584	2019-06-05	25.639999	25.639999	25.639999	25.639999	19.511976
585	2019-06-06	25.770000	25.770000	25.770000	25.770000	19.610903
586	2019-06-07	25.980000	25.980000	25.980000	25.980000	19.770716
587	2019-06-10	26.100000	26.100000	26.100000	26.100000	19.862032
588	2019-06-11	26.129999	26.129999	26.129999	26.129999	19.884863
589	2019-06-12	26.040001	26.040001	26.040001	26.040001	19.816370
590	2019-06-13	26.160000	26.160000	26.160000	26.160000	19.907694
591	2019-06-14	26.110001	26.110001	26.110001	26.110001	19.869644
592	2019-06-17	26.070000	26.070000	26.070000	26.070000	19.839205
593	2019-06-18	26.340000	26.340000	26.340000	26.340000	20.044670
594	2019-06-19	26.340000	26.340000	26.340000	26.340000	20.044670
595	2019-06-20	26.600000	26.600000	26.600000	26.600000	20.242533
596	2019-06-21	26.559999	26.559999	26.559999	26.559999	20.212090
597	2019-06-24	26.430000	26.430000	26.430000	26.430000	20.113161
598	2019-06-25	26.250000	26.250000	26.250000	26.250000	19.976181
599	2019-06-26	26.270000	26.270000	26.270000	26.270000	19.991398
600	2019-06-27	26.379999	26.379999	26.379999	26.379999	20.075115
601	2019-06-28	26.590000	26.590000	26.590000	26.590000	20.234921
602	2019-07-01	26.790001	26.790001	26.790001	26.790001	20.387121
603	2019-07-02	26.820000	26.820000	26.820000	26.820000	20.409950
604	2019-07-03	26.990000	26.990000	26.990000	26.990000	20.539318
605	2019-07-05	26.950001	26.950001	26.950001	26.950001	20.508881
606	2019-07-08	26.799999	26.799999	26.799999	26.799999	20.394732
607	2019-07-09	26.790001	26.790001	26.790001	26.790001	20.387121
608	2019-07-10	26.830000	26.830000	26.830000	26.830000	20.417561
609	2019-07-11	26.930000	26.930000	26.930000	26.930000	20.493658
610	2019-07-12	27.070000	27.070000	27.070000	27.070000	20.600201
611	2019-07-15	27.020000	27.020000	27.020000	27.020000	20.562149
612	2019-07-16	26.950001	26.950001	26.950001	26.950001	20.508881
613	2019-07-17	26.709999	26.709999	26.709999	26.709999	20.326239
614	2019-07-18	26.809999	26.809999	26.809999	26.809999	20.402338
615	2019-07-19	26.760000	26.760000	26.760000	26.760000	20.364288
616	2019-07-22	26.790001	26.790001	26.790001	26.790001	20.387121
617	2019-07-23	27.020000	27.020000	27.020000	27.020000	20.562149
618	2019-07-24	27.170000	27.170000	27.170000	27.170000	20.676296
619	2019-07-25	27.010000	27.010000	27.010000	27.010000	20.554539
620	2019-07-26	27.190001	27.190001	27.190001	27.190001	20.691521
621	2019-07-29	27.129999	27.129999	27.129999	27.129999	20.645859
622	2019-07-30	27.150000	27.150000	27.150000	27.150000	20.661081
623	2019-07-31	26.910000	26.910000	26.910000	26.910000	20.478441
624	2019-08-01	26.620001	26.620001	26.620001	26.620001	20.257750
625	2019-08-02	26.469999	26.469999	26.469999	26.469999	20.143602
626	2019-08-05	25.740000	25.740000	25.740000	25.740000	19.588072
627	2019-08-06	25.889999	25.889999	25.889999	25.889999	19.702221
628	2019-08-07	25.900000	25.900000	25.900000	25.900000	19.709833
629	2019-08-08	26.330000	26.330000	26.330000	26.330000	20.037066
630	2019-08-09	26.160000	26.160000	26.160000	26.160000	19.907694
631	2019-08-12	25.860001	25.860001	25.860001	25.860001	19.679394
632	2019-08-13	26.240000	26.240000	26.240000	26.240000	19.968571
633	2019-08-14	25.500000	25.500000	25.500000	25.500000	19.405430
634	2019-08-15	25.350000	25.350000	25.350000	25.350000	19.291283
635	2019-08-16	25.850000	25.850000	25.850000	25.850000	19.671783
636	2019-08-19	26.139999	26.139999	26.139999	26.139999	19.892473
637	2019-08-20	25.920000	25.920000	25.920000	25.920000	19.725048
638	2019-08-21	26.090000	26.090000	26.090000	26.090000	19.854424
639	2019-08-22	26.110001	26.110001	26.110001	26.110001	19.869644
640	2019-08-23	25.459999	25.459999	25.459999	25.459999	19.374990
641	2019-08-26	25.719999	25.719999	25.719999	25.719999	19.572855
642	2019-08-27	25.540001	25.540001	25.540001	25.540001	19.435873
643	2019-08-28	25.730000	25.730000	25.730000	25.730000	19.580462
644	2019-08-29	26.040001	26.040001	26.040001	26.040001	19.816370
645	2019-08-30	26.100000	26.100000	26.100000	26.100000	19.862032
646	2019-09-03	25.930000	25.930000	25.930000	25.930000	19.732662
647	2019-09-04	26.309999	26.309999	26.309999	26.309999	20.021841
648	2019-09-05	26.650000	26.650000	26.650000	26.650000	20.280579
649	2019-09-06	26.620001	26.620001	26.620001	26.620001	20.257750
650	2019-09-09	26.860001	26.860001	26.860001	26.860001	20.440388
651	2019-09-10	27.049999	27.049999	27.049999	27.049999	20.584976
652	2019-09-11	27.240000	27.240000	27.240000	27.240000	20.729568
653	2019-09-12	27.230000	27.230000	27.230000	27.230000	20.721956
654	2019-09-13	27.240000	27.240000	27.240000	27.240000	20.729568
655	2019-09-16	27.270000	27.270000	27.270000	27.270000	20.752401
656	2019-09-17	27.219999	27.219999	27.219999	27.219999	20.714348
657	2019-09-18	27.190001	27.190001	27.190001	27.190001	20.691521
658	2019-09-19	27.180000	27.180000	27.180000	27.180000	20.683907
659	2019-09-20	27.120001	27.120001	27.120001	27.120001	20.638247
660	2019-09-23	27.090000	27.090000	27.090000	27.090000	20.615419
661	2019-09-24	26.809999	26.809999	26.809999	26.809999	20.402338
662	2019-09-25	26.950001	26.950001	26.950001	26.950001	20.508881
663	2019-09-26	26.820000	26.820000	26.820000	26.820000	20.409950
664	2019-09-27	26.790001	26.790001	26.790001	26.790001	20.387121
665	2019-09-30	26.850000	26.850000	26.850000	26.850000	20.432781
666	2019-10-01	26.469999	26.469999	26.469999	26.469999	20.143602
667	2019-10-02	25.990000	25.990000	25.990000	25.990000	19.778318
668	2019-10-03	26.160000	26.160000	26.160000	26.160000	19.907694
669	2019-10-04	26.480000	26.480000	26.480000	26.480000	20.151209
670	2019-10-07	26.379999	26.379999	26.379999	26.379999	20.075115
671	2019-10-08	25.969999	25.969999	25.969999	25.969999	19.763102
672	2019-10-09	26.170000	26.170000	26.170000	26.170000	19.915302
673	2019-10-10	26.389999	26.389999	26.389999	26.389999	20.082718
674	2019-10-11	26.780001	26.780001	26.780001	26.780001	20.379513
675	2019-10-14	26.740000	26.740000	26.740000	26.740000	20.349068
676	2019-10-15	27.040001	27.040001	27.040001	27.040001	20.577368
677	2019-10-16	27.049999	27.049999	27.049999	27.049999	20.584976
678	2019-10-17	27.219999	27.219999	27.219999	27.219999	20.714348
679	2019-10-18	27.160000	27.160000	27.160000	27.160000	20.668688
680	2019-10-21	27.350000	27.350000	27.350000	27.350000	20.813276
681	2019-10-22	27.450001	27.450001	27.450001	27.450001	20.889378
682	2019-10-23	27.570000	27.570000	27.570000	27.570000	20.980698
683	2019-10-24	27.520000	27.520000	27.520000	27.520000	20.942650
684	2019-10-25	27.650000	27.650000	27.650000	27.650000	21.041576
685	2019-10-28	27.770000	27.770000	27.770000	27.770000	21.132898
686	2019-10-29	27.799999	27.799999	27.799999	27.799999	21.155727
687	2019-10-30	27.920000	27.920000	27.920000	27.920000	21.247047
688	2019-10-31	27.780001	27.780001	27.780001	27.780001	21.140511
689	2019-11-01	28.180000	28.180000	28.180000	28.180000	21.444906
690	2019-11-04	28.459999	28.459999	28.459999	28.459999	21.657984
691	2019-11-05	28.520000	28.520000	28.520000	28.520000	21.703644
692	2019-11-06	28.540001	28.540001	28.540001	28.540001	21.718866
693	2019-11-07	28.820000	28.820000	28.820000	28.820000	21.931948
694	2019-11-08	28.959999	28.959999	28.959999	28.959999	22.038481
695	2019-11-11	28.870001	28.870001	28.870001	28.870001	21.969994
696	2019-11-12	28.889999	28.889999	28.889999	28.889999	21.985210
697	2019-11-13	28.840000	28.840000	28.840000	28.840000	21.947163
698	2019-11-14	28.830000	28.830000	28.830000	28.830000	21.939554
699	2019-11-15	29.080000	29.080000	29.080000	29.080000	22.129805
700	2019-11-18	29.070000	29.070000	29.070000	29.070000	22.122192
701	2019-11-19	29.000000	29.000000	29.000000	29.000000	22.068922
702	2019-11-20	28.900000	28.900000	28.900000	28.900000	21.992823
703	2019-11-21	28.980000	28.980000	28.980000	28.980000	22.053701
704	2019-11-22	29.049999	29.049999	29.049999	29.049999	22.106974
705	2019-11-25	29.190001	29.190001	29.190001	29.190001	22.213516
706	2019-11-26	29.090000	29.090000	29.090000	29.090000	22.137413
707	2019-11-27	29.209999	29.209999	29.209999	29.209999	22.228735
708	2019-11-29	29.090000	29.090000	29.090000	29.090000	22.137413
709	2019-12-02	28.920000	28.920000	28.920000	28.920000	22.008043
710	2019-12-03	28.670000	28.670000	28.670000	28.670000	21.817795
711	2019-12-04	28.870001	28.870001	28.870001	28.870001	21.969994
712	2019-12-05	28.910000	28.910000	28.910000	28.910000	22.000433
713	2019-12-06	29.230000	29.230000	29.230000	29.230000	22.243954
714	2019-12-09	29.170000	29.170000	29.170000	29.170000	22.198294
715	2019-12-10	29.100000	29.100000	29.100000	29.100000	22.145025
716	2019-12-11	29.139999	29.139999	29.139999	29.139999	22.175463
717	2019-12-12	29.530001	29.530001	29.530001	29.530001	22.472256
718	2019-12-13	29.469999	29.469999	29.469999	29.469999	22.426590
719	2019-12-16	29.639999	29.639999	29.639999	29.639999	22.555960
720	2019-12-17	29.600000	29.600000	29.600000	29.600000	22.525522
721	2019-12-18	29.530001	29.530001	29.530001	29.530001	22.472256
722	2019-12-19	29.570000	29.570000	29.570000	29.570000	22.502691
723	2019-12-20	29.719999	29.719999	29.719999	29.719999	22.616844
724	2019-12-23	29.799999	29.799999	29.799999	29.799999	22.677719
725	2019-12-24	29.799999	29.799999	29.799999	29.799999	22.677719
726	2019-12-26	29.930000	29.930000	29.930000	29.930000	22.776653
727	2019-12-27	27.870001	27.870001	27.870001	27.870001	22.770119
728	2019-12-30	27.709999	27.709999	27.709999	27.709999	22.639393
729	2019-12-31	27.799999	27.799999	27.799999	27.799999	22.712925
730	2020-01-02	28.049999	28.049999	28.049999	28.049999	22.917175
731	2020-01-03	27.870001	27.870001	27.870001	27.870001	22.770119
732	2020-01-06	27.950001	27.950001	27.950001	27.950001	22.835478
733	2020-01-07	27.900000	27.900000	27.900000	27.900000	22.794626
734	2020-01-08	27.969999	27.969999	27.969999	27.969999	22.851818
735	2020-01-09	28.120001	28.120001	28.120001	28.120001	22.974367
736	2020-01-10	27.980000	27.980000	27.980000	27.980000	22.859985
737	2020-01-13	28.170000	28.170000	28.170000	28.170000	23.015219
738	2020-01-14	28.160000	28.160000	28.160000	28.160000	23.007050
739	2020-01-15	28.170000	28.170000	28.170000	28.170000	23.015219
740	2020-01-16	28.330000	28.330000	28.330000	28.330000	23.145941
741	2020-01-17	28.410000	28.410000	28.410000	28.410000	23.211304
742	2020-01-21	28.260000	28.260000	28.260000	28.260000	23.088749
743	2020-01-22	28.150000	28.150000	28.150000	28.150000	22.998877
744	2020-01-23	28.120001	28.120001	28.120001	28.120001	22.974367
745	2020-01-24	27.770000	27.770000	27.770000	27.770000	22.688416
746	2020-01-27	27.350000	27.350000	27.350000	27.350000	22.345268
747	2020-01-28	27.610001	27.610001	27.610001	27.610001	22.557695
748	2020-01-29	27.690001	27.690001	27.690001	27.690001	22.623053
749	2020-01-30	27.670000	27.670000	27.670000	27.670000	22.606712
750	2020-01-31	27.110001	27.110001	27.110001	27.110001	22.149187
751	2020-02-03	27.129999	27.129999	27.129999	27.129999	22.165527
752	2020-02-04	27.559999	27.559999	27.559999	27.559999	22.516844
753	2020-02-05	28.040001	28.040001	28.040001	28.040001	22.909014
754	2020-02-06	28.139999	28.139999	28.139999	28.139999	22.990709
755	2020-02-07	27.930000	27.930000	27.930000	27.930000	22.819134
756	2020-02-10	28.059999	28.059999	28.059999	28.059999	22.925348
757	2020-02-11	28.110001	28.110001	28.110001	28.110001	22.966200
758	2020-02-12	28.360001	28.360001	28.360001	28.360001	23.170450
759	2020-02-13	28.240000	28.240000	28.240000	28.240000	23.072409
760	2020-02-14	28.200001	28.200001	28.200001	28.200001	23.039730
761	2020-02-18	28.059999	28.059999	28.059999	28.059999	22.925348
762	2020-02-19	28.170000	28.170000	28.170000	28.170000	23.015219
763	2020-02-20	28.120001	28.120001	28.120001	28.120001	22.974367
764	2020-02-21	27.900000	27.900000	27.900000	27.900000	22.794626
765	2020-02-24	26.920000	26.920000	26.920000	26.920000	21.993958
766	2020-02-25	26.070000	26.070000	26.070000	26.070000	21.299500
767	2020-02-26	25.820000	25.820000	25.820000	25.820000	21.095240
768	2020-02-27	24.780001	24.780001	24.780001	24.780001	20.245546
769	2020-02-28	24.660000	24.660000	24.660000	24.660000	20.147505
770	2020-03-02	25.629999	25.629999	25.629999	25.629999	20.940010
771	2020-03-03	24.910000	24.910000	24.910000	24.910000	20.351763
772	2020-03-04	25.750000	25.750000	25.750000	25.750000	21.038052
773	2020-03-05	24.820000	24.820000	24.820000	24.820000	20.278231
774	2020-03-06	24.230000	24.230000	24.230000	24.230000	19.796192
775	2020-03-09	22.209999	22.209999	22.209999	22.209999	18.145830
776	2020-03-10	23.240000	23.240000	23.240000	23.240000	18.987352
777	2020-03-11	22.190001	22.190001	22.190001	22.190001	18.129488
778	2020-03-12	20.100000	20.100000	20.100000	20.100000	16.421936
779	2020-03-13	21.959999	21.959999	21.959999	21.959999	17.941576
780	2020-03-16	19.490000	19.490000	19.490000	19.490000	15.923555
781	2020-03-17	20.709999	20.709999	20.709999	20.709999	16.920313
782	2020-03-18	19.639999	19.639999	19.639999	19.639999	16.046110
783	2020-03-19	19.680000	19.680000	19.680000	19.680000	16.078789
