f/fikhx-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

110 KiB

Raw Blame History

1	Date	Open	High	Low	Close	Adj Close
2	2019-01-02	43.580002	43.580002	43.580002	43.580002	28.087160
3	2019-01-03	41.419998	41.419998	41.419998	41.419998	26.695049
4	2019-01-04	43.279999	43.279999	43.279999	43.279999	27.893810
5	2019-01-07	43.759998	43.759998	43.759998	43.759998	28.203169
6	2019-01-08	44.200001	44.200001	44.200001	44.200001	28.486750
7	2019-01-09	44.759998	44.759998	44.759998	44.759998	28.847666
8	2019-01-10	44.880001	44.880001	44.880001	44.880001	28.925009
9	2019-01-11	44.750000	44.750000	44.750000	44.750000	28.841219
10	2019-01-14	44.290001	44.290001	44.290001	44.290001	28.544754
11	2019-01-15	45.020000	45.020000	45.020000	45.020000	29.015234
12	2019-01-16	45.090000	45.090000	45.090000	45.090000	29.060352
13	2019-01-17	45.400002	45.400002	45.400002	45.400002	29.260147
14	2019-01-18	46.029999	46.029999	46.029999	46.029999	29.666176
15	2019-01-22	45.160000	45.160000	45.160000	45.160000	29.105467
16	2019-01-23	45.240002	45.240002	45.240002	45.240002	29.157028
17	2019-01-24	45.599998	45.599998	45.599998	45.599998	29.389044
18	2019-01-25	46.459999	46.459999	46.459999	46.459999	29.943310
19	2019-01-28	45.810001	45.810001	45.810001	45.810001	29.524387
20	2019-01-29	45.240002	45.240002	45.240002	45.240002	29.157028
21	2019-01-30	46.680000	46.680000	46.680000	46.680000	30.085098
22	2019-01-31	46.820000	46.820000	46.820000	46.820000	30.175333
23	2019-02-01	47.040001	47.040001	47.040001	47.040001	30.317120
24	2019-02-04	47.930000	47.930000	47.930000	47.930000	30.890720
25	2019-02-05	48.369999	48.369999	48.369999	48.369999	31.174297
26	2019-02-06	48.400002	48.400002	48.400002	48.400002	31.193638
27	2019-02-07	47.779999	47.779999	47.779999	47.779999	30.794044
28	2019-02-08	48.090000	48.090000	48.090000	48.090000	30.993839
29	2019-02-11	48.150002	48.150002	48.150002	48.150002	31.032509
30	2019-02-12	48.810001	48.810001	48.810001	48.810001	31.457874
31	2019-02-13	48.790001	48.790001	48.790001	48.790001	31.444990
32	2019-02-14	48.910000	48.910000	48.910000	48.910000	31.522326
33	2019-02-15	49.189999	49.189999	49.189999	49.189999	31.702787
34	2019-02-19	49.230000	49.230000	49.230000	49.230000	31.728563
35	2019-02-20	49.259998	49.259998	49.259998	49.259998	31.747902
36	2019-02-21	49.279999	49.279999	49.279999	49.279999	31.760788
37	2019-02-22	49.919998	49.919998	49.919998	49.919998	32.173264
38	2019-02-25	50.160000	50.160000	50.160000	50.160000	32.327946
39	2019-02-26	50.189999	50.189999	50.189999	50.189999	32.347279
40	2019-02-27	50.230000	50.230000	50.230000	50.230000	32.373062
41	2019-02-28	50.099998	50.099998	50.099998	50.099998	32.289280
42	2019-03-01	50.419998	50.419998	50.419998	50.419998	32.495518
43	2019-03-04	50.099998	50.099998	50.099998	50.099998	32.289280
44	2019-03-05	50.000000	50.000000	50.000000	50.000000	32.224831
45	2019-03-06	49.730000	49.730000	49.730000	49.730000	32.050816
46	2019-03-07	49.270000	49.270000	49.270000	49.270000	31.754349
47	2019-03-08	49.200001	49.200001	49.200001	49.200001	31.709230
48	2019-03-11	50.369999	50.369999	50.369999	50.369999	32.463295
49	2019-03-12	50.570000	50.570000	50.570000	50.570000	32.592194
50	2019-03-13	50.849998	50.849998	50.849998	50.849998	32.772648
51	2019-03-14	51.110001	51.110001	51.110001	51.110001	32.940220
52	2019-03-15	51.700001	51.700001	51.700001	51.700001	33.320477
53	2019-03-18	51.990002	51.990002	51.990002	51.990002	33.507381
54	2019-03-19	52.060001	52.060001	52.060001	52.060001	33.552494
55	2019-03-20	52.119999	52.119999	52.119999	52.119999	33.591164
56	2019-03-21	53.389999	53.389999	53.389999	53.389999	34.409672
57	2019-03-22	52.099998	52.099998	52.099998	52.099998	33.578266
58	2019-03-25	51.930000	51.930000	51.930000	51.930000	33.468708
59	2019-03-26	52.130001	52.130001	52.130001	52.130001	33.597607
60	2019-03-27	51.779999	51.779999	51.779999	51.779999	33.372032
61	2019-03-28	51.950001	51.950001	51.950001	51.950001	33.481594
62	2019-03-29	52.500000	52.500000	52.500000	52.500000	33.836071
63	2019-04-01	53.180000	53.180000	53.180000	53.180000	34.274326
64	2019-04-02	53.330002	53.330002	53.330002	53.330002	34.371002
65	2019-04-03	53.750000	53.750000	53.750000	53.750000	34.641693
66	2019-04-04	53.430000	53.430000	53.430000	53.430000	34.435452
67	2019-04-05	53.650002	53.650002	53.650002	53.650002	34.577244
68	2019-04-08	53.830002	53.830002	53.830002	53.830002	34.693253
69	2019-04-09	53.639999	53.639999	53.639999	53.639999	34.570793
70	2019-04-10	54.009998	54.009998	54.009998	54.009998	34.809258
71	2019-04-11	53.990002	53.990002	53.990002	53.990002	34.796371
72	2019-04-12	54.259998	54.259998	54.259998	54.259998	34.970390
73	2019-04-15	54.230000	54.230000	54.230000	54.230000	34.951050
74	2019-04-16	54.480000	54.480000	54.480000	54.480000	35.112175
75	2019-04-17	54.750000	54.750000	54.750000	54.750000	35.286186
76	2019-04-18	54.869999	54.869999	54.869999	54.869999	35.363525
77	2019-04-22	55.160000	55.160000	55.160000	55.160000	35.550426
78	2019-04-23	55.849998	55.849998	55.849998	55.849998	35.995132
79	2019-04-24	55.820000	55.820000	55.820000	55.820000	35.975796
80	2019-04-25	55.840000	55.840000	55.840000	55.840000	35.988693
81	2019-04-26	55.869999	55.869999	55.869999	55.869999	36.008022
82	2019-04-29	55.919998	55.919998	55.919998	55.919998	36.040249
83	2019-04-30	55.930000	55.930000	55.930000	55.930000	36.046692
84	2019-05-01	55.730000	55.730000	55.730000	55.730000	35.917793
85	2019-05-02	55.450001	55.450001	55.450001	55.450001	35.737335
86	2019-05-03	56.060001	56.060001	56.060001	56.060001	36.130474
87	2019-05-06	55.639999	55.639999	55.639999	55.639999	35.859791
88	2019-05-07	54.459999	54.459999	54.459999	54.459999	35.099281
89	2019-05-08	54.380001	54.380001	54.380001	54.380001	35.047726
90	2019-05-09	54.119999	54.119999	54.119999	54.119999	34.880154
91	2019-05-10	54.230000	54.230000	54.230000	54.230000	34.951050
92	2019-05-13	52.119999	52.119999	52.119999	52.119999	33.591164
93	2019-05-14	53.029999	53.029999	53.029999	53.029999	34.177650
94	2019-05-15	53.709999	53.709999	53.709999	53.709999	34.615910
95	2019-05-16	54.279999	54.279999	54.279999	54.279999	34.983273
96	2019-05-17	53.799999	53.799999	53.799999	53.799999	34.673916
97	2019-05-20	52.779999	52.779999	52.779999	52.779999	34.016529
98	2019-05-21	53.400002	53.400002	53.400002	53.400002	34.416122
99	2019-05-22	53.169998	53.169998	53.169998	53.169998	34.267879
100	2019-05-23	52.189999	52.189999	52.189999	52.189999	33.636276
101	2019-05-24	52.279999	52.279999	52.279999	52.279999	33.694283
102	2019-05-28	52.160000	52.160000	52.160000	52.160000	33.616940
103	2019-05-29	51.779999	51.779999	51.779999	51.779999	33.372032