784	2020-03-20	18.930000	18.930000	18.930000	18.930000	15.466034
785	2020-03-23	18.209999	18.209999	18.209999	18.209999	14.877785
786	2020-03-24	19.799999	19.799999	19.799999	19.799999	16.176830
787	2020-03-25	20.190001	20.190001	20.190001	20.190001	16.495466
788	2020-03-26	21.450001	21.450001	21.450001	21.450001	17.524900
789	2020-03-27	20.730000	20.730000	20.730000	20.730000	16.936653
790	2020-03-30	21.389999	21.389999	21.389999	21.389999	17.475878
791	2020-03-31	21.240000	21.240000	21.240000	21.240000	17.353325
792	2020-04-01	20.370001	20.370001	20.370001	20.370001	16.642530
793	2020-04-02	20.780001	20.780001	20.780001	20.780001	16.977505
794	2020-04-03	20.430000	20.430000	20.430000	20.430000	16.691549
795	2020-04-06	21.650000	21.650000	21.650000	21.650000	17.688301
796	2020-04-07	21.660000	21.660000	21.660000	21.660000	17.696472
797	2020-04-08	22.389999	22.389999	22.389999	22.389999	18.292892
798	2020-04-09	22.719999	22.719999	22.719999	22.719999	18.562506
799	2020-04-13	22.400000	22.400000	22.400000	22.400000	18.301060
800	2020-04-14	22.840000	22.840000	22.840000	22.840000	18.660549
801	2020-04-15	22.200001	22.200001	22.200001	22.200001	18.137659
802	2020-04-16	22.170000	22.170000	22.170000	22.170000	18.113146
803	2020-04-17	22.900000	22.900000	22.900000	22.900000	18.709566
804	2020-04-20	22.450001	22.450001	22.450001	22.450001	18.341911
805	2020-04-21	21.879999	21.879999	21.879999	21.879999	17.876217
806	2020-04-22	22.209999	22.209999	22.209999	22.209999	18.145830
807	2020-04-23	22.299999	22.299999	22.299999	22.299999	18.219358
808	2020-04-24	22.600000	22.600000	22.600000	22.600000	18.464468
809	2020-04-27	23.049999	23.049999	23.049999	23.049999	18.832117
810	2020-04-28	23.120001	23.120001	23.120001	23.120001	18.889309
811	2020-04-29	23.629999	23.629999	23.629999	23.629999	19.305984
812	2020-04-30	23.290001	23.290001	23.290001	23.290001	19.028206
813	2020-05-01	22.590000	22.590000	22.590000	22.590000	18.456293
814	2020-05-04	22.600000	22.600000	22.600000	22.600000	18.464468
815	2020-05-05	22.660000	22.660000	22.660000	22.660000	18.513485
816	2020-05-06	22.440001	22.440001	22.440001	22.440001	18.333744
817	2020-05-07	22.629999	22.629999	22.629999	22.629999	18.488974
818	2020-05-08	23.110001	23.110001	23.110001	23.110001	18.881142
819	2020-05-11	22.980000	22.980000	22.980000	22.980000	18.774931
820	2020-05-12	22.559999	22.559999	22.559999	22.559999	18.431786
821	2020-05-13	22.049999	22.049999	22.049999	22.049999	18.015104
822	2020-05-14	22.260000	22.260000	22.260000	22.260000	18.186680
823	2020-05-15	22.299999	22.299999	22.299999	22.299999	18.219358
824	2020-05-18	23.309999	23.309999	23.309999	23.309999	19.044538
825	2020-05-19	22.959999	22.959999	22.959999	22.959999	18.758593
826	2020-05-20	23.360001	23.360001	23.360001	23.360001	19.085392
827	2020-05-21	23.209999	23.209999	23.209999	23.209999	18.962839
828	2020-05-22	23.190001	23.190001	23.190001	23.190001	18.946499
829	2020-05-26	23.770000	23.770000	23.770000	23.770000	19.420370
830	2020-05-27	24.320000	24.320000	24.320000	24.320000	19.869726
831	2020-05-28	24.100000	24.100000	24.100000	24.100000	19.689985
832	2020-05-29	24.059999	24.059999	24.059999	24.059999	19.657303
833	2020-06-01	24.280001	24.280001	24.280001	24.280001	19.837042
834	2020-06-02	24.629999	24.629999	24.629999	24.629999	20.123001
835	2020-06-03	25.090000	25.090000	25.090000	25.090000	20.498819
836	2020-06-04	25.260000	25.260000	25.260000	25.260000	20.637716
837	2020-06-05	25.990000	25.990000	25.990000	25.990000	21.234131
838	2020-06-08	26.549999	26.549999	26.549999	26.549999	21.691656
839	2020-06-09	26.129999	26.129999	26.129999	26.129999	21.348516
840	2020-06-10	25.650000	25.650000	25.650000	25.650000	20.956348
841	2020-06-11	23.990000	23.990000	23.990000	23.990000	19.600113
842	2020-06-12	24.400000	24.400000	24.400000	24.400000	19.935083
843	2020-06-15	24.610001	24.610001	24.610001	24.610001	20.106655
844	2020-06-16	25.100000	25.100000	25.100000	25.100000	20.506994
845	2020-06-17	24.900000	24.900000	24.900000	24.900000	20.343592
846	2020-06-18	24.910000	24.910000	24.910000	24.910000	20.351763
847	2020-06-19	24.790001	24.790001	24.790001	24.790001	20.253725
848	2020-06-22	24.820000	24.820000	24.820000	24.820000	20.278231
849	2020-06-23	25.000000	25.000000	25.000000	25.000000	20.425295
850	2020-06-24	24.250000	24.250000	24.250000	24.250000	19.812534
851	2020-06-25	24.549999	24.549999	24.549999	24.549999	20.057636
852	2020-06-26	23.950001	23.950001	23.950001	23.950001	19.567430
853	2020-06-29	24.320000	24.320000	24.320000	24.320000	19.869726
854	2020-06-30	24.580000	24.580000	24.580000	24.580000	20.082150
855	2020-07-01	24.500000	24.500000	24.500000	24.500000	20.016788
856	2020-07-02	24.660000	24.660000	24.660000	24.660000	20.147505
857	2020-07-06	24.950001	24.950001	24.950001	24.950001	20.384445
858	2020-07-07	24.570000	24.570000	24.570000	24.570000	20.073978
859	2020-07-08	24.700001	24.700001	24.700001	24.700001	20.180189
860	2020-07-09	24.330000	24.330000	24.330000	24.330000	19.877893
861	2020-07-10	24.709999	24.709999	24.709999	24.709999	20.188358
862	2020-07-13	24.629999	24.629999	24.629999	24.629999	20.123001
863	2020-07-14	24.969999	24.969999	24.969999	24.969999	20.400780
864	2020-07-15	25.350000	25.350000	25.350000	25.350000	20.711246
865	2020-07-16	25.270000	25.270000	25.270000	25.270000	20.645887
866	2020-07-17	25.219999	25.219999	25.219999	25.219999	20.605034
867	2020-07-20	25.160000	25.160000	25.160000	25.160000	20.556015
868	2020-07-21	25.480000	25.480000	25.480000	25.480000	20.817459
869	2020-07-22	25.510000	25.510000	25.510000	25.510000	20.841967
870	2020-07-23	25.410000	25.410000	25.410000	25.410000	20.760267
871	2020-07-24	25.270000	25.270000	25.270000	25.270000	20.645887
872	2020-07-27	25.379999	25.379999	25.379999	25.379999	20.735758
873	2020-07-28	25.270000	25.270000	25.270000	25.270000	20.645887
874	2020-07-29	25.549999	25.549999	25.549999	25.549999	20.874643
875	2020-07-30	25.379999	25.379999	25.379999	25.379999	20.735758
876	2020-07-31	25.320000	25.320000	25.320000	25.320000	20.686735
877	2020-08-03	25.629999	25.629999	25.629999	25.629999	20.940010
878	2020-08-04	25.719999	25.719999	25.719999	25.719999	21.013544
879	2020-08-05	25.930000	25.930000	25.930000	25.930000	21.185114
880	2020-08-06	25.969999	25.969999	25.969999	25.969999	21.217794
881	2020-08-07	26.120001	26.120001	26.120001	26.120001	21.340347
882	2020-08-10	26.360001	26.360001	26.360001	26.360001	21.536428
883	2020-08-11	26.370001	26.370001	26.370001	26.370001	21.544594
884	2020-08-12	26.620001	26.620001	26.620001	26.620001	21.748852
885	2020-08-13	26.440001	26.440001	26.440001	26.440001	21.601789
886	2020-08-14	26.500000	26.500000	26.500000	26.500000	21.650810
887	2020-08-17	26.389999	26.389999	26.389999	26.389999	21.560936
888	2020-08-18	26.309999	26.309999	26.309999	26.309999	21.495579
889	2020-08-19	26.219999	26.219999	26.219999	26.219999	21.422043
890	2020-08-20	26.100000	26.100000	26.100000	26.100000	21.324005
891	2020-08-21	26.100000	26.100000	26.100000	26.100000	21.324005
892	2020-08-24	26.520000	26.520000	26.520000	26.520000	21.667154
893	2020-08-25	26.510000	26.510000	26.510000	26.510000	21.658979
894	2020-08-26	26.480000	26.480000	26.480000	26.480000	21.634468
895	2020-08-27	26.629999	26.629999	26.629999	26.629999	21.757019
896	2020-08-28	26.820000	26.820000	26.820000	26.820000	21.912254
897	2020-08-31	26.580000	26.580000	26.580000	26.580000	21.716169
898	2020-09-01	26.620001	26.620001	26.620001	26.620001	21.748852
899	2020-09-02	27.000000	27.000000	27.000000	27.000000	22.059315
900	2020-09-03	26.299999	26.299999	26.299999	26.299999	21.487406
901	2020-09-04	26.290001	26.290001	26.290001	26.290001	21.479237
902	2020-09-08	25.600000	25.600000	25.600000	25.600000	20.915503
903	2020-09-09	26.020000	26.020000	26.020000	26.020000	21.258646
904	2020-09-10	25.580000	25.580000	25.580000	25.580000	20.899160
905	2020-09-11	25.709999	25.709999	25.709999	25.709999	21.005373
906	2020-09-14	26.010000	26.010000	26.010000	26.010000	21.250471
907	2020-09-15	26.049999	26.049999	26.049999	26.049999	21.283155
908	2020-09-16	26.200001	26.200001	26.200001	26.200001	21.405706
909	2020-09-17	26.100000	26.100000	26.100000	26.100000	21.324005
910	2020-09-18	25.840000	25.840000	25.840000	25.840000	21.111582
911	2020-09-21	25.270000	25.270000	25.270000	25.270000	20.645887
912	2020-09-22	25.309999	25.309999	25.309999	25.309999	20.678564
913	2020-09-23	24.790001	24.790001	24.790001	24.790001	20.253725
914	2020-09-24	24.870001	24.870001	24.870001	24.870001	20.319082
915	2020-09-25	25.150000	25.150000	25.150000	25.150000	20.547842
916	2020-09-28	25.570000	25.570000	25.570000	25.570000	20.890989
917	2020-09-29	25.309999	25.309999	25.309999	25.309999	20.678564
918	2020-09-30	25.510000	25.510000	25.510000	25.510000	20.841967
919	2020-10-01	25.480000	25.480000	25.480000	25.480000	20.817459
920	2020-10-02	25.389999	25.389999	25.389999	25.389999	20.743927
921	2020-10-05	25.889999	25.889999	25.889999	25.889999	21.152431
922	2020-10-06	25.540001	25.540001	25.540001	25.540001	20.866480
923	2020-10-07	26.000000	26.000000	26.000000	26.000000	21.242306
924	2020-10-08	26.340000	26.340000	26.340000	26.340000	21.520088
925	2020-10-09	26.490000	26.490000	26.490000	26.490000	21.642637
926	2020-10-12	26.730000	26.730000	26.730000	26.730000	21.838722
927	2020-10-13	26.440001	26.440001	26.440001	26.440001	21.601789
928	2020-10-14	26.290001	26.290001	26.290001	26.290001	21.479237
929	2020-10-15	26.299999	26.299999	26.299999	26.299999	21.487406
930	2020-10-16	26.379999	26.379999	26.379999	26.379999	21.552773
931	2020-10-19	25.980000	25.980000	25.980000	25.980000	21.225967
932	2020-10-20	26.110001	26.110001	26.110001	26.110001	21.332178
933	2020-10-21	26.000000	26.000000	26.000000	26.000000	21.242306
934	2020-10-22	26.330000	26.330000	26.330000	26.330000	21.511923
935	2020-10-23	26.389999	26.389999	26.389999	26.389999	21.560936
936	2020-10-26	25.750000	25.750000	25.750000	25.750000	21.038052
937	2020-10-27	25.450001	25.450001	25.450001	25.450001	20.792948
938	2020-10-28	24.660000	24.660000	24.660000	24.660000	20.147505
939	2020-10-29	24.870001	24.870001	24.870001	24.870001	20.319082
940	2020-10-30	24.719999	24.719999	24.719999	24.719999	20.196531
941	2020-11-02	25.100000	25.100000	25.100000	25.100000	20.506994
942	2020-11-03	25.660000	25.660000	25.660000	25.660000	20.964520
943	2020-11-04	25.950001	25.950001	25.950001	25.950001	21.201456
944	2020-11-05	26.480000	26.480000	26.480000	26.480000	21.634468
945	2020-11-06	26.420000	26.420000	26.420000	26.420000	21.585453
946	2020-11-09	27.520000	27.520000	27.520000	27.520000	22.484163
947	2020-11-10	27.830000	27.830000	27.830000	27.830000	22.737432
948	2020-11-11	27.850000	27.850000	27.850000	27.850000	22.753777
949	2020-11-12	27.469999	27.469999	27.469999	27.469999	22.443312
950	2020-11-13	27.959999	27.959999	27.959999	27.959999	22.843645
951	2020-11-16	28.510000	28.510000	28.510000	28.510000	23.293005
952	2020-11-17	28.379999	28.379999	28.379999	28.379999	23.186792
953	2020-11-18	28.040001	28.040001	28.040001	28.040001	22.909014
954	2020-11-19	28.090000	28.090000	28.090000	28.090000	22.949862
955	2020-11-20	27.920000	27.920000	27.920000	27.920000	22.810966
956	2020-11-23	28.320000	28.320000	28.320000	28.320000	23.137772
957	2020-11-24	29.090000	29.090000	29.090000	29.090000	23.766870
958	2020-11-25	28.940001	28.940001	28.940001	28.940001	23.644323
959	2020-11-27	28.920000	28.920000	28.920000	28.920000	23.627977
960	2020-11-30	28.520000	28.520000	28.520000	28.520000	23.301172
961	2020-12-01	28.830000	28.830000	28.830000	28.830000	23.554447
962	2020-12-02	29.040001	29.040001	29.040001	29.040001	23.726019
963	2020-12-03	29.139999	29.139999	29.139999	29.139999	23.807720
964	2020-12-04	29.600000	29.600000	29.600000	29.600000	24.183546
965	2020-12-07	29.469999	29.469999	29.469999	29.469999	24.077332
966	2020-12-08	29.590000	29.590000	29.590000	29.590000	24.175377
967	2020-12-09	29.600000	29.600000	29.600000	29.600000	24.183546
968	2020-12-10	29.580000	29.580000	29.580000	29.580000	24.167208
969	2020-12-11	29.440001	29.440001	29.440001	29.440001	24.052826
970	2020-12-14	29.180000	29.180000	29.180000	29.180000	23.840403
971	2020-12-15	29.620001	29.620001	29.620001	29.620001	24.199886
972	2020-12-16	29.680000	29.680000	29.680000	29.680000	24.248909
973	2020-12-17	29.830000	29.830000	29.830000	29.830000	24.371458
974	2020-12-18	29.670000	29.670000	29.670000	29.670000	24.240738
975	2020-12-21	29.520000	29.520000	29.520000	29.520000	24.118185
976	2020-12-22	29.379999	29.379999	29.379999	29.379999	24.003801
977	2020-12-23	29.629999	29.629999	29.629999	29.629999	24.208057
978	2020-12-24	29.629999	29.629999	29.629999	29.629999	24.208057
979	2020-12-28	29.790001	29.790001	29.790001	29.790001	24.338781
980	2020-12-29	28.230000	28.230000	28.230000	28.230000	24.264856
981	2020-12-30	28.309999	28.309999	28.309999	28.309999	24.333618
982	2020-12-31	28.450001	28.450001	28.450001	28.450001	24.453959
983	2021-01-04	28.120001	28.120001	28.120001	28.120001	24.170309
984	2021-01-05	28.420000	28.420000	28.420000	28.420000	24.428169