104	2019-05-30	52.049999	52.049999	52.049999	52.049999	33.546043
105	2019-05-31	51.270000	51.270000	51.270000	51.270000	33.043343
106	2019-06-03	50.180000	50.180000	50.180000	50.180000	32.340839
107	2019-06-04	51.799999	51.799999	51.799999	51.799999	33.384918
108	2019-06-05	52.580002	52.580002	52.580002	52.580002	33.887634
109	2019-06-06	53.119999	53.119999	53.119999	53.119999	34.235657
110	2019-06-07	54.180000	54.180000	54.180000	54.180000	34.918823
111	2019-06-10	54.680000	54.680000	54.680000	54.680000	35.241070
112	2019-06-11	54.570000	54.570000	54.570000	54.570000	35.170177
113	2019-06-12	54.320000	54.320000	54.320000	54.320000	35.009052
114	2019-06-13	54.430000	54.430000	54.430000	54.430000	35.079948
115	2019-06-14	53.990002	53.990002	53.990002	53.990002	34.796371
116	2019-06-17	54.130001	54.130001	54.130001	54.130001	34.886600
117	2019-06-18	55.049999	55.049999	55.049999	55.049999	35.479538
118	2019-06-19	55.419998	55.419998	55.419998	55.419998	35.717999
119	2019-06-20	56.049999	56.049999	56.049999	56.049999	36.124035
120	2019-06-21	55.830002	55.830002	55.830002	55.830002	35.982243
121	2019-06-24	55.790001	55.790001	55.790001	55.790001	35.956467
122	2019-06-25	54.700001	54.700001	54.700001	54.700001	35.253963
123	2019-06-26	55.259998	55.259998	55.259998	55.259998	35.614876
124	2019-06-27	55.610001	55.610001	55.610001	55.610001	35.840454
125	2019-06-28	55.709999	55.709999	55.709999	55.709999	35.904900
126	2019-07-01	56.500000	56.500000	56.500000	56.500000	36.414055
127	2019-07-02	56.660000	56.660000	56.660000	56.660000	36.517174
128	2019-07-03	57.060001	57.060001	57.060001	57.060001	36.774975
129	2019-07-05	56.950001	56.950001	56.950001	56.950001	36.704079
130	2019-07-08	56.520000	56.520000	56.520000	56.520000	36.426945
131	2019-07-09	56.810001	56.810001	56.810001	56.810001	36.613850
132	2019-07-10	57.230000	57.230000	57.230000	57.230000	36.884537
133	2019-07-11	57.369999	57.369999	57.369999	57.369999	36.974766
134	2019-07-12	57.720001	57.720001	57.720001	57.720001	37.200344
135	2019-07-15	57.880001	57.880001	57.880001	57.880001	37.303463
136	2019-07-16	57.380001	57.380001	57.380001	57.380001	36.981216
137	2019-07-17	57.310001	57.310001	57.310001	57.310001	36.936100
138	2019-07-18	57.580002	57.580002	57.580002	57.580002	37.110115
139	2019-07-19	57.220001	57.220001	57.220001	57.220001	36.878098
140	2019-07-22	57.900002	57.900002	57.900002	57.900002	37.316349
141	2019-07-23	58.169998	58.169998	58.169998	58.169998	37.490364
142	2019-07-24	58.700001	58.700001	58.700001	58.700001	37.831947
143	2019-07-25	58.160000	58.160000	58.160000	58.160000	37.483921
144	2019-07-26	58.689999	58.689999	58.689999	58.689999	37.825504
145	2019-07-29	58.500000	58.500000	58.500000	58.500000	37.703049
146	2019-07-30	58.080002	58.080002	58.080002	58.080002	37.432365
147	2019-07-31	57.340000	57.340000	57.340000	57.340000	36.955433
148	2019-08-01	57.029999	57.029999	57.029999	57.029999	36.755642
149	2019-08-02	56.060001	56.060001	56.060001	56.060001	36.130474
150	2019-08-05	53.790001	53.790001	53.790001	53.790001	34.667473
151	2019-08-06	54.680000	54.680000	54.680000	54.680000	35.241070
152	2019-08-07	55.090000	55.090000	55.090000	55.090000	35.505314
153	2019-08-08	56.490002	56.490002	56.490002	56.490002	36.407612
154	2019-08-09	55.880001	55.880001	55.880001	55.880001	36.014469
155	2019-08-12	55.130001	55.130001	55.130001	55.130001	35.531097
156	2019-08-13	56.490002	56.490002	56.490002	56.490002	36.407612
157	2019-08-14	54.770000	54.770000	54.770000	54.770000	35.299080
158	2019-08-15	54.790001	54.790001	54.790001	54.790001	35.311966
159	2019-08-16	55.779999	55.779999	55.779999	55.779999	35.950020
160	2019-08-19	56.560001	56.560001	56.560001	56.560001	36.452728
161	2019-08-20	56.340000	56.340000	56.340000	56.340000	36.310936
162	2019-08-21	57.020000	57.020000	57.020000	57.020000	36.749195
163	2019-08-22	56.840000	56.840000	56.840000	56.840000	36.633183
164	2019-08-23	55.070000	55.070000	55.070000	55.070000	35.492424
165	2019-08-26	55.919998	55.919998	55.919998	55.919998	36.040249
166	2019-08-27	55.790001	55.790001	55.790001	55.790001	35.956467
167	2019-08-28	55.799999	55.799999	55.799999	55.799999	35.962910
168	2019-08-29	56.759998	56.759998	56.759998	56.759998	36.581623
169	2019-08-30	56.689999	56.689999	56.689999	56.689999	36.536507
170	2019-09-03	55.959999	55.959999	55.959999	55.959999	36.066025
171	2019-09-04	56.840000	56.840000	56.840000	56.840000	36.633183
172	2019-09-05	57.950001	57.950001	57.950001	57.950001	37.348579
173	2019-09-06	57.730000	57.730000	57.730000	57.730000	37.206791
174	2019-09-09	57.220001	57.220001	57.220001	57.220001	36.878098
175	2019-09-10	56.810001	56.810001	56.810001	56.810001	36.613850
176	2019-09-11	57.450001	57.450001	57.450001	57.450001	37.026333
177	2019-09-12	57.799999	57.799999	57.799999	57.799999	37.251907
178	2019-09-13	57.450001	57.450001	57.450001	57.450001	37.026333
179	2019-09-16	57.389999	57.389999	57.389999	57.389999	36.987659
180	2019-09-17	57.680000	57.680000	57.680000	57.680000	37.174561
181	2019-09-18	57.740002	57.740002	57.740002	57.740002	37.213230
182	2019-09-19	57.840000	57.840000	57.840000	57.840000	37.277679
183	2019-09-20	57.209999	57.209999	57.209999	57.209999	36.871651
184	2019-09-23	57.290001	57.290001	57.290001	57.290001	36.923214
185	2019-09-24	56.610001	56.610001	56.610001	56.610001	36.484951
186	2019-09-25	57.340000	57.340000	57.340000	57.340000	36.955433
187	2019-09-26	57.400002	57.400002	57.400002	57.400002	36.994102
188	2019-09-27	56.520000	56.520000	56.520000	56.520000	36.426945
189	2019-09-30	57.070000	57.070000	57.070000	57.070000	36.781422
190	2019-10-01	56.700001	56.700001	56.700001	56.700001	36.542957
191	2019-10-02	55.639999	55.639999	55.639999	55.639999	35.859791
192	2019-10-03	56.389999	56.389999	56.389999	56.389999	36.343163
193	2019-10-04	57.410000	57.410000	57.410000	57.410000	37.000549
194	2019-10-07	57.200001	57.200001	57.200001	57.200001	36.865200
195	2019-10-08	56.150002	56.150002	56.150002	56.150002	36.188484
196	2019-10-09	56.970001	56.970001	56.970001	56.970001	36.716969
197	2019-10-10	57.340000	57.340000	57.340000	57.340000	36.955433
198	2019-10-11	58.189999	58.189999	58.189999	58.189999	37.503254
199	2019-10-14	58.189999	58.189999	58.189999	58.189999	37.503254
200	2019-10-15	58.820000	58.820000	58.820000	58.820000	37.909286
201	2019-10-16	58.209999	58.209999	58.209999	58.209999	37.516144
202	2019-10-17	58.209999	58.209999	58.209999	58.209999	37.516144
203	2019-10-18	57.590000	57.590000	57.590000	57.590000	37.116554
204	2019-10-21	58.220001	58.220001	58.220001	58.220001	37.522591
205	2019-10-22	57.310001	57.310001	57.310001	57.310001	36.936100