985	2021-01-06	29.020000	29.020000	29.020000	29.020000	24.943899
986	2021-01-07	29.320000	29.320000	29.320000	29.320000	25.201757
987	2021-01-08	29.370001	29.370001	29.370001	29.370001	25.244736
988	2021-01-11	29.370001	29.370001	29.370001	29.370001	25.244736
989	2021-01-12	29.540001	29.540001	29.540001	29.540001	25.390862
990	2021-01-13	29.480000	29.480000	29.480000	29.480000	25.339283
991	2021-01-14	29.660000	29.660000	29.660000	29.660000	25.493999
992	2021-01-15	29.200001	29.200001	29.200001	29.200001	25.098612
993	2021-01-19	29.420000	29.420000	29.420000	29.420000	25.287714
994	2021-01-20	29.600000	29.600000	29.600000	29.600000	25.442430
995	2021-01-21	29.410000	29.410000	29.410000	29.410000	25.279116
996	2021-01-22	29.309999	29.309999	29.309999	29.309999	25.193159
997	2021-01-25	29.320000	29.320000	29.320000	29.320000	25.201757
998	2021-01-26	29.320000	29.320000	29.320000	29.320000	25.201757
999	2021-01-27	28.719999	28.719999	28.719999	28.719999	24.686029
1000	2021-01-28	28.990000	28.990000	28.990000	28.990000	24.918108
1001	2021-01-29	28.290001	28.290001	28.290001	28.290001	24.316431
1002	2021-02-01	28.600000	28.600000	28.600000	28.600000	24.582886
1003	2021-02-02	29.030001	29.030001	29.030001	29.030001	24.952490
1004	2021-02-03	29.190001	29.190001	29.190001	29.190001	25.090017
1005	2021-02-04	29.490000	29.490000	29.490000	29.490000	25.347879
1006	2021-02-05	29.580000	29.580000	29.580000	29.580000	25.425236
1007	2021-02-08	29.950001	29.950001	29.950001	29.950001	25.743269
1008	2021-02-09	29.940001	29.940001	29.940001	29.940001	25.734674
1009	2021-02-10	29.910000	29.910000	29.910000	29.910000	25.708889
1010	2021-02-11	29.860001	29.860001	29.860001	29.860001	25.665913
1011	2021-02-12	30.080000	30.080000	30.080000	30.080000	25.855011
1012	2021-02-16	30.270000	30.270000	30.270000	30.270000	26.018322
1013	2021-02-17	30.299999	30.299999	30.299999	30.299999	26.044107
1014	2021-02-18	30.129999	30.129999	30.129999	30.129999	25.897987
1015	2021-02-19	30.320000	30.320000	30.320000	30.320000	26.061298
1016	2021-02-22	30.469999	30.469999	30.469999	30.469999	26.190229
1017	2021-02-23	30.570000	30.570000	30.570000	30.570000	26.276184
1018	2021-02-24	31.090000	31.090000	31.090000	31.090000	26.723146
1019	2021-02-25	30.410000	30.410000	30.410000	30.410000	26.138659
1020	2021-02-26	30.030001	30.030001	30.030001	30.030001	25.812035
1021	2021-03-01	30.790001	30.790001	30.790001	30.790001	26.465288
1022	2021-03-02	30.639999	30.639999	30.639999	30.639999	26.336348
1023	2021-03-03	30.629999	30.629999	30.629999	30.629999	26.327757
1024	2021-03-04	30.410000	30.410000	30.410000	30.410000	26.138659
1025	2021-03-05	31.020000	31.020000	31.020000	31.020000	26.662981
1026	2021-03-08	31.209999	31.209999	31.209999	31.209999	26.826288
1027	2021-03-09	31.240000	31.240000	31.240000	31.240000	26.852079
1028	2021-03-10	31.530001	31.530001	31.530001	31.530001	27.101343
1029	2021-03-11	31.520000	31.520000	31.520000	31.520000	27.092747
1030	2021-03-12	31.790001	31.790001	31.790001	31.790001	27.324825
1031	2021-03-15	31.959999	31.959999	31.959999	31.959999	27.470945
1032	2021-03-16	31.790001	31.790001	31.790001	31.790001	27.324825
1033	2021-03-17	31.990000	31.990000	31.990000	31.990000	27.496735
1034	2021-03-18	31.650000	31.650000	31.650000	31.650000	27.204489
1035	2021-03-19	31.510000	31.510000	31.510000	31.510000	27.084156
1036	2021-03-22	31.520000	31.520000	31.520000	31.520000	27.092747
1037	2021-03-23	31.030001	31.030001	31.030001	31.030001	26.671570
1038	2021-03-24	30.990000	30.990000	30.990000	30.990000	26.637192
1039	2021-03-25	31.350000	31.350000	31.350000	31.350000	26.946627
1040	2021-03-26	31.930000	31.930000	31.930000	31.930000	27.445164
1041	2021-03-29	31.760000	31.760000	31.760000	31.760000	27.299038
1042	2021-03-30	31.809999	31.809999	31.809999	31.809999	27.342016
1043	2021-03-31	31.709999	31.709999	31.709999	31.709999	27.256062
1044	2021-04-01	32.099998	32.099998	32.099998	32.099998	27.591282
1045	2021-04-05	32.380001	32.380001	32.380001	32.380001	27.831957
1046	2021-04-06	32.310001	32.310001	32.310001	32.310001	27.771790
1047	2021-04-07	32.340000	32.340000	32.340000	32.340000	27.797573
1048	2021-04-08	32.400002	32.400002	32.400002	32.400002	27.849148
1049	2021-04-09	32.599998	32.599998	32.599998	32.599998	28.021049
1050	2021-04-12	32.590000	32.590000	32.590000	32.590000	28.012459
1051	2021-04-13	32.470001	32.470001	32.470001	32.470001	27.909321
1052	2021-04-14	32.700001	32.700001	32.700001	32.700001	28.107010
1053	2021-04-15	32.869999	32.869999	32.869999	32.869999	28.253128
1054	2021-04-16	33.009998	33.009998	33.009998	33.009998	28.373463
1055	2021-04-19	32.869999	32.869999	32.869999	32.869999	28.253128
1056	2021-04-20	32.430000	32.430000	32.430000	32.430000	27.874933
1057	2021-04-21	32.820000	32.820000	32.820000	32.820000	28.210148
1058	2021-04-22	32.580002	32.580002	32.580002	32.580002	28.003866
1059	2021-04-23	32.939999	32.939999	32.939999	32.939999	28.313297
1060	2021-04-26	32.959999	32.959999	32.959999	32.959999	28.330482
1061	2021-04-27	33.110001	33.110001	33.110001	33.110001	28.459421
1062	2021-04-28	33.139999	33.139999	33.139999	33.139999	28.485205
1063	2021-04-29	33.439999	33.439999	33.439999	33.439999	28.743069
1064	2021-04-30	33.099998	33.099998	33.099998	33.099998	28.450825
1065	2021-05-03	33.439999	33.439999	33.439999	33.439999	28.743069
1066	2021-05-04	33.349998	33.349998	33.349998	33.349998	28.665709
1067	2021-05-05	33.540001	33.540001	33.540001	33.540001	28.829020
1068	2021-05-06	33.830002	33.830002	33.830002	33.830002	29.078291
1069	2021-05-07	34.169998	34.169998	34.169998	34.169998	29.370533
1070	2021-05-10	34.009998	34.009998	34.009998	34.009998	29.233009
1071	2021-05-11	33.590000	33.590000	33.590000	33.590000	28.872000
1072	2021-05-12	33.060001	33.060001	33.060001	33.060001	28.416441
1073	2021-05-13	33.470001	33.470001	33.470001	33.470001	28.768858
1074	2021-05-14	33.939999	33.939999	33.939999	33.939999	29.172842
1075	2021-05-17	33.930000	33.930000	33.930000	33.930000	29.164240
1076	2021-05-18	33.619999	33.619999	33.619999	33.619999	28.897783
1077	2021-05-19	33.410000	33.410000	33.410000	33.410000	28.717283
1078	2021-05-20	33.599998	33.599998	33.599998	33.599998	28.880590
1079	2021-05-21	33.689999	33.689999	33.689999	33.689999	28.957952
1080	2021-05-24	33.919998	33.919998	33.919998	33.919998	29.155645
1081	2021-05-25	33.730000	33.730000	33.730000	33.730000	28.992334
1082	2021-05-26	33.860001	33.860001	33.860001	33.860001	29.104078
1083	2021-05-27	34.099998	34.099998	34.099998	34.099998	29.310362
1084	2021-05-28	34.080002	34.080002	34.080002	34.080002	29.293179
1085	2021-06-01	34.230000	34.230000	34.230000	34.230000	29.422108
1086	2021-06-02	34.209999	34.209999	34.209999	34.209999	29.404913
1087	2021-06-03	34.150002	34.150002	34.150002	34.150002	29.353346
1088	2021-06-04	34.310001	34.310001	34.310001	34.310001	29.490871
1089	2021-06-07	34.299999	34.299999	34.299999	34.299999	29.482271
1090	2021-06-08	34.290001	34.290001	34.290001	34.290001	29.473677
1091	2021-06-09	34.139999	34.139999	34.139999	34.139999	29.344749
1092	2021-06-10	34.150002	34.150002	34.150002	34.150002	29.353346
1093	2021-06-11	34.240002	34.240002	34.240002	34.240002	29.430702
1094	2021-06-14	34.119999	34.119999	34.119999	34.119999	29.327557
1095	2021-06-15	34.209999	34.209999	34.209999	34.209999	29.404913
1096	2021-06-16	34.020000	34.020000	34.020000	34.020000	29.241604
1097	2021-06-17	33.470001	33.470001	33.470001	33.470001	28.768858
1098	2021-06-18	32.919998	32.919998	32.919998	32.919998	28.296101
1099	2021-06-21	33.610001	33.610001	33.610001	33.610001	28.889194
1100	2021-06-22	33.669998	33.669998	33.669998	33.669998	28.940765
1101	2021-06-23	33.580002	33.580002	33.580002	33.580002	28.863405
1102	2021-06-24	33.900002	33.900002	33.900002	33.900002	29.138458
1103	2021-06-25	34.090000	34.090000	34.090000	34.090000	29.301773
1104	2021-06-28	33.869999	33.869999	33.869999	33.869999	29.112671
1105	2021-06-29	33.849998	33.849998	33.849998	33.849998	29.095482
1106	2021-06-30	34.009998	34.009998	34.009998	34.009998	29.233009
1107	2021-07-01	34.169998	34.169998	34.169998	34.169998	29.370533
1108	2021-07-02	34.270000	34.270000	34.270000	34.270000	29.456490
1109	2021-07-06	33.820000	33.820000	33.820000	33.820000	29.069695
1110	2021-07-07	33.880001	33.880001	33.880001	33.880001	29.121264
1111	2021-07-08	33.509998	33.509998	33.509998	33.509998	28.803236
1112	2021-07-09	34.070000	34.070000	34.070000	34.070000	29.284575
1113	2021-07-12	34.169998	34.169998	34.169998	34.169998	29.370533
1114	2021-07-13	33.939999	33.939999	33.939999	33.939999	29.172842
1115	2021-07-14	33.939999	33.939999	33.939999	33.939999	29.172842
1116	2021-07-15	33.860001	33.860001	33.860001	33.860001	29.104078
1117	2021-07-16	33.490002	33.490002	33.490002	33.490002	28.786047
1118	2021-07-19	32.709999	32.709999	32.709999	32.709999	28.115599
1119	2021-07-20	33.340000	33.340000	33.340000	33.340000	28.657116
1120	2021-07-21	33.790001	33.790001	33.790001	33.790001	29.043907
1121	2021-07-22	33.639999	33.639999	33.639999	33.639999	28.914970
1122	2021-07-23	33.830002	33.830002	33.830002	33.830002	29.078291
1123	2021-07-26	33.990002	33.990002	33.990002	33.990002	29.215824
1124	2021-07-27	33.849998	33.849998	33.849998	33.849998	29.095482
1125	2021-07-28	33.889999	33.889999	33.889999	33.889999	29.129862
1126	2021-07-29	34.209999	34.209999	34.209999	34.209999	29.404913
1127	2021-07-30	33.970001	33.970001	33.970001	33.970001	29.198627
1128	2021-08-02	33.810001	33.810001	33.810001	33.810001	29.061102
1129	2021-08-03	34.110001	34.110001	34.110001	34.110001	29.318960
1130	2021-08-04	33.779999	33.779999	33.779999	33.779999	29.035311
1131	2021-08-05	33.900002	33.900002	33.900002	33.900002	29.138458
1132	2021-08-06	34.139999	34.139999	34.139999	34.139999	29.344749
1133	2021-08-09	34.029999	34.029999	34.029999	34.029999	29.250198
1134	2021-08-10	34.250000	34.250000	34.250000	34.250000	29.439295
1135	2021-08-11	34.480000	34.480000	34.480000	34.480000	29.636997
1136	2021-08-12	34.560001	34.560001	34.560001	34.560001	29.705757
1137	2021-08-13	34.509998	34.509998	34.509998	34.509998	29.662777
1138	2021-08-16	34.419998	34.419998	34.419998	34.419998	29.585419
1139	2021-08-17	34.139999	34.139999	34.139999	34.139999	29.344749
1140	2021-08-18	33.799999	33.799999	33.799999	33.799999	29.052509
1141	2021-08-19	33.580002	33.580002	33.580002	33.580002	28.863405
1142	2021-08-20	33.830002	33.830002	33.830002	33.830002	29.078291
1143	2021-08-23	34.130001	34.130001	34.130001	34.130001	29.336155
1144	2021-08-24	34.279999	34.279999	34.279999	34.279999	29.465078
1145	2021-08-25	34.430000	34.430000	34.430000	34.430000	29.594013
1146	2021-08-26	34.180000	34.180000	34.180000	34.180000	29.379129
1147	2021-08-27	34.590000	34.590000	34.590000	34.590000	29.731544
1148	2021-08-30	34.490002	34.490002	34.490002	34.490002	29.645592
1149	2021-08-31	34.400002	34.400002	34.400002	34.400002	29.568232
1150	2021-09-01	34.259998	34.259998	34.259998	34.259998	29.447889
1151	2021-09-02	34.570000	34.570000	34.570000	34.570000	29.714348
1152	2021-09-03	34.439999	34.439999	34.439999	34.439999	29.602610
1153	2021-09-07	34.230000	34.230000	34.230000	34.230000	29.422108
1154	2021-09-08	34.049999	34.049999	34.049999	34.049999	29.267387
1155	2021-09-09	33.939999	33.939999	33.939999	33.939999	29.172842
1156	2021-09-10	33.709999	33.709999	33.709999	33.709999	28.975142
1157	2021-09-13	34.049999	34.049999	34.049999	34.049999	29.267387
1158	2021-09-14	33.599998	33.599998	33.599998	33.599998	28.880590
1159	2021-09-15	33.980000	33.980000	33.980000	33.980000	29.207214
1160	2021-09-16	33.869999	33.869999	33.869999	33.869999	29.112671
1161	2021-09-17	33.580002	33.580002	33.580002	33.580002	28.863405
1162	2021-09-20	33.040001	33.040001	33.040001	33.040001	28.399254
1163	2021-09-21	32.990002	32.990002	32.990002	32.990002	28.356276
1164	2021-09-22	33.400002	33.400002	33.400002	33.400002	28.708693
1165	2021-09-23	33.939999	33.939999	33.939999	33.939999	29.172842
1166	2021-09-24	33.980000	33.980000	33.980000	33.980000	29.207214
1167	2021-09-27	34.169998	34.169998	34.169998	34.169998	29.370533
1168	2021-09-28	33.680000	33.680000	33.680000	33.680000	28.949356
1169	2021-09-29	33.790001	33.790001	33.790001	33.790001	29.043907
1170	2021-09-30	33.279999	33.279999	33.279999	33.279999	28.605539
1171	2021-10-01	33.790001	33.790001	33.790001	33.790001	29.043907
1172	2021-10-04	33.610001	33.610001	33.610001	33.610001	28.889194
1173	2021-10-05	33.860001	33.860001	33.860001	33.860001	29.104078
1174	2021-10-06	33.860001	33.860001	33.860001	33.860001	29.104078
1175	2021-10-07	34.130001	34.130001	34.130001	34.130001	29.336155
1176	2021-10-08	34.160000	34.160000	34.160000	34.160000	29.361938
1177	2021-10-11	33.939999	33.939999	33.939999	33.939999	29.172842
1178	2021-10-12	33.820000	33.820000	33.820000	33.820000	29.069695
1179	2021-10-13	33.860001	33.860001	33.860001	33.860001	29.104078
1180	2021-10-14	34.419998	34.419998	34.419998	34.419998	29.585419
1181	2021-10-15	34.779999	34.779999	34.779999	34.779999	29.894855
1182	2021-10-18	34.750000	34.750000	34.750000	34.750000	29.869066
1183	2021-10-19	35.049999	35.049999	35.049999	35.049999	30.126934
1184	2021-10-20	35.290001	35.290001	35.290001	35.290001	30.333221
1185	2021-10-21	35.189999	35.189999	35.189999	35.189999	30.247267
1186	2021-10-22	35.299999	35.299999	35.299999	35.299999	30.341814
1187	2021-10-25	35.349998	35.349998	35.349998	35.349998	30.384794
1188	2021-10-26	35.480000	35.480000	35.480000	35.480000	30.496532
1189	2021-10-27	35.009998	35.009998	35.009998	35.009998	30.092548
1190	2021-10-28	35.310001	35.310001	35.310001	35.310001	30.350414
1191	2021-10-29	35.259998	35.259998	35.259998	35.259998	30.307436
1192	2021-11-01	35.520000	35.520000	35.520000	35.520000	30.530916
1193	2021-11-02	35.570000	35.570000	35.570000	35.570000	30.573895
1194	2021-11-03	35.770000	35.770000	35.770000	35.770000	30.745804
1195	2021-11-04	35.680000	35.680000	35.680000	35.680000	30.668440
1196	2021-11-05	35.970001	35.970001	35.970001	35.970001	30.917711
1197	2021-11-08	36.090000	36.090000	36.090000	36.090000	31.020855
1198	2021-11-09	36.090000	36.090000	36.090000	36.090000	31.020855
1199	2021-11-10	35.830002	35.830002	35.830002	35.830002	30.797373
1200	2021-11-11	35.860001	35.860001	35.860001	35.860001	30.823160
1201	2021-11-12	35.959999	35.959999	35.959999	35.959999	30.909107
1202	2021-11-15	35.910000	35.910000	35.910000	35.910000	30.866137
1203	2021-11-16	35.869999	35.869999	35.869999	35.869999	30.831757
1204	2021-11-17	35.709999	35.709999	35.709999	35.709999	30.694229
1205	2021-11-18	35.630001	35.630001	35.630001	35.630001	30.625463
1206	2021-11-19	35.220001	35.220001	35.220001	35.220001	30.273054
1207	2021-11-22	35.340000	35.340000	35.340000	35.340000	30.376196
1208	2021-11-23	35.630001	35.630001	35.630001	35.630001	30.625463
1209	2021-11-24	35.630001	35.630001	35.630001	35.630001	30.625463
1210	2021-11-26	34.560001	34.560001	34.560001	34.560001	29.705757
1211	2021-11-29	34.799999	34.799999	34.799999	34.799999	29.912046
1212	2021-11-30	34.040001	34.040001	34.040001	34.040001	29.258797
1213	2021-12-01	33.759998	33.759998	33.759998	33.759998	29.018124
1214	2021-12-02	34.439999	34.439999	34.439999	34.439999	29.602610
1215	2021-12-03	34.169998	34.169998	34.169998	34.169998	29.370533
1216	2021-12-06	34.770000	34.770000	34.770000	34.770000	29.886257
1217	2021-12-07	35.340000	35.340000	35.340000	35.340000	30.376196
1218	2021-12-08	35.349998	35.349998	35.349998	35.349998	30.384794
1219	2021-12-09	35.240002	35.240002	35.240002	35.240002	30.290249
1220	2021-12-10	35.480000	35.480000	35.480000	35.480000	30.496532
1221	2021-12-13	35.040001	35.040001	35.040001	35.040001	30.118336
1222	2021-12-14	34.889999	34.889999	34.889999	34.889999	29.989407
1223	2021-12-15	35.169998	35.169998	35.169998	35.169998	30.230072
1224	2021-12-16	35.160000	35.160000	35.160000	35.160000	30.221479
1225	2021-12-17	34.740002	34.740002	34.740002	34.740002	29.860477
1226	2021-12-20	34.299999	34.299999	34.299999	34.299999	29.482271
1227	2021-12-21	34.990002	34.990002	34.990002	34.990002	30.075361
1228	2021-12-22	35.259998	35.259998	35.259998	35.259998	30.307436
1229	2021-12-23	35.470001	35.470001	35.470001	35.470001	30.487940
1230	2021-12-27	35.880001	35.880001	35.880001	35.880001	30.840351
1231	2021-12-28	34.450001	34.450001	34.450001	34.450001	30.876200
1232	2021-12-29	34.480000	34.480000	34.480000	34.480000	30.903093
1233	2021-12-30	34.360001	34.360001	34.360001	34.360001	30.795532
1234	2021-12-31	34.349998	34.349998	34.349998	34.349998	30.786575
1235	2022-01-03	34.730000	34.730000	34.730000	34.730000	31.127157
1236	2022-01-04	35.230000	35.230000	35.230000	35.230000	31.575281
1237	2022-01-05	34.900002	34.900002	34.900002	34.900002	31.279520
1238	2022-01-06	35.040001	35.040001	35.040001	35.040001	31.404995
1239	2022-01-07	35.230000	35.230000	35.230000	35.230000	31.575281
1240	2022-01-10	35.139999	35.139999	35.139999	35.139999	31.494625
1241	2022-01-11	35.580002	35.580002	35.580002	35.580002	31.888981
1242	2022-01-12	35.680000	35.680000	35.680000	35.680000	31.978601
1243	2022-01-13	35.500000	35.500000	35.500000	35.500000	31.817276
1244	2022-01-14	35.639999	35.639999	35.639999	35.639999	31.942745
1245	2022-01-18	35.180000	35.180000	35.180000	35.180000	31.530472
1246	2022-01-19	34.790001	34.790001	34.790001	34.790001	31.180927
1247	2022-01-20	34.439999	34.439999	34.439999	34.439999	30.867239
1248	2022-01-21	33.889999	33.889999	33.889999	33.889999	30.374292
1249	2022-01-24	33.919998	33.919998	33.919998	33.919998	30.401180
1250	2022-01-25	33.759998	33.759998	33.759998	33.759998	30.257782
1251	2022-01-26	33.680000	33.680000	33.680000	33.680000	30.186077
1252	2022-01-27	33.580002	33.580002	33.580002	33.580002	30.096451
1253	2022-01-28	34.139999	34.139999	34.139999	34.139999	30.598360
1254	2022-01-31	34.540001	34.540001	34.540001	34.540001	30.956863
1255	2022-02-01	35.110001	35.110001	35.110001	35.110001	31.467731
1256	2022-02-02	35.320000	35.320000	35.320000	35.320000	31.655949
1257	2022-02-03	34.869999	34.869999	34.869999	34.869999	31.252626
1258	2022-02-04	35.029999	35.029999	35.029999	35.029999	31.396030
1259	2022-02-07	35.110001	35.110001	35.110001	35.110001	31.467731
1260	2022-02-08	35.340000	35.340000	35.340000	35.340000	31.673872
1261	2022-02-09	35.650002	35.650002	35.650002	35.650002	31.951712
1262	2022-02-10	35.220001	35.220001	35.220001	35.220001	31.566324
1263	2022-02-11	34.770000	34.770000	34.770000	34.770000	31.163000
1264	2022-02-14	34.549999	34.549999	34.549999	34.549999	30.965822
1265	2022-02-15	35.040001	35.040001	35.040001	35.040001	31.404995
1266	2022-02-16	35.119999	35.119999	35.119999	35.119999	31.476694
1267	2022-02-17	34.459999	34.459999	34.459999	34.459999	30.885164
1268	2022-02-18	34.160000	34.160000	34.160000	34.160000	30.616289
1269	2022-02-22	33.959999	33.959999	33.959999	33.959999	30.437033
1270	2022-02-23	33.480000	33.480000	33.480000	33.480000	30.006828
1271	2022-02-24	33.520000	33.520000	33.520000	33.520000	30.042675
1272	2022-02-25	34.400002	34.400002	34.400002	34.400002	30.831388
1273	2022-02-28	34.250000	34.250000	34.250000	34.250000	30.696945
1274	2022-03-01	33.570000	33.570000	33.570000	33.570000	30.087490
1275	2022-03-02	34.230000	34.230000	34.230000	34.230000	30.679024
1276	2022-03-03	34.000000	34.000000	34.000000	34.000000	30.472879
1277	2022-03-04	33.540001	33.540001	33.540001	33.540001	30.060602
1278	2022-03-07	32.590000	32.590000	32.590000	32.590000	29.209156
1279	2022-03-08	32.590000	32.590000	32.590000	32.590000	29.209156
1280	2022-03-09	33.330002	33.330002	33.330002	33.330002	29.872391
1281	2022-03-10	33.209999	33.209999	33.209999	33.209999	29.764837
1282	2022-03-11	32.950001	32.950001	32.950001	32.950001	29.531811
1283	2022-03-14	32.880001	32.880001	32.880001	32.880001	29.469072
1284	2022-03-15	33.200001	33.200001	33.200001	33.200001	29.755873
1285	2022-03-16	33.910000	33.910000	33.910000	33.910000	30.392220
1286	2022-03-17	34.290001	34.290001	34.290001	34.290001	30.732798
1287	2022-03-18	34.439999	34.439999	34.439999	34.439999	30.867239
1288	2022-03-21	34.490002	34.490002	34.490002	34.490002	30.912054
1289	2022-03-22	34.820000	34.820000	34.820000	34.820000	31.207817
1290	2022-03-23	34.419998	34.419998	34.419998	34.419998	30.849312
1291	2022-03-24	34.740002	34.740002	34.740002	34.740002	31.136122
1292	2022-03-25	35.049999	35.049999	35.049999	35.049999	31.413960
1293	2022-03-28	34.959999	34.959999	34.959999	34.959999	31.333292
1294	2022-03-29	35.340000	35.340000	35.340000	35.340000	31.673872
1295	2022-03-30	35.160000	35.160000	35.160000	35.160000	31.512545
1296	2022-03-31	34.560001	34.560001	34.560001	34.560001	30.974792
1297	2022-04-01	34.619999	34.619999	34.619999	34.619999	31.105965
1298	2022-04-04	34.709999	34.709999	34.709999	34.709999	31.186832
1299	2022-04-05	34.330002	34.330002	34.330002	34.330002	30.845409
1300	2022-04-06	34.130001	34.130001	34.130001	34.130001	30.665709
1301	2022-04-07	34.230000	34.230000	34.230000	34.230000	30.755556
1302	2022-04-08	34.410000	34.410000	34.410000	34.410000	30.917286
1303	2022-04-11	34.020000	34.020000	34.020000	34.020000	30.566872
1304	2022-04-12	33.970001	33.970001	33.970001	33.970001	30.521950
1305	2022-04-13	34.320000	34.320000	34.320000	34.320000	30.836422
1306	2022-04-14	34.009998	34.009998	34.009998	34.009998	30.557888
1307	2022-04-18	34.070000	34.070000	34.070000	34.070000	30.611792
1308	2022-04-19	34.439999	34.439999	34.439999	34.439999	30.944241
1309	2022-04-20	34.650002	34.650002	34.650002	34.650002	31.132929
1310	2022-04-21	34.250000	34.250000	34.250000	34.250000	30.773523
1311	2022-04-22	33.369999	33.369999	33.369999	33.369999	29.982845
1312	2022-04-25	33.349998	33.349998	33.349998	33.349998	29.964878
1313	2022-04-26	32.520000	32.520000	32.520000	32.520000	29.219130
1314	2022-04-27	32.740002	32.740002	32.740002	32.740002	29.416798
1315	2022-04-28	33.250000	33.250000	33.250000	33.250000	29.875029
1316	2022-04-29	32.299999	32.299999	32.299999	32.299999	29.021458
1317	2022-05-02	32.430000	32.430000	32.430000	32.430000	29.138264
1318	2022-05-03	32.730000	32.730000	32.730000	32.730000	29.407808
1319	2022-05-04	33.639999	33.639999	33.639999	33.639999	30.225437
1320	2022-05-05	32.799999	32.799999	32.799999	32.799999	29.470709
1321	2022-05-06	32.750000	32.750000	32.750000	32.750000	29.425776
1322	2022-05-09	31.709999	31.709999	31.709999	31.709999	28.491343
1323	2022-05-10	31.709999	31.709999	31.709999	31.709999	28.491343
1324	2022-05-11	31.430000	31.430000	31.430000	31.430000	28.239763
1325	2022-05-12	31.350000	31.350000	31.350000	31.350000	28.167887
1326	2022-05-13	31.930000	31.930000	31.930000	31.930000	28.689014
1327	2022-05-16	32.009998	32.009998	32.009998	32.009998	28.760893
1328	2022-05-17	32.680000	32.680000	32.680000	32.680000	29.362888
1329	2022-05-18	31.639999	31.639999	31.639999	31.639999	28.428452
1330	2022-05-19	31.590000	31.590000	31.590000	31.590000	28.383522
1331	2022-05-20	31.639999	31.639999	31.639999	31.639999	28.428452
1332	2022-05-23	32.310001	32.310001	32.310001	32.310001	29.030445
1333	2022-05-24	32.169998	32.169998	32.169998	32.169998	28.904650
1334	2022-05-25	32.459999	32.459999	32.459999	32.459999	29.165209
1335	2022-05-26	33.020000	33.020000	33.020000	33.020000	29.668377
1336	2022-05-27	33.549999	33.549999	33.549999	33.549999	30.144581
1337	2022-05-31	33.369999	33.369999	33.369999	33.369999	29.982845
1338	2022-06-01	33.189999	33.189999	33.189999	33.189999	29.821119
1339	2022-06-02	33.580002	33.580002	33.580002	33.580002	30.171534
1340	2022-06-03	33.230000	33.230000	33.230000	33.230000	29.857058
1341	2022-06-06	33.320000	33.320000	33.320000	33.320000	29.937920
1342	2022-06-07	33.700001	33.700001	33.700001	33.700001	30.279354
1343	2022-06-08	33.320000	33.320000	33.320000	33.320000	29.937920
1344	2022-06-09	32.590000	32.590000	32.590000	32.590000	29.282022
1345	2022-06-10	31.760000	31.760000	31.760000	31.760000	28.536268
1346	2022-06-13	30.680000	30.680000	30.680000	30.680000	27.565893
1347	2022-06-14	30.490000	30.490000	30.490000	30.490000	27.395176
1348	2022-06-15	30.790001	30.790001	30.790001	30.790001	27.664732
1349	2022-06-16	29.860001	29.860001	29.860001	29.860001	26.829126
1350	2022-06-17	29.780001	29.780001	29.780001	29.780001	26.757246
1351	2022-06-21	30.420000	30.420000	30.420000	30.420000	27.332283
1352	2022-06-22	30.139999	30.139999	30.139999	30.139999	27.080702
1353	2022-06-23	30.049999	30.049999	30.049999	30.049999	26.999840
1354	2022-06-24	30.990000	30.990000	30.990000	30.990000	27.844425
1355	2022-06-27	31.070000	31.070000	31.070000	31.070000	27.916307
1356	2022-06-28	30.879999	30.879999	30.879999	30.879999	27.745590
1357	2022-06-29	30.620001	30.620001	30.620001	30.620001	27.511980
1358	2022-06-30	30.299999	30.299999	30.299999	30.299999	27.224463
1359	2022-07-01	30.440001	30.440001	30.440001	30.440001	27.486320
1360	2022-07-05	30.120001	30.120001	30.120001	30.120001	27.197374
1361	2022-07-06	30.059999	30.059999	30.059999	30.059999	27.143196
1362	2022-07-07	30.530001	30.530001	30.530001	30.530001	27.567591
1363	2022-07-08	30.530001	30.530001	30.530001	30.530001	27.567591
1364	2022-07-11	30.250000	30.250000	30.250000	30.250000	27.314760
1365	2022-07-12	30.080000	30.080000	30.080000	30.080000	27.161257
1366	2022-07-13	29.930000	29.930000	29.930000	29.930000	27.025810
1367	2022-07-14	29.719999	29.719999	29.719999	29.719999	26.836187
1368	2022-07-15	30.410000	30.410000	30.410000	30.410000	27.459238
1369	2022-07-18	30.360001	30.360001	30.360001	30.360001	27.414089
1370	2022-07-19	31.190001	31.190001	31.190001	31.190001	28.163549
1371	2022-07-20	31.270000	31.270000	31.270000	31.270000	28.235788
1372	2022-07-21	31.400000	31.400000	31.400000	31.400000	28.353172
1373	2022-07-22	31.260000	31.260000	31.260000	31.260000	28.226759
1374	2022-07-25	31.459999	31.459999	31.459999	31.459999	28.407354
1375	2022-07-26	31.270000	31.270000	31.270000	31.270000	28.235788
1376	2022-07-27	31.870001	31.870001	31.870001	31.870001	28.777569
1377	2022-07-28	32.099998	32.099998	32.099998	32.099998	28.985250
1378	2022-07-29	32.490002	32.490002	32.490002	32.490002	29.337408
1379	2022-08-01	32.400002	32.400002	32.400002	32.400002	29.256144