206	2019-10-23	57.439999	57.439999	57.439999	57.439999	37.019878
207	2019-10-24	58.549999	58.549999	58.549999	58.549999	37.735275
208	2019-10-25	59.099998	59.099998	59.099998	59.099998	38.089745
209	2019-10-28	59.919998	59.919998	59.919998	59.919998	38.618233
210	2019-10-29	59.320000	59.320000	59.320000	59.320000	38.231533
211	2019-10-30	59.779999	59.779999	59.779999	59.779999	38.528008
212	2019-10-31	59.639999	59.639999	59.639999	59.639999	38.437775
213	2019-11-01	60.480000	60.480000	60.480000	60.480000	38.979156
214	2019-11-04	60.689999	60.689999	60.689999	60.689999	39.114498
215	2019-11-05	60.599998	60.599998	60.599998	60.599998	39.056492
216	2019-11-06	60.509998	60.509998	60.509998	60.509998	38.998489
217	2019-11-07	60.930000	60.930000	60.930000	60.930000	39.269173
218	2019-11-08	61.270000	61.270000	61.270000	61.270000	39.488308
219	2019-11-11	61.380001	61.380001	61.380001	61.380001	39.559200
220	2019-11-12	61.580002	61.580002	61.580002	61.580002	39.688103
221	2019-11-13	61.770000	61.770000	61.770000	61.770000	39.810551
222	2019-11-14	61.790001	61.790001	61.790001	61.790001	39.823448
223	2019-11-15	62.439999	62.439999	62.439999	62.439999	40.242363
224	2019-11-18	62.599998	62.599998	62.599998	62.599998	40.345482
225	2019-11-19	62.730000	62.730000	62.730000	62.730000	40.429272
226	2019-11-20	62.389999	62.389999	62.389999	62.389999	40.210140
227	2019-11-21	62.060001	62.060001	62.060001	62.060001	39.997459
228	2019-11-22	62.029999	62.029999	62.029999	62.029999	39.978119
229	2019-11-25	62.939999	62.939999	62.939999	62.939999	40.564610
230	2019-11-26	63.009998	63.009998	63.009998	63.009998	40.609726
231	2019-11-27	63.430000	63.430000	63.430000	63.430000	40.880421
232	2019-11-29	63.209999	63.209999	63.209999	63.209999	40.738625
233	2019-12-02	62.270000	62.270000	62.270000	62.270000	40.132801
234	2019-12-03	61.849998	61.849998	61.849998	61.849998	39.862110
235	2019-12-04	61.980000	61.980000	61.980000	61.980000	39.945900
236	2019-12-05	62.200001	62.200001	62.200001	62.200001	40.087688
237	2019-12-06	62.900002	62.900002	62.900002	62.900002	40.538834
238	2019-12-09	62.540001	62.540001	62.540001	62.540001	40.306812
239	2019-12-10	62.490002	62.490002	62.490002	62.490002	40.274593
240	2019-12-11	62.950001	62.950001	62.950001	62.950001	40.571060
241	2019-12-12	63.450001	63.450001	63.450001	63.450001	40.893307
242	2019-12-13	63.950001	63.950001	63.950001	63.950001	41.215557
243	2019-12-16	64.629997	64.629997	64.629997	64.629997	41.653812
244	2019-12-17	64.620003	64.620003	64.620003	64.620003	41.647366
245	2019-12-18	64.580002	64.580002	64.580002	64.580002	41.621590
246	2019-12-19	65.040001	65.040001	65.040001	65.040001	41.918056
247	2019-12-20	63.730000	63.730000	63.730000	63.730000	42.172829
248	2019-12-23	63.869999	63.869999	63.869999	63.869999	42.265472
249	2019-12-24	63.919998	63.919998	63.919998	63.919998	42.298557
250	2019-12-26	64.459999	64.459999	64.459999	64.459999	42.655899
251	2019-12-27	64.449997	64.449997	64.449997	64.449997	42.649281
252	2019-12-30	64.010002	64.010002	64.010002	64.010002	42.358112
253	2019-12-31	64.209999	64.209999	64.209999	64.209999	42.490459
254	2020-01-02	65.430000	65.430000	65.430000	65.430000	43.297791
255	2020-01-03	64.809998	64.809998	64.809998	64.809998	42.887508
256	2020-01-06	65.129997	65.129997	65.129997	65.129997	43.099266