1380	2022-08-02	32.049999	32.049999	32.049999	32.049999	28.940100
1381	2022-08-03	32.290001	32.290001	32.290001	32.290001	29.156815
1382	2022-08-04	32.070000	32.070000	32.070000	32.070000	28.958160
1383	2022-08-05	32.200001	32.200001	32.200001	32.200001	29.075548
1384	2022-08-08	32.209999	32.209999	32.209999	32.209999	29.084576
1385	2022-08-09	32.169998	32.169998	32.169998	32.169998	29.048456
1386	2022-08-10	32.770000	32.770000	32.770000	32.770000	29.590237
1387	2022-08-11	33.029999	33.029999	33.029999	33.029999	29.825008
1388	2022-08-12	33.470001	33.470001	33.470001	33.470001	30.222317
1389	2022-08-15	33.419998	33.419998	33.419998	33.419998	30.177162
1390	2022-08-16	33.500000	33.500000	33.500000	33.500000	30.249405
1391	2022-08-17	33.320000	33.320000	33.320000	33.320000	30.086866
1392	2022-08-18	33.430000	33.430000	33.430000	33.430000	30.186190
1393	2022-08-19	33.099998	33.099998	33.099998	33.099998	29.888218
1394	2022-08-22	32.500000	32.500000	32.500000	32.500000	29.346436
1395	2022-08-23	32.610001	32.610001	32.610001	32.610001	29.445766
1396	2022-08-24	32.700001	32.700001	32.700001	32.700001	29.527031
1397	2022-08-25	33.119999	33.119999	33.119999	33.119999	29.906277
1398	2022-08-26	32.220001	32.220001	32.220001	32.220001	29.093605
1399	2022-08-29	32.169998	32.169998	32.169998	32.169998	29.048456
1400	2022-08-30	31.799999	31.799999	31.799999	31.799999	28.714357
1401	2022-08-31	31.570000	31.570000	31.570000	31.570000	28.506674
1402	2022-09-01	31.459999	31.459999	31.459999	31.459999	28.407354
1403	2022-09-02	31.309999	31.309999	31.309999	31.309999	28.271908
1404	2022-09-06	31.129999	31.129999	31.129999	31.129999	28.109371
1405	2022-09-07	31.510000	31.510000	31.510000	31.510000	28.452501
1406	2022-09-08	31.760000	31.760000	31.760000	31.760000	28.678242
1407	2022-09-09	32.180000	32.180000	32.180000	32.180000	29.057489
1408	2022-09-12	32.540001	32.540001	32.540001	32.540001	29.382555
1409	2022-09-13	31.340000	31.340000	31.340000	31.340000	28.298992
1410	2022-09-14	31.469999	31.469999	31.469999	31.469999	28.416382
1411	2022-09-15	31.230000	31.230000	31.230000	31.230000	28.199667
1412	2022-09-16	30.900000	30.900000	30.900000	30.900000	27.901686
1413	2022-09-19	31.110001	31.110001	31.110001	31.110001	28.091309
1414	2022-09-20	30.750000	30.750000	30.750000	30.750000	27.766243
1415	2022-09-21	30.240000	30.240000	30.240000	30.240000	27.305729
1416	2022-09-22	29.990000	29.990000	29.990000	29.990000	27.079988
1417	2022-09-23	29.270000	29.270000	29.270000	29.270000	26.429853
1418	2022-09-26	28.900000	28.900000	28.900000	28.900000	26.095753
1419	2022-09-27	28.900000	28.900000	28.900000	28.900000	26.095753
1420	2022-09-28	29.490000	29.490000	29.490000	29.490000	26.628506
1421	2022-09-29	29.100000	29.100000	29.100000	29.100000	26.276346
1422	2022-09-30	28.770000	28.770000	28.770000	28.770000	25.978371
1423	2022-10-03	29.600000	29.600000	29.600000	29.600000	26.727831
1424	2022-10-04	30.610001	30.610001	30.610001	30.610001	27.639830
1425	2022-10-05	30.660000	30.660000	30.660000	30.660000	27.684975
1426	2022-10-06	30.420000	30.420000	30.420000	30.420000	27.468266
1427	2022-10-07	29.639999	29.639999	29.639999	29.639999	26.880592
1428	2022-10-10	29.430000	29.430000	29.430000	29.430000	26.690144
1429	2022-10-11	29.170000	29.170000	29.170000	29.170000	26.454350
1430	2022-10-12	29.120001	29.120001	29.120001	29.120001	26.409002
1431	2022-10-13	29.980000	29.980000	29.980000	29.980000	27.188938
1432	2022-10-14	29.500000	29.500000	29.500000	29.500000	26.753624
1433	2022-10-17	30.120001	30.120001	30.120001	30.120001	27.315907
1434	2022-10-18	30.420000	30.420000	30.420000	30.420000	27.587980
1435	2022-10-19	30.240000	30.240000	30.240000	30.240000	27.424734
1436	2022-10-20	30.110001	30.110001	30.110001	30.110001	27.306835
1437	2022-10-21	30.840000	30.840000	30.840000	30.840000	27.968876
1438	2022-10-24	31.129999	31.129999	31.129999	31.129999	28.231878
1439	2022-10-25	31.480000	31.480000	31.480000	31.480000	28.549294
1440	2022-10-26	31.590000	31.590000	31.590000	31.590000	28.649052
1441	2022-10-27	31.530001	31.530001	31.530001	31.530001	28.594639
1442	2022-10-28	32.180000	32.180000	32.180000	32.180000	29.184128
1443	2022-10-31	32.009998	32.009998	32.009998	32.009998	29.029953
1444	2022-11-01	32.110001	32.110001	32.110001	32.110001	29.120644
1445	2022-11-02	31.600000	31.600000	31.600000	31.600000	28.658121
1446	2022-11-03	31.389999	31.389999	31.389999	31.389999	28.467672
1447	2022-11-04	32.000000	32.000000	32.000000	32.000000	29.020885
1448	2022-11-07	32.340000	32.340000	32.340000	32.340000	29.329229
1449	2022-11-08	32.500000	32.500000	32.500000	32.500000	29.474335
1450	2022-11-09	31.809999	31.809999	31.809999	31.809999	28.848572
1451	2022-11-10	33.099998	33.099998	33.099998	33.099998	30.018476
1452	2022-11-11	33.349998	33.349998	33.349998	33.349998	30.245199
1453	2022-11-14	33.070000	33.070000	33.070000	33.070000	29.991264
1454	2022-11-15	33.279999	33.279999	33.279999	33.279999	30.181717
1455	2022-11-16	32.990002	32.990002	32.990002	32.990002	29.918716
1456	2022-11-17	32.950001	32.950001	32.950001	32.950001	29.882442
1457	2022-11-18	33.070000	33.070000	33.070000	33.070000	29.991264
1458	2022-11-21	33.009998	33.009998	33.009998	33.009998	29.936852
1459	2022-11-22	33.490002	33.490002	33.490002	33.490002	30.372168
1460	2022-11-23	33.599998	33.599998	33.599998	33.599998	30.471924
1461	2022-11-25	33.639999	33.639999	33.639999	33.639999	30.508196
1462	2022-11-28	33.049999	33.049999	33.049999	33.049999	29.973127
1463	2022-11-29	33.180000	33.180000	33.180000	33.180000	30.091024
1464	2022-11-30	33.880001	33.880001	33.880001	33.880001	30.725857
1465	2022-12-01	33.759998	33.759998	33.759998	33.759998	30.617033
1466	2022-12-02	33.779999	33.779999	33.779999	33.779999	30.635168
1467	2022-12-05	33.090000	33.090000	33.090000	33.090000	30.009407
1468	2022-12-06	32.669998	32.669998	32.669998	32.669998	29.628508
1469	2022-12-07	32.590000	32.590000	32.590000	32.590000	29.555958
1470	2022-12-08	32.740002	32.740002	32.740002	32.740002	29.691994
1471	2022-12-09	32.490002	32.490002	32.490002	32.490002	29.465265
1472	2022-12-12	32.980000	32.980000	32.980000	32.980000	29.909649
1473	2022-12-13	33.130001	33.130001	33.130001	33.130001	30.045679
1474	2022-12-14	32.950001	32.950001	32.950001	32.950001	29.882442
1475	2022-12-15	32.259998	32.259998	32.259998	32.259998	29.256678
1476	2022-12-16	31.959999	31.959999	31.959999	31.959999	28.984604
1477	2022-12-19	31.879999	31.879999	31.879999	31.879999	28.912052
1478	2022-12-20	31.969999	31.969999	31.969999	31.969999	28.993673
1479	2022-12-21	32.419998	32.419998	32.419998	32.419998	29.401783
1480	2022-12-22	32.040001	32.040001	32.040001	32.040001	29.057158
1481	2022-12-23	32.279999	32.279999	32.279999	32.279999	29.274811
1482	2022-12-27	32.070000	32.070000	32.070000	32.070000	29.318699
1483	2022-12-28	31.730000	31.730000	31.730000	31.730000	29.007864
1484	2022-12-29	32.169998	32.169998	32.169998	32.169998	29.410118
1485	2022-12-30	32.110001	32.110001	32.110001	32.110001	29.355268
1486	2023-01-03	31.990000	31.990000	31.990000	31.990000	29.245562
1487	2023-01-04	32.310001	32.310001	32.310001	32.310001	29.538109
1488	2023-01-05	32.160000	32.160000	32.160000	32.160000	29.400976
1489	2023-01-06	32.770000	32.770000	32.770000	32.770000	29.958643
1490	2023-01-09	32.730000	32.730000	32.730000	32.730000	29.922077
1491	2023-01-10	32.919998	32.919998	32.919998	32.919998	30.095770
1492	2023-01-11	33.279999	33.279999	33.279999	33.279999	30.424887
1493	2023-01-12	33.549999	33.549999	33.549999	33.549999	30.671730
1494	2023-01-13	33.730000	33.730000	33.730000	33.730000	30.836283
1495	2023-01-17	33.660000	33.660000	33.660000	33.660000	30.772293
1496	2023-01-18	33.220001	33.220001	33.220001	33.220001	30.370039
1497	2023-01-19	33.040001	33.040001	33.040001	33.040001	30.205484
1498	2023-01-20	33.560001	33.560001	33.560001	33.560001	30.680870
1499	2023-01-23	33.869999	33.869999	33.869999	33.869999	30.964275
1500	2023-01-24	33.869999	33.869999	33.869999	33.869999	30.964275
1501	2023-01-25	33.950001	33.950001	33.950001	33.950001	31.037413
1502	2023-01-26	34.270000	34.270000	34.270000	34.270000	31.329960
1503	2023-01-27	34.270000	34.270000	34.270000	34.270000	31.329960
1504	2023-01-30	33.919998	33.919998	33.919998	33.919998	31.009983
1505	2023-01-31	34.320000	34.320000	34.320000	34.320000	31.375668
1506	2023-02-01	34.520000	34.520000	34.520000	34.520000	31.558512
1507	2023-02-02	34.630001	34.630001	34.630001	34.630001	31.659081
1508	2023-02-03	34.459999	34.459999	34.459999	34.459999	31.503656
1509	2023-02-06	34.270000	34.270000	34.270000	34.270000	31.329960
1510	2023-02-07	34.689999	34.689999	34.689999	34.689999	31.713926
1511	2023-02-08	34.490002	34.490002	34.490002	34.490002	31.531086
1512	2023-02-09	34.230000	34.230000	34.230000	34.230000	31.293390
1513	2023-02-10	34.430000	34.430000	34.430000	34.430000	31.476231
1514	2023-02-13	34.740002	34.740002	34.740002	34.740002	31.759642
1515	2023-02-14	34.750000	34.750000	34.750000	34.750000	31.768776
1516	2023-02-15	34.740002	34.740002	34.740002	34.740002	31.759642
1517	2023-02-16	34.430000	34.430000	34.430000	34.430000	31.476231
1518	2023-02-17	34.270000	34.270000	34.270000	34.270000	31.329960
1519	2023-02-21	33.720001	33.720001	33.720001	33.720001	30.827145
1520	2023-02-22	33.630001	33.630001	33.630001	33.630001	30.744864
1521	2023-02-23	33.799999	33.799999	33.799999	33.799999	30.900284
1522	2023-02-24	33.610001	33.610001	33.610001	33.610001	30.726585
1523	2023-02-27	33.709999	33.709999	33.709999	33.709999	30.817997
1524	2023-02-28	33.599998	33.599998	33.599998	33.599998	30.717436
1525	2023-03-01	33.570000	33.570000	33.570000	33.570000	30.690010
1526	2023-03-02	33.689999	33.689999	33.689999	33.689999	30.799713
1527	2023-03-03	34.080002	34.080002	34.080002	34.080002	31.156263
1528	2023-03-06	34.090000	34.090000	34.090000	34.090000	31.165401
1529	2023-03-07	33.480000	33.480000	33.480000	33.480000	30.607731
1530	2023-03-08	33.450001	33.450001	33.450001	33.450001	30.580309
1531	2023-03-09	32.930000	32.930000	32.930000	32.930000	30.104923
1532	2023-03-10	32.560001	32.560001	32.560001	32.560001	29.766657
1533	2023-03-13	32.160000	32.160000	32.160000	32.160000	29.400976
1534	2023-03-14	32.610001	32.610001	32.610001	32.610001	29.812372
1535	2023-03-15	32.060001	32.060001	32.060001	32.060001	29.309555
1536	2023-03-16	32.540001	32.540001	32.540001	32.540001	29.748377
1537	2023-03-17	32.110001	32.110001	32.110001	32.110001	29.355268
1538	2023-03-20	32.400002	32.400002	32.400002	32.400002	29.620390
1539	2023-03-21	32.950001	32.950001	32.950001	32.950001	30.123205
1540	2023-03-22	32.389999	32.389999	32.389999	32.389999	29.611240
1541	2023-03-23	32.330002	32.330002	32.330002	32.330002	29.556396
1542	2023-03-24	32.419998	32.419998	32.419998	32.419998	29.638670
1543	2023-03-27	32.730000	32.730000	32.730000	32.730000	29.922077
1544	2023-03-28	32.779999	32.779999	32.779999	32.779999	29.967787
1545	2023-03-29	33.250000	33.250000	33.250000	33.250000	30.397465
1546	2023-03-30	33.389999	33.389999	33.389999	33.389999	30.525452
1547	2023-03-31	33.689999	33.689999	33.689999	33.689999	30.799713
1548	2023-04-03	34.040001	34.040001	34.040001	34.040001	31.119694
1549	2023-04-04	33.730000	33.730000	33.730000	33.730000	30.836283
1550	2023-04-05	33.639999	33.639999	33.639999	33.639999	30.866560
1551	2023-04-06	33.680000	33.680000	33.680000	33.680000	30.903267
1552	2023-04-10	33.750000	33.750000	33.750000	33.750000	30.967497
1553	2023-04-11	33.889999	33.889999	33.889999	33.889999	31.095955
1554	2023-04-12	33.820000	33.820000	33.820000	33.820000	31.031725
1555	2023-04-13	34.139999	34.139999	34.139999	34.139999	31.325342
1556	2023-04-14	34.070000	34.070000	34.070000	34.070000	31.261110
1557	2023-04-17	34.240002	34.240002	34.240002	34.240002	31.417099
1558	2023-04-18	34.410000	34.410000	34.410000	34.410000	31.573080
1559	2023-04-19	34.369999	34.369999	34.369999	34.369999	31.536381
1560	2023-04-20	34.250000	34.250000	34.250000	34.250000	31.426271
1561	2023-04-21	34.160000	34.160000	34.160000	34.160000	31.343697
1562	2023-04-24	34.259998	34.259998	34.259998	34.259998	31.435444
1563	2023-04-25	33.689999	33.689999	33.689999	33.689999	30.912439
1564	2023-04-26	33.549999	33.549999	33.549999	33.549999	30.783987
1565	2023-04-27	34.009998	34.009998	34.009998	34.009998	31.206064
1566	2023-04-28	34.320000	34.320000	34.320000	34.320000	31.490501
1567	2023-05-01	34.250000	34.250000	34.250000	34.250000	31.426271
1568	2023-05-02	33.750000	33.750000	33.750000	33.750000	30.967497
1569	2023-05-03	33.509998	33.509998	33.509998	33.509998	30.747282
1570	2023-05-04	33.070000	33.070000	33.070000	33.070000	30.343555
1571	2023-05-05	33.740002	33.740002	33.740002	33.740002	30.958323
1572	2023-05-08	33.779999	33.779999	33.779999	33.779999	30.995020
1573	2023-05-09	33.689999	33.689999	33.689999	33.689999	30.912439
1574	2023-05-10	33.630001	33.630001	33.630001	33.630001	30.857388
1575	2023-05-11	33.410000	33.410000	33.410000	33.410000	30.655525
1576	2023-05-12	33.320000	33.320000	33.320000	33.320000	30.572943
1577	2023-05-15	33.580002	33.580002	33.580002	33.580002	30.811510
1578	2023-05-16	33.259998	33.259998	33.259998	33.259998	30.517893
1579	2023-05-17	33.830002	33.830002	33.830002	33.830002	31.040901
1580	2023-05-18	33.980000	33.980000	33.980000	33.980000	31.178530
1581	2023-05-19	33.950001	33.950001	33.950001	33.950001	31.151009
1582	2023-05-22	33.990002	33.990002	33.990002	33.990002	31.187714
1583	2023-05-23	33.709999	33.709999	33.709999	33.709999	30.930792
1584	2023-05-24	33.450001	33.450001	33.450001	33.450001	30.692232
1585	2023-05-25	33.520000	33.520000	33.520000	33.520000	30.756458
1586	2023-05-26	33.849998	33.849998	33.849998	33.849998	31.059248
1587	2023-05-30	33.709999	33.709999	33.709999	33.709999	30.930792
1588	2023-05-31	33.389999	33.389999	33.389999	33.389999	30.637173
1589	2023-06-01	33.790001	33.790001	33.790001	33.790001	31.004200
1590	2023-06-02	34.380001	34.380001	34.380001	34.380001	31.545555
1591	2023-06-05	34.169998	34.169998	34.169998	34.169998	31.352865
1592	2023-06-06	34.369999	34.369999	34.369999	34.369999	31.536381
1593	2023-06-07	34.509998	34.509998	34.509998	34.509998	31.664837
1594	2023-06-08	34.610001	34.610001	34.610001	34.610001	31.756592
1595	2023-06-09	34.580002	34.580002	34.580002	34.580002	31.729073
1596	2023-06-12	34.680000	34.680000	34.680000	34.680000	31.820824
1597	2023-06-13	34.950001	34.950001	34.950001	34.950001	32.068562
1598	2023-06-14	34.790001	34.790001	34.790001	34.790001	31.921753
1599	2023-06-15	35.240002	35.240002	35.240002	35.240002	32.334660
1600	2023-06-16	35.139999	35.139999	35.139999	35.139999	32.242901
1601	2023-06-20	34.790001	34.790001	34.790001	34.790001	31.921753
1602	2023-06-21	34.770000	34.770000	34.770000	34.770000	31.903399
1603	2023-06-22	34.689999	34.689999	34.689999	34.689999	31.829998
1604	2023-06-23	34.400002	34.400002	34.400002	34.400002	31.563908
1605	2023-06-26	34.509998	34.509998	34.509998	34.509998	31.664837
1606	2023-06-27	34.810001	34.810001	34.810001	34.810001	31.940104
1607	2023-06-28	34.810001	34.810001	34.810001	34.810001	31.940104
1608	2023-06-29	35.080002	35.080002	35.080002	35.080002	32.187847
1609	2023-06-30	35.439999	35.439999	35.439999	35.439999	32.518162
1610	2023-07-03	35.500000	35.500000	35.500000	35.500000	32.573219
1611	2023-07-05	35.369999	35.369999	35.369999	35.369999	32.453938
1612	2023-07-06	35.000000	35.000000	35.000000	35.000000	32.114441
1613	2023-07-07	34.860001	34.860001	34.860001	34.860001	32.134724
1614	2023-07-10	34.990002	34.990002	34.990002	34.990002	32.254562
1615	2023-07-11	35.250000	35.250000	35.250000	35.250000	32.494232
1616	2023-07-12	35.450001	35.450001	35.450001	35.450001	32.678600
1617	2023-07-13	35.660000	35.660000	35.660000	35.660000	32.872181
1618	2023-07-14	35.470001	35.470001	35.470001	35.470001	32.697033
1619	2023-07-17	35.580002	35.580002	35.580002	35.580002	32.798439
1620	2023-07-18	35.919998	35.919998	35.919998	35.919998	33.111855
1621	2023-07-19	36.070000	36.070000	36.070000	36.070000	33.250126
1622	2023-07-20	36.119999	36.119999	36.119999	36.119999	33.296219
1623	2023-07-21	36.049999	36.049999	36.049999	36.049999	33.231689
1624	2023-07-24	36.230000	36.230000	36.230000	36.230000	33.397617
1625	2023-07-25	36.320000	36.320000	36.320000	36.320000	33.480583
1626	2023-07-26	36.290001	36.290001	36.290001	36.290001	33.452927
1627	2023-07-27	36.180000	36.180000	36.180000	36.180000	33.351528
1628	2023-07-28	36.389999	36.389999	36.389999	36.389999	33.545113
1629	2023-07-31	36.500000	36.500000	36.500000	36.500000	33.646507
1630	2023-08-01	36.389999	36.389999	36.389999	36.389999	33.545113
1631	2023-08-02	35.950001	35.950001	35.950001	35.950001	33.139507
1632	2023-08-03	35.900002	35.900002	35.900002	35.900002	33.093414
1633	2023-08-04	35.790001	35.790001	35.790001	35.790001	32.992016
1634	2023-08-07	36.020000	36.020000	36.020000	36.020000	33.204037
1635	2023-08-08	35.900002	35.900002	35.900002	35.900002	33.093414
1636	2023-08-09	35.779999	35.779999	35.779999	35.779999	32.982800
1637	2023-08-10	35.849998	35.849998	35.849998	35.849998	33.047321
1638	2023-08-11	35.880001	35.880001	35.880001	35.880001	33.074986
1639	2023-08-14	35.950001	35.950001	35.950001	35.950001	33.139507
1640	2023-08-15	35.480000	35.480000	35.480000	35.480000	32.706253
1641	2023-08-16	35.220001	35.220001	35.220001	35.220001	32.466579
1642	2023-08-17	35.020000	35.020000	35.020000	35.020000	32.282211
1643	2023-08-18	35.110001	35.110001	35.110001	35.110001	32.365173
1644	2023-08-21	35.180000	35.180000	35.180000	35.180000	32.429703
1645	2023-08-22	35.009998	35.009998	35.009998	35.009998	32.272995
1646	2023-08-23	35.220001	35.220001	35.220001	35.220001	32.466579
1647	2023-08-24	34.849998	34.849998	34.849998	34.849998	32.125500
1648	2023-08-25	35.029999	35.029999	35.029999	35.029999	32.291428
1649	2023-08-28	35.340000	35.340000	35.340000	35.340000	32.577190
1650	2023-08-29	35.720001	35.720001	35.720001	35.720001	32.927486
1651	2023-08-30	35.779999	35.779999	35.779999	35.779999	32.982800
1652	2023-08-31	35.650002	35.650002	35.650002	35.650002	32.862965
1653	2023-09-01	35.799999	35.799999	35.799999	35.799999	33.001232
1654	2023-09-05	35.560001	35.560001	35.560001	35.560001	32.779999
1655	2023-09-06	35.419998	35.419998	35.419998	35.419998	32.650940
1656	2023-09-07	35.259998	35.259998	35.259998	35.259998	32.503452
1657	2023-09-08	35.389999	35.389999	35.389999	35.389999	32.623283
1658	2023-09-11	35.540001	35.540001	35.540001	35.540001	32.761555
1659	2023-09-12	35.560001	35.560001	35.560001	35.560001	32.779999
1660	2023-09-13	35.470001	35.470001	35.470001	35.470001	32.697033
1661	2023-09-14	35.840000	35.840000	35.840000	35.840000	33.038105
1662	2023-09-15	35.549999	35.549999	35.549999	35.549999	32.770782
1663	2023-09-18	35.599998	35.599998	35.599998	35.599998	32.816872
1664	2023-09-19	35.459999	35.459999	35.459999	35.459999	32.687813
1665	2023-09-20	35.270000	35.270000	35.270000	35.270000	32.512669
1666	2023-09-21	34.840000	34.840000	34.840000	34.840000	32.116287
1667	2023-09-22	34.680000	34.680000	34.680000	34.680000	31.968794
1668	2023-09-25	34.820000	34.820000	34.820000	34.820000	32.097847
1669	2023-09-26	34.380001	34.380001	34.380001	34.380001	31.692247
1670	2023-09-27	34.500000	34.500000	34.500000	34.500000	31.802862
1671	2023-09-28	34.660000	34.660000	34.660000	34.660000	31.950356
1672	2023-09-29	34.529999	34.529999	34.529999	34.529999	31.830519
1673	2023-10-02	34.250000	34.250000	34.250000	34.250000	31.572407
1674	2023-10-03	33.880001	33.880001	33.880001	33.880001	31.231333
1675	2023-10-04	33.919998	33.919998	33.919998	33.919998	31.268206
1676	2023-10-05	33.880001	33.880001	33.880001	33.880001	31.231333
1677	2023-10-06	34.049999	34.049999	34.049999	34.049999	31.527626
1678	2023-10-09	34.299999	34.299999	34.299999	34.299999	31.759108
1679	2023-10-10	34.520000	34.520000	34.520000	34.520000	31.962814
1680	2023-10-11	34.540001	34.540001	34.540001	34.540001	31.981331
1681	2023-10-12	34.310001	34.310001	34.310001	34.310001	31.768368
1682	2023-10-13	34.290001	34.290001	34.290001	34.290001	31.749849
1683	2023-10-16	34.590000	34.590000	34.590000	34.590000	32.027630
1684	2023-10-17	34.740002	34.740002	34.740002	34.740002	32.166515
1685	2023-10-18	34.349998	34.349998	34.349998	34.349998	31.805403
1686	2023-10-19	34.119999	34.119999	34.119999	34.119999	31.592445
1687	2023-10-20	33.720001	33.720001	33.720001	33.720001	31.222080
1688	2023-10-23	33.549999	33.549999	33.549999	33.549999	31.064671
1689	2023-10-24	33.759998	33.759998	33.759998	33.759998	31.259113
1690	2023-10-25	33.610001	33.610001	33.610001	33.610001	31.120226
1691	2023-10-26	33.270000	33.270000	33.270000	33.270000	30.805408
1692	2023-10-27	32.869999	32.869999	32.869999	32.869999	30.435038
1693	2023-10-30	33.209999	33.209999	33.209999	33.209999	30.749853
1694	2023-10-31	33.369999	33.369999	33.369999	33.369999	30.898003
1695	2023-11-01	33.480000	33.480000	33.480000	33.480000	30.999851
1696	2023-11-02	34.139999	34.139999	34.139999	34.139999	31.610962
1697	2023-11-03	34.480000	34.480000	34.480000	34.480000	31.925774
1698	2023-11-06	34.439999	34.439999	34.439999	34.439999	31.888737
1699	2023-11-07	34.380001	34.380001	34.380001	34.380001	31.833185
1700	2023-11-08	34.369999	34.369999	34.369999	34.369999	31.823927
1701	2023-11-09	34.160000	34.160000	34.160000	34.160000	31.629484
1702	2023-11-10	34.570000	34.570000	34.570000	34.570000	32.009106
1703	2023-11-13	34.580002	34.580002	34.580002	34.580002	32.018375
1704	2023-11-14	35.250000	35.250000	35.250000	35.250000	32.638733
1705	2023-11-15	35.369999	35.369999	35.369999	35.369999	32.749844
1706	2023-11-16	35.369999	35.369999	35.369999	35.369999	32.749844
1707	2023-11-17	35.549999	35.549999	35.549999	35.549999	32.916512
1708	2023-11-20	35.730000	35.730000	35.730000	35.730000	33.083179
1709	2023-11-21	35.619999	35.619999	35.619999	35.619999	32.981327
1710	2023-11-22	35.740002	35.740002	35.740002	35.740002	33.092438
1711	2023-11-24	35.849998	35.849998	35.849998	35.849998	33.194286
1712	2023-11-27	35.779999	35.779999	35.779999	35.779999	33.129471
1713	2023-11-28	35.799999	35.799999	35.799999	35.799999	33.147995
1714	2023-11-29	35.759998	35.759998	35.759998	35.759998	33.110958
1715	2023-11-30	36.020000	36.020000	36.020000	36.020000	33.351696
1716	2023-12-01	36.279999	36.279999	36.279999	36.279999	33.592434
1717	2023-12-04	36.160000	36.160000	36.160000	36.160000	33.481323
1718	2023-12-05	35.959999	35.959999	35.959999	35.959999	33.296139
1719	2023-12-06	35.849998	35.849998	35.849998	35.849998	33.194286
1720	2023-12-07	36.009998	36.009998	36.009998	36.009998	33.342438
1721	2023-12-08	36.250000	36.250000	36.250000	36.250000	33.564655
1722	2023-12-11	36.389999	36.389999	36.389999	36.389999	33.694283
1723	2023-12-12	36.459999	36.459999	36.459999	36.459999	33.759098
1724	2023-12-13	36.970001	36.970001	36.970001	36.970001	34.231319
1725	2023-12-14	37.380001	37.380001	37.380001	37.380001	34.610950
1726	2023-12-15	37.290001	37.290001	37.290001	37.290001	34.527615
1727	2023-12-18	37.349998	37.349998	37.349998	37.349998	34.583168
1728	2023-12-19	37.599998	37.599998	37.599998	37.599998	34.814648
1729	2023-12-20	37.040001	37.040001	37.040001	37.040001	34.296135
1730	2023-12-21	37.380001	37.380001	37.380001	37.380001	34.610950
1731	2023-12-22	37.419998	37.419998	37.419998	37.419998	34.647984
1732	2023-12-26	36.950001	36.950001	36.950001	36.950001	34.797726
1733	2023-12-27	37.000000	37.000000	37.000000	37.000000	34.844810
1734	2023-12-28	36.980000	36.980000	36.980000	36.980000	34.825974
1735	2023-12-29	36.919998	36.919998	36.919998	36.919998	34.769466
1736	2024-01-02	36.869999	36.869999	36.869999	36.869999	34.722382
1737	2024-01-03	36.599998	36.599998	36.599998	36.599998	34.468109
1738	2024-01-04	36.590000	36.590000	36.590000	36.590000	34.458694
1739	2024-01-05	36.730000	36.730000	36.730000	36.730000	34.590538
1740	2024-01-08	36.980000	36.980000	36.980000	36.980000	34.825974
1741	2024-01-09	36.820000	36.820000	36.820000	36.820000	34.675293
1742	2024-01-10	36.919998	36.919998	36.919998	36.919998	34.769466
1743	2024-01-11	36.889999	36.889999	36.889999	36.889999	34.741219
1744	2024-01-12	36.840000	36.840000	36.840000	36.840000	34.694130
1745	2024-01-16	36.529999	36.529999	36.529999	36.529999	34.402187
1746	2024-01-17	36.330002	36.330002	36.330002	36.330002	34.213840
1747	2024-01-18	36.549999	36.549999	36.549999	36.549999	34.421021
1748	2024-01-19	36.910000	36.910000	36.910000	36.910000	34.760052
1749	2024-01-22	37.020000	37.020000	37.020000	37.020000	34.863644
1750	2024-01-23	37.080002	37.080002	37.080002	37.080002	34.920151
1751	2024-01-24	37.150002	37.150002	37.150002	37.150002	34.986076
1752	2024-01-25	37.340000	37.340000	37.340000	37.340000	35.165005
1753	2024-01-26	37.419998	37.419998	37.419998	37.419998	35.240345
1754	2024-01-29	37.590000	37.590000	37.590000	37.590000	35.400444
1755	2024-01-30	37.720001	37.720001	37.720001	37.720001	35.522873
1756	2024-01-31	37.290001	37.290001	37.290001	37.290001	35.117916
1757	2024-02-01	37.540001	37.540001	37.540001	37.540001	35.353355
1758	2024-02-02	37.639999	37.639999	37.639999	37.639999	35.447529
1759	2024-02-05	37.459999	37.459999	37.459999	37.459999	35.278015
1760	2024-02-06	37.630001	37.630001	37.630001	37.630001	35.438114
1761	2024-02-07	37.830002	37.830002	37.830002	37.830002	35.626465
1762	2024-02-08	37.880001	37.880001	37.880001	37.880001	35.673553
1763	2024-02-09	37.959999	37.959999	37.959999	37.959999	35.748890
1764	2024-02-12	38.110001	38.110001	38.110001	38.110001	35.890156
1765	2024-02-13	37.580002	37.580002	37.580002	37.580002	35.391029
1766	2024-02-14	37.889999	37.889999	37.889999	37.889999	35.682968
1767	2024-02-15	38.310001	38.310001	38.310001	38.310001	36.078506
1768	2024-02-16	38.259998	38.259998	38.259998	38.259998	36.031414
1769	2024-02-20	38.080002	38.080002	38.080002	38.080002	35.861904
1770	2024-02-21	38.209999	38.209999	38.209999	38.209999	35.984329
1771	2024-02-22	38.750000	38.750000	38.750000	38.750000	36.492878
1772	2024-02-23	38.810001	38.810001	38.810001	38.810001	36.549381
1773	2024-02-26	38.750000	38.750000	38.750000	38.750000	36.492878
1774	2024-02-27	38.810001	38.810001	38.810001	38.810001	36.549381
1775	2024-02-28	38.810001	38.810001	38.810001	38.810001	36.549381
1776	2024-02-29	39.029999	39.029999	39.029999	39.029999	36.756565
1777	2024-03-01	39.230000	39.230000	39.230000	39.230000	36.944912
1778	2024-03-04	39.360001	39.360001	39.360001	39.360001	37.067348
1779	2024-03-05	39.169998	39.169998	39.169998	39.169998	36.888409
1780	2024-03-06	39.400002	39.400002	39.400002	39.400002	37.105015
1781	2024-03-07	39.790001	39.790001	39.790001	39.790001	37.472298
1782	2024-03-08	39.639999	39.639999	39.639999	39.639999	37.331036
1783	2024-03-11	39.610001	39.610001	39.610001	39.610001	37.302784
1784	2024-03-12	39.930000	39.930000	39.930000	39.930000	37.604145
1785	2024-03-13	39.970001	39.970001	39.970001	39.970001	37.641815
1786	2024-03-14	39.849998	39.849998	39.849998	39.849998	37.528801
1787	2024-03-15	39.740002	39.740002	39.740002	39.740002	37.425213
1788	2024-03-18	39.849998	39.849998	39.849998	39.849998	37.528801
1789	2024-03-19	40.049999	40.049999	40.049999	40.049999	37.717148
1790	2024-03-20	40.369999	40.369999	40.369999	40.369999	38.018513
1791	2024-03-21	40.610001	40.610001	40.610001	40.610001	38.244537
1792	2024-03-22	40.490002	40.490002	40.490002	40.490002	38.131527
1793	2024-03-25	40.400002	40.400002	40.400002	40.400002	38.046768
1794	2024-03-26	40.290001	40.290001	40.290001	40.290001	37.943176
1795	2024-03-27	40.740002	40.740002	40.740002	40.740002	38.366966
1796	2024-03-28	40.799999	40.799999	40.799999	40.799999	38.423466
1797	2024-04-01	40.669998	40.669998	40.669998	40.669998	38.301037
1798	2024-04-02	40.410000	40.410000	40.410000	40.410000	38.056179
1799	2024-04-03	40.540001	40.540001	40.540001	40.540001	38.178616
1800	2024-04-04	40.189999	40.189999	40.189999	40.189999	37.848999
1801	2024-04-05	40.490002	40.490002	40.490002	40.490002	38.260044
1802	2024-04-08	40.520000	40.520000	40.520000	40.520000	38.288387
1803	2024-04-09	40.540001	40.540001	40.540001	40.540001	38.307285
1804	2024-04-10	40.189999	40.189999	40.189999	40.189999	37.976559
1805	2024-04-11	40.240002	40.240002	40.240002	40.240002	38.023808
1806	2024-04-12	39.669998	39.669998	39.669998	39.669998	37.485199
1807	2024-04-15	39.410000	39.410000	39.410000	39.410000	37.239521
1808	2024-04-16	39.340000	39.340000	39.340000	39.340000	37.173374
1809	2024-04-17	39.250000	39.250000	39.250000	39.250000	37.088333
1810	2024-04-18	39.240002	39.240002	39.240002	39.240002	37.078884
1811	2024-04-19	39.200001	39.200001	39.200001	39.200001	37.041084
1812	2024-04-22	39.540001	39.540001	39.540001	39.540001	37.362362
1813	2024-04-23	40.070000	40.070000	40.070000	40.070000	37.863167
1814	2024-04-24	40.020000	40.020000	40.020000	40.020000	37.815926
1815	2024-04-25	39.919998	39.919998	39.919998	39.919998	37.721428
1816	2024-04-26	40.090000	40.090000	40.090000	40.090000	37.882072
1817	2024-04-29	40.250000	40.250000	40.250000	40.250000	38.033260
1818	2024-04-30	39.680000	39.680000	39.680000	39.680000	37.494648
1819	2024-05-01	39.500000	39.500000	39.500000	39.500000	37.324566
1820	2024-05-02	39.810001	39.810001	39.810001	39.810001	37.617493
1821	2024-05-03	40.230000	40.230000	40.230000	40.230000	38.014359
1822	2024-05-06	40.590000	40.590000	40.590000	40.590000	38.354534
1823	2024-05-07	40.630001	40.630001	40.630001	40.630001	38.392330
1824	2024-05-08	40.720001	40.720001	40.720001	40.720001	38.477375
1825	2024-05-09	40.959999	40.959999	40.959999	40.959999	38.704155
1826	2024-05-10	41.040001	41.040001	41.040001	41.040001	38.779747
1827	2024-05-13	40.930000	40.930000	40.930000	40.930000	38.675808
1828	2024-05-14	41.160000	41.160000	41.160000	41.160000	38.893139
1829	2024-05-15	41.560001	41.560001	41.560001	41.560001	39.271111
1830	2024-05-16	41.439999	41.439999	41.439999	41.439999	39.157719
1831	2024-05-17	41.500000	41.500000	41.500000	41.500000	39.214417
1832	2024-05-20	41.480000	41.480000	41.480000	41.480000	39.195515
1833	2024-05-21	41.580002	41.580002	41.580002	41.580002	39.290012
1834	2024-05-22	41.419998	41.419998	41.419998	41.419998	39.138817
1835	2024-05-23	41.110001	41.110001	41.110001	41.110001	38.845894
1836	2024-05-24	41.369999	41.369999	41.369999	41.369999	39.091576
1837	2024-05-28	41.380001	41.380001	41.380001	41.380001	39.101025
1838	2024-05-29	40.930000	40.930000	40.930000	40.930000	38.675808
1839	2024-05-30	40.840000	40.840000	40.840000	40.840000	38.590763
1840	2024-05-31	41.320000	41.320000	41.320000	41.320000	39.044327
1841	2024-06-03	41.180000	41.180000	41.180000	41.180000	38.912041
1842	2024-06-04	41.070000	41.070000	41.070000	41.070000	38.808098
1843	2024-06-05	41.439999	41.439999	41.439999	41.439999	39.157719
1844	2024-06-06	41.349998	41.349998	41.349998	41.349998	39.072674
1845	2024-06-07	41.290001	41.290001	41.290001	41.290001	39.015980
1846	2024-06-10	41.410000	41.410000	41.410000	41.410000	39.129372
1847	2024-06-11	41.310001	41.310001	41.310001	41.310001	39.034882
1848	2024-06-12	41.700001	41.700001	41.700001	41.700001	39.403400
1849	2024-06-13	41.630001	41.630001	41.630001	41.630001	39.337254
1850	2024-06-14	41.490002	41.490002	41.490002	41.490002	39.204967
1851	2024-06-17	41.779999	41.779999	41.779999	41.779999	39.478992
1852	2024-06-18	42.020000	42.020000	42.020000	42.020000	39.705776
1853	2024-06-20	42.020000	42.020000	42.020000	42.020000	39.705776
1854	2024-06-21	41.880001	41.880001	41.880001	41.880001	39.573486
1855	2024-06-24	41.970001	41.970001	41.970001	41.970001	39.658531
1856	2024-06-25	41.869999	41.869999	41.869999	41.869999	39.564034
1857	2024-06-26	41.889999	41.889999	41.889999	41.889999	39.582935
1858	2024-06-27	41.869999	41.869999	41.869999	41.869999	39.564034
1859	2024-06-28	41.880001	41.880001	41.880001	41.880001	39.573486
1860	2024-07-01	41.939999	41.939999	41.939999	41.939999	39.630184
1861	2024-07-02	42.139999	42.139999	42.139999	42.139999	39.819164
1862	2024-07-03	42.369999	42.369999	42.369999	42.369999	40.036499
1863	2024-07-05	42.169998	42.169998	42.169998	42.169998	39.990978
1864	2024-07-08	42.189999	42.189999	42.189999	42.189999	40.009945
1865	2024-07-09	42.150002	42.150002	42.150002	42.150002	39.972015
1866	2024-07-10	42.570000	42.570000	42.570000	42.570000	40.370312
1867	2024-07-11	42.459999	42.459999	42.459999	42.459999	40.265995
1868	2024-07-12	42.529999	42.529999	42.529999	42.529999	40.332378
1869	2024-07-15	42.689999	42.689999	42.689999	42.689999	40.484112
1870	2024-07-16	43.250000	43.250000	43.250000	43.250000	41.015175
1871	2024-07-17	42.849998	42.849998	42.849998	42.849998	40.635841
1872	2024-07-18	42.480000	42.480000	42.480000	42.480000	40.284958
1873	2024-07-19	42.230000	42.230000	42.230000	42.230000	40.047878
1874	2024-07-22	42.580002	42.580002	42.580002	42.580002	40.379795
1875	2024-07-23	42.619999	42.619999	42.619999	42.619999	40.417728
1876	2024-07-24	41.900002	41.900002	41.900002	41.900002	39.734932
1877	2024-07-25	41.840000	41.840000	41.840000	41.840000	39.678032
1878	2024-07-26	42.419998	42.419998	42.419998	42.419998	40.228062
1879	2024-07-29	42.320000	42.320000	42.320000	42.320000	40.133228
1880	2024-07-30	42.220001	42.220001	42.220001	42.220001	40.038399
1881	2024-07-31	42.680000	42.680000	42.680000	42.680000	40.474625
1882	2024-08-01	42.000000	42.000000	42.000000	42.000000	39.829762
1883	2024-08-02	41.250000	41.250000	41.250000	41.250000	39.118519
1884	2024-08-05	40.220001	40.220001	40.220001	40.220001	38.141743
1885	2024-08-06	40.570000	40.570000	40.570000	40.570000	38.473656
1886	2024-08-07	40.410000	40.410000	40.410000	40.410000	38.321922
1887	2024-08-08	41.169998	41.169998	41.169998	41.169998	39.042652
1888	2024-08-09	41.340000	41.340000	41.340000	41.340000	39.203869
1889	2024-08-12	41.310001	41.310001	41.310001	41.310001	39.175419
1890	2024-08-13	41.889999	41.889999	41.889999	41.889999	39.725449
1891	2024-08-14	42.099998	42.099998	42.099998	42.099998	39.924595
1892	2024-08-15	42.700001	42.700001	42.700001	42.700001	40.493595
1893	2024-08-16	42.790001	42.790001	42.790001	42.790001	40.578945
1894	2024-08-19	43.110001	43.110001	43.110001	43.110001	40.882408
1895	2024-08-20	42.849998	42.849998	42.849998	42.849998	40.635841
1896	2024-08-21	42.980000	42.980000	42.980000	42.980000	40.759125
1897	2024-08-22	42.799999	42.799999	42.799999	42.799999	40.588425
1898	2024-08-23	43.290001	43.290001	43.290001	43.290001	41.053108
1899	2024-08-26	43.270000	43.270000	43.270000	43.270000	41.034142
1900	2024-08-27	43.290001	43.290001	43.290001	43.290001	41.053108
1901	2024-08-28	43.160000	43.160000	43.160000	43.160000	40.929821
1902	2024-08-29	43.290001	43.290001	43.290001	43.290001	41.053108
1903	2024-08-30	43.680000	43.680000	43.680000	43.680000	41.422955
1904	2024-09-03	42.799999	42.799999	42.799999	42.799999	40.588425
1905	2024-09-04	42.759998	42.759998	42.759998	42.759998	40.550491
1906	2024-09-05	42.439999	42.439999	42.439999	42.439999	40.247025
1907	2024-09-06	41.840000	41.840000	41.840000	41.840000	39.678032
1908	2024-09-09	42.389999	42.389999	42.389999	42.389999	40.199612
1909	2024-09-10	42.369999	42.369999	42.369999	42.369999	40.180645
1910	2024-09-11	42.619999	42.619999	42.619999	42.619999	40.417728
1911	2024-09-12	42.820000	42.820000	42.820000	42.820000	40.607391
1912	2024-09-13	43.180000	43.180000	43.180000	43.180000	40.948792
1913	2024-09-16	43.419998	43.419998	43.419998	43.419998	41.176388
1914	2024-09-17	43.459999	43.459999	43.459999	43.459999	41.214321
1915	2024-09-18	43.360001	43.360001	43.360001	43.360001	41.119488
1916	2024-09-19	44.009998	44.009998	44.009998	44.009998	41.735901
1917	2024-09-20	43.869999	43.869999	43.869999	43.869999	41.603134
1918	2024-09-23	43.959999	43.959999	43.959999	43.959999	41.688484
1919	2024-09-24	44.000000	44.000000	44.000000	44.000000	41.726418
1920	2024-09-25	43.799999	43.799999	43.799999	43.799999	41.536751
1921	2024-09-26	43.990002	43.990002	43.990002	43.990002	41.716938
1922	2024-09-27	44.029999	44.029999	44.029999	44.029999	41.754868
1923	2024-09-30	44.220001	44.220001	44.220001	44.220001	41.935055
1924	2024-10-01	43.919998	43.919998	43.919998	43.919998	41.650551
1925	2024-10-02	43.849998	43.849998	43.849998	43.849998	41.584171
1926	2024-10-03	43.740002	43.740002	43.740002	43.740002	41.479855
1927	2024-10-04	44.020000	44.020000	44.020000	44.020000	41.885197
1928	2024-10-07	43.830002	43.830002	43.830002	43.830002	41.704411
1929	2024-10-08	43.950001	43.950001	43.950001	43.950001	41.818592
1930	2024-10-09	44.209999	44.209999	44.209999	44.209999	42.065979
1931	2024-10-10	44.119999	44.119999	44.119999	44.119999	41.980343
1932	2024-10-11	44.610001	44.610001	44.610001	44.610001	42.446583
1933	2024-10-14	44.980000	44.980000	44.980000	44.980000	42.798637
1934	2024-10-15	44.619999	44.619999	44.619999	44.619999	42.456097
1935	2024-10-16	44.970001	44.970001	44.970001	44.970001	42.789124
1936	2024-10-17	45.060001	45.060001	45.060001	45.060001	42.874760
1937	2024-10-18	45.110001	45.110001	45.110001	45.110001	42.922337
1938	2024-10-21	45.000000	45.000000	45.000000	45.000000	42.817669
1939	2024-10-22	44.880001	44.880001	44.880001	44.880001	42.703491
1940	2024-10-23	44.750000	44.750000	44.750000	44.750000	42.579792
1941	2024-10-24	44.799999	44.799999	44.799999	44.799999	42.627369
1942	2024-10-25	44.650002	44.650002	44.650002	44.650002	42.484646
1943	2024-10-28	44.680000	44.680000	44.680000	44.680000	42.513187
1944	2024-10-29	44.590000	44.590000	44.590000	44.590000	42.427551
1945	2024-10-30	44.490002	44.490002	44.490002	44.490002	42.332405
1946	2024-10-31	43.930000	43.930000	43.930000	43.930000	41.799561
1947	2024-11-01	43.970001	43.970001	43.970001	43.970001	41.837620
1948	2024-11-04	43.910000	43.910000	43.910000	43.910000	41.780529
1949	2024-11-05	44.380001	44.380001	44.380001	44.380001	42.227737
1950	2024-11-06	45.619999	45.619999	45.619999	45.619999	43.407600
1951	2024-11-07	45.790001	45.790001	45.790001	45.790001	43.569359
1952	2024-11-08	45.930000	45.930000	45.930000	45.930000	43.702568
1953	2024-11-11	46.099998	46.099998	46.099998	46.099998	43.864323
1954	2024-11-12	45.840000	45.840000	45.840000	45.840000	43.616932
1955	2024-11-13	45.790001	45.790001	45.790001	45.790001	43.569359
1956	2024-11-14	45.580002	45.580002	45.580002	45.580002	43.369541
1957	2024-11-15	45.259998	45.259998	45.259998	45.259998	43.065060
1958	2024-11-18	45.459999	45.459999	45.459999	45.459999	43.255360
1959	2024-11-19	45.490002	45.490002	45.490002	45.490002	43.283909
1960	2024-11-20	45.560001	45.560001	45.560001	45.560001	43.350513
1961	2024-11-21	45.930000	45.930000	45.930000	45.930000	43.702568
1962	2024-11-22	46.169998	46.169998	46.169998	46.169998	43.930927
1963	2024-11-25	46.270000	46.270000	46.270000	46.270000	44.026077
1964	2024-11-26	46.380001	46.380001	46.380001	46.380001	44.130745
1965	2024-11-27	46.259998	46.259998	46.259998	46.259998	44.016563
1966	2024-11-29	46.419998	46.419998	46.419998	46.419998	44.168804
1967	2024-12-02	46.419998	46.419998	46.419998	46.419998	44.168804
1968	2024-12-03	46.290001	46.290001	46.290001	46.290001	44.045109
1969	2024-12-04	46.450001	46.450001	46.450001	46.450001	44.197350
1970	2024-12-05	46.340000	46.340000	46.340000	46.340000	44.092686
1971	2024-12-06	46.240002	46.240002	46.240002	46.240002	43.997536
1972	2024-12-09	45.900002	45.900002	45.900002	45.900002	43.674023
1973	2024-12-10	45.709999	45.709999	45.709999	45.709999	43.493237
1974	2024-12-11	45.770000	45.770000	45.770000	45.770000	43.550327
1975	2024-12-12	45.459999	45.459999	45.459999	45.459999	43.255360
1976	2024-12-13	45.470001	45.470001	45.470001	45.470001	43.264877
1977	2024-12-16	45.450001	45.450001	45.450001	45.450001	43.245846
1978	2024-12-17	45.150002	45.150002	45.150002	45.150002	42.960396
1979	2024-12-18	44.070000	44.070000	44.070000	44.070000	41.932770
1980	2024-12-19	44.119999	44.119999	44.119999	44.119999	41.980343
1981	2024-12-20	44.630001	44.630001	44.630001	44.630001	42.465614
1982	2024-12-23	44.869999	44.869999	44.869999	44.869999	42.693974
1983	2024-12-24	45.220001	45.220001	45.220001	45.220001	43.027000
1984	2024-12-26	43.070000	43.070000	43.070000	43.070000	43.070000
1985	2024-12-27	42.730000	42.730000	42.730000	42.730000	42.730000
1986	2024-12-30	42.320000	42.320000	42.320000	42.320000	42.320000
1987	2024-12-31	42.279999	42.279999	42.279999	42.279999	42.279999
1988	2025-01-02	42.270000	42.270000	42.270000	42.270000	42.270000
1989	2025-01-03	42.730000	42.730000	42.730000	42.730000	42.730000
1990	2025-01-06	43.000000	43.000000	43.000000	43.000000	43.000000
1991	2025-01-07	42.820000	42.820000	42.820000	42.820000	42.820000
1992	2025-01-08	42.880001	42.880001	42.880001	42.880001	42.880001
1993	2025-01-10	42.299999	42.299999	42.299999	42.299999	42.299999
1994	2025-01-13	42.410000	42.410000	42.410000	42.410000	42.410000
1995	2025-01-14	42.639999	42.639999	42.639999	42.639999	42.639999
1996	2025-01-15	43.389999	43.389999	43.389999	43.389999	43.389999
1997	2025-01-16	43.389999	43.389999	43.389999	43.389999	43.389999
1998	2025-01-17	43.759998	43.759998	43.759998	43.759998	43.759998
1999	2025-01-21	44.200001	44.200001	44.200001	44.200001	44.200001
2000	2025-01-22	44.320000	44.320000	44.320000	44.320000	44.320000
2001	2025-01-23	44.720001	44.720001	44.720001	44.720001	44.720001
2002	2025-01-24	44.549999	44.549999	44.549999	44.549999	44.549999
2003	2025-01-27	43.919998	43.919998	43.919998	43.919998	43.919998
2004	2025-01-28	44.110001	44.110001	44.110001	44.110001	44.110001
2005	2025-01-29	44.020000	44.020000	44.020000	44.020000	44.020000
2006	2025-01-30	44.240002	44.240002	44.240002	44.240002	44.240002
2007	2025-01-31	43.869999	43.869999	43.869999	43.869999	43.869999
2008	2025-02-03	43.540001	43.540001	43.540001	43.540001	43.540001
2009	2025-02-04	43.730000	43.730000	43.730000	43.730000	43.730000
2010	2025-02-05	44.130001	44.130001	44.130001	44.130001	44.130001
2011	2025-02-06	44.250000	44.250000	44.250000	44.250000	44.250000
2012	2025-02-07	43.990002	43.990002	43.990002	43.990002	43.990002
2013	2025-02-10	44.169998	44.169998	44.169998	44.169998	44.169998
2014	2025-02-11	44.320000	44.320000	44.320000	44.320000	44.320000
2015	2025-02-12	44.110001	44.110001	44.110001	44.110001	44.110001
2016	2025-02-13	44.330002	44.330002	44.330002	44.330002	44.330002
2017	2025-02-14	44.340000	44.340000	44.340000	44.340000	44.340000
2018	2025-02-18	44.639999	44.639999	44.639999	44.639999	44.639999
2019	2025-02-19	44.669998	44.669998	44.669998	44.669998	44.669998
2020	2025-02-20	44.529999	44.529999	44.529999	44.529999	44.529999
2021	2025-02-21	43.770000	43.770000	43.770000	43.770000	43.770000
2022	2025-02-24	43.610001	43.610001	43.610001	43.610001	43.610001
2023	2025-02-25	43.459999	43.459999	43.459999	43.459999	43.459999
2024	2025-02-26	43.520000	43.520000	43.520000	43.520000	43.520000
2025	2025-02-27	43.060001	43.060001	43.060001	43.060001	43.060001
2026	2025-02-28	43.750000	43.750000	43.750000	43.750000	43.750000
2027	2025-03-03	43.130001	43.130001	43.130001	43.130001	43.130001
2028	2025-03-04	42.480000	42.480000	42.480000	42.480000	42.480000
2029	2025-03-05	42.900002	42.900002	42.900002	42.900002	42.900002
2030	2025-03-06	42.250000	42.250000	42.250000	42.250000	42.250000
2031	2025-03-07	42.400002	42.400002	42.400002	42.400002	42.400002
2032	2025-03-10	41.410000	41.410000	41.410000	41.410000	41.410000
2033	2025-03-11	41.180000	41.180000	41.180000	41.180000	41.180000
2034	2025-03-12	41.450001	41.450001	41.450001	41.450001	41.450001
2035	2025-03-13	41.139999	41.139999	41.139999	41.139999	41.139999
2036	2025-03-14	42.000000	42.000000	42.000000	42.000000	42.000000
2037	2025-03-17	42.450001	42.450001	42.450001	42.450001	42.450001
2038	2025-03-18	42.270000	42.270000	42.270000	42.270000	42.270000
2039	2025-03-19	42.770000	42.770000	42.770000	42.770000	42.770000
2040	2025-03-20	42.740002	42.740002	42.740002	42.740002	42.740002
2041	2025-03-21	42.709999	42.709999	42.709999	42.709999	42.709999
2042	2025-03-24	43.250000	43.250000	43.250000	43.250000	43.250000
2043	2025-03-25	42.459999	42.459999	42.459999	42.459999	42.459999
2044	2025-03-26	42.049999	42.049999	42.049999	42.049999	42.049999
2045	2025-03-27	41.869999	41.869999	41.869999	41.869999	41.869999
2046	2025-03-28	41.230000	41.230000	41.230000	41.230000	41.230000
2047	2025-03-31	41.230000	41.230000	41.230000	41.230000	41.230000
2048	2025-04-01	41.230000	41.230000	41.230000	41.230000	41.230000
2049	2025-04-02	41.230000	41.230000	41.230000	41.230000	41.230000
2050	2025-04-03	41.230000	41.230000	41.230000	41.230000	41.230000
2051	2025-04-04	41.230000	41.230000	41.230000	41.230000	41.230000
2052	2025-04-07	41.230000	41.230000	41.230000	41.230000	41.230000
2053	2025-04-08	41.230000	41.230000	41.230000	41.230000	41.230000
2054	2025-04-09	41.230000	41.230000	41.230000	41.230000	41.230000
2055	2025-04-10	41.230000	41.230000	41.230000	41.230000	41.230000
2056	2025-04-11	41.230000	41.230000	41.230000	41.230000	41.230000
2057	2025-04-14	41.230000	41.230000	41.230000	41.230000	41.230000
2058	2025-04-15	41.230000	41.230000	41.230000	41.230000	41.230000
2059	2025-04-16	41.230000	41.230000	41.230000	41.230000	41.230000
2060	2025-04-17	41.230000	41.230000	41.230000	41.230000	41.230000
2061	2025-04-21	41.230000	41.230000	41.230000	41.230000	41.230000
2062	2025-04-22	41.230000	41.230000	41.230000	41.230000	41.230000
2063	2025-04-23	41.230000	41.230000	41.230000	41.230000	41.230000
2064	2025-04-24	41.230000	41.230000	41.230000	41.230000	41.230000
2065	2025-04-25	41.230000	41.230000	41.230000	41.230000	41.230000
2066	2025-04-28	41.230000	41.230000	41.230000	41.230000	41.230000
2067	2025-04-29	41.230000	41.230000	41.230000	41.230000	41.230000
2068	2025-04-30	41.230000	41.230000	41.230000	41.230000	41.230000
2069	2025-05-01	41.230000	41.230000	41.230000	41.230000	41.230000
2070	2025-05-02	41.230000	41.230000	41.230000	41.230000	41.230000
2071	2025-05-05	41.230000	41.230000	41.230000	41.230000	41.230000
2072	2025-05-06	41.230000	41.230000	41.230000	41.230000	41.230000
2073	2025-05-07	41.230000	41.230000	41.230000	41.230000	41.230000
2074	2025-05-08	41.230000	41.230000	41.230000	41.230000	41.230000
2075	2025-05-09	41.230000	41.230000	41.230000	41.230000	41.230000
2076	2025-05-12	41.230000	41.230000	41.230000	41.230000	41.230000
2077	2025-05-13	41.230000	41.230000	41.230000	41.230000	41.230000
2078	2025-05-14	41.230000	41.230000	41.230000	41.230000	41.230000
2079	2025-05-15	41.230000	41.230000	41.230000	41.230000	41.230000
2080	2025-05-16	41.230000	41.230000	41.230000	41.230000	41.230000
2081	2025-05-19	41.230000	41.230000	41.230000	41.230000	41.230000
2082	2025-05-20	41.230000	41.230000	41.230000	41.230000	41.230000
2083	2025-05-21	41.230000	41.230000	41.230000	41.230000	41.230000
2084	2025-05-22	41.230000	41.230000	41.230000	41.230000	41.230000
2085	2025-05-23	41.230000	41.230000	41.230000	41.230000	41.230000
2086	2025-05-27	41.230000	41.230000	41.230000	41.230000	41.230000
2087	2025-05-28	41.230000	41.230000	41.230000	41.230000	41.230000
2088	2025-05-29	41.230000	41.230000	41.230000	41.230000	41.230000
2089	2025-05-30	41.230000	41.230000	41.230000	41.230000	41.230000
2090	2025-06-02	41.230000	41.230000	41.230000	41.230000	41.230000
2091	2025-06-03	41.230000	41.230000	41.230000	41.230000	41.230000
2092	2025-06-04	41.230000	41.230000	41.230000	41.230000	41.230000
2093	2025-06-05	41.230000	41.230000	41.230000	41.230000	41.230000
2094	2025-06-06	41.230000	41.230000	41.230000	41.230000	41.230000
2095	2025-06-09	41.230000	41.230000	41.230000	41.230000	41.230000
2096	2025-06-10	41.230000	41.230000	41.230000	41.230000	41.230000
2097	2025-06-11	41.230000	41.230000	41.230000	41.230000	41.230000
2098	2025-06-12	41.230000	41.230000	41.230000	41.230000	41.230000
2099	2025-06-13	41.230000	41.230000	41.230000	41.230000	41.230000
2100	2025-06-16	41.230000	41.230000	41.230000	41.230000	41.230000
2101	2025-06-17	41.230000	41.230000	41.230000	41.230000	41.230000
2102	2025-06-18	41.230000	41.230000	41.230000	41.230000	41.230000
2103	2025-06-20	41.230000	41.230000	41.230000	41.230000	41.230000
2104	2025-06-23	41.230000	41.230000	41.230000	41.230000	41.230000
2105	2025-06-24	41.230000	41.230000	41.230000	41.230000	41.230000
2106	2025-06-25	41.230000	41.230000	41.230000	41.230000	41.230000
2107	2025-06-26	41.230000	41.230000	41.230000	41.230000	41.230000
2108	2025-06-27	41.230000	41.230000	41.230000	41.230000	41.230000
2109	2025-06-30	41.230000	41.230000	41.230000	41.230000	41.230000
2110	2025-07-01	41.230000	41.230000	41.230000	41.230000	41.230000
2111	2025-07-02	41.230000	41.230000	41.230000	41.230000	41.230000
2112	2025-07-03	41.230000	41.230000	41.230000	41.230000	41.230000
2113	2025-07-07	41.230000	41.230000	41.230000	41.230000	41.230000
2114	2025-07-08	41.230000	41.230000	41.230000	41.230000	41.230000
2115	2025-07-09	41.230000	41.230000	41.230000	41.230000	41.230000
2116	2025-07-10	41.230000	41.230000	41.230000	41.230000	41.230000
2117	2025-07-11	41.230000	41.230000	41.230000	41.230000	41.230000
2118	2025-07-14	41.230000	41.230000	41.230000	41.230000	41.230000
2119	2025-07-15	41.230000	41.230000	41.230000	41.230000	41.230000
2120	2025-07-16	41.230000	41.230000	41.230000	41.230000	41.230000
2121	2025-07-17	41.230000	41.230000	41.230000	41.230000	41.230000
2122	2025-07-18	41.230000	41.230000	41.230000	41.230000	41.230000
2123	2025-07-21	41.230000	41.230000	41.230000	41.230000	41.230000
2124	2025-07-22	41.230000	41.230000	41.230000	41.230000	41.230000
2125	2025-07-23	41.230000	41.230000	41.230000	41.230000	41.230000
2126	2025-07-24	41.230000	41.230000	41.230000	41.230000	41.230000
2127	2025-07-25	41.230000	41.230000	41.230000	41.230000	41.230000
2128	2025-07-28	41.230000	41.230000	41.230000	41.230000	41.230000
2129	2025-07-29	41.230000	41.230000	41.230000	41.230000	41.230000
2130	2025-07-30	41.230000	41.230000	41.230000	41.230000	41.230000
2131	2025-07-31	41.230000	41.230000	41.230000	41.230000	41.230000
2132	2025-08-01	41.230000	41.230000	41.230000	41.230000	41.230000
2133	2025-08-04	41.230000	41.230000	41.230000	41.230000	41.230000
2134	2025-08-05	41.230000	41.230000	41.230000	41.230000	41.230000
2135	2025-08-06	41.230000	41.230000	41.230000	41.230000	41.230000
2136	2025-08-07	41.230000	41.230000	41.230000	41.230000	41.230000
2137	2025-08-08	41.230000	41.230000	41.230000	41.230000	41.230000
2138	2025-08-11	41.230000	41.230000	41.230000	41.230000	41.230000
2139	2025-08-12	41.230000	41.230000	41.230000	41.230000	41.230000
2140	2025-08-13	41.230000	41.230000	41.230000	41.230000	41.230000
2141	2025-08-14	41.230000	41.230000	41.230000	41.230000	41.230000
2142	2025-08-15	41.230000	41.230000	41.230000	41.230000	41.230000
2143	2025-08-18	41.230000	41.230000	41.230000	41.230000	41.230000
2144	2025-08-19	41.230000	41.230000	41.230000	41.230000	41.230000
2145	2025-08-20	41.230000	41.230000	41.230000	41.230000	41.230000
2146	2025-08-21	41.230000	41.230000	41.230000	41.230000	41.230000
2147	2025-08-22	41.230000	41.230000	41.230000	41.230000	41.230000
2148	2025-08-25	41.230000	41.230000	41.230000	41.230000	41.230000
2149	2025-08-26	41.230000	41.230000	41.230000	41.230000	41.230000
2150	2025-08-27	41.230000	41.230000	41.230000	41.230000	41.230000
2151	2025-08-28	41.230000	41.230000	41.230000	41.230000	41.230000
2152	2025-08-29	41.230000	41.230000	41.230000	41.230000	41.230000
2153	2025-09-02	41.230000	41.230000	41.230000	41.230000	41.230000
2154	2025-09-03	41.230000	41.230000	41.230000	41.230000	41.230000
2155	2025-09-04	41.230000	41.230000	41.230000	41.230000	41.230000
2156	2025-09-05	41.230000	41.230000	41.230000	41.230000	41.230000
2157	2025-09-08	41.230000	41.230000	41.230000	41.230000	41.230000
2158	2025-09-09	41.230000	41.230000	41.230000	41.230000	41.230000
2159	2025-09-10	41.230000	41.230000	41.230000	41.230000	41.230000
2160	2025-09-11	41.230000	41.230000	41.230000	41.230000	41.230000
2161	2025-09-12	41.230000	41.230000	41.230000	41.230000	41.230000
2162	2025-09-15	41.230000	41.230000	41.230000	41.230000	41.230000
2163	2025-09-16	41.230000	41.230000	41.230000	41.230000	41.230000
2164	2025-09-17	41.230000	41.230000	41.230000	41.230000	41.230000
2165	2025-09-18	41.230000	41.230000	41.230000	41.230000	41.230000
2166	2025-09-19	41.230000	41.230000	41.230000	41.230000	41.230000
2167	2025-09-22	41.230000	41.230000	41.230000	41.230000	41.230000
2168	2025-09-23	41.230000	41.230000	41.230000	41.230000	41.230000

133 KiB Raw Blame History

133 KiB

Raw Blame History