257	2020-01-07	65.150002	65.150002	65.150002	65.150002	43.112503
258	2020-01-08	65.900002	65.900002	65.900002	65.900002	43.608810
259	2020-01-09	66.650002	66.650002	66.650002	66.650002	44.105118
260	2020-01-10	66.550003	66.550003	66.550003	66.550003	44.038940
261	2020-01-13	67.510002	67.510002	67.510002	67.510002	44.674217
262	2020-01-14	67.110001	67.110001	67.110001	67.110001	44.409512
263	2020-01-15	67.209999	67.209999	67.209999	67.209999	44.475693
264	2020-01-16	68.040001	68.040001	68.040001	68.040001	45.024940
265	2020-01-17	68.510002	68.510002	68.510002	68.510002	45.335960
266	2020-01-21	68.519997	68.519997	68.519997	68.519997	45.342567
267	2020-01-22	68.500000	68.500000	68.500000	68.500000	45.329338
268	2020-01-23	68.839996	68.839996	68.839996	68.839996	45.554329
269	2020-01-24	68.360001	68.360001	68.360001	68.360001	45.236698
270	2020-01-27	66.860001	66.860001	66.860001	66.860001	44.244083
271	2020-01-28	68.150002	68.150002	68.150002	68.150002	45.097729
272	2020-01-29	68.519997	68.519997	68.519997	68.519997	45.342567
273	2020-01-30	69.040001	69.040001	69.040001	69.040001	45.686676
274	2020-01-31	67.199997	67.199997	67.199997	67.199997	44.469070
275	2020-02-03	68.180000	68.180000	68.180000	68.180000	45.117580
276	2020-02-04	70.139999	70.139999	70.139999	70.139999	46.414597
277	2020-02-05	70.019997	70.019997	70.019997	70.019997	46.335186
278	2020-02-06	70.660004	70.660004	70.660004	70.660004	46.758705
279	2020-02-07	70.290001	70.290001	70.290001	70.290001	46.513855
280	2020-02-10	71.250000	71.250000	71.250000	71.250000	47.149128
281	2020-02-11	71.000000	71.000000	71.000000	71.000000	46.983696
282	2020-02-12	71.769997	71.769997	71.769997	71.769997	47.493229
283	2020-02-13	71.820000	71.820000	71.820000	71.820000	47.526321
284	2020-02-14	72.309998	72.309998	72.309998	72.309998	47.850571
285	2020-02-18	72.110001	72.110001	72.110001	72.110001	47.718231
286	2020-02-19	72.980003	72.980003	72.980003	72.980003	48.293949
287	2020-02-20	72.220001	72.220001	72.220001	72.220001	47.791019
288	2020-02-21	70.480003	70.480003	70.480003	70.480003	46.639587
289	2020-02-24	67.540001	67.540001	67.540001	67.540001	44.694065
290	2020-02-25	65.470001	65.470001	65.470001	65.470001	43.324257
291	2020-02-26	65.879997	65.879997	65.879997	65.879997	43.595573
292	2020-02-27	62.720001	62.720001	62.720001	62.720001	41.504467
293	2020-02-28	63.529999	63.529999	63.529999	63.529999	42.040482
294	2020-03-02	66.720001	66.720001	66.720001	66.720001	44.151436
295	2020-03-03	64.260002	64.260002	64.260002	64.260002	42.523552
296	2020-03-04	66.949997	66.949997	66.949997	66.949997	44.303638
297	2020-03-05	64.900002	64.900002	64.900002	64.900002	42.947067
298	2020-03-06	63.360001	63.360001	63.360001	63.360001	41.927982
299	2020-03-09	58.459999	58.459999	58.459999	58.459999	38.685444
300	2020-03-10	62.119999	62.119999	62.119999	62.119999	41.107422
301	2020-03-11	59.180000	59.180000	59.180000	59.180000	39.161900
302	2020-03-12	53.380001	53.380001	53.380001	53.380001	35.323799
303	2020-03-13	59.119999	59.119999	59.119999	59.119999	39.122192
304	2020-03-16	50.950001	50.950001	50.950001	50.950001	33.715763
305	2020-03-17	53.810001	53.810001	53.810001	53.810001	35.608349
306	2020-03-18	50.950001	50.950001	50.950001	50.950001	33.715763
307	2020-03-19	52.380001	52.380001	52.380001	52.380001	34.662052
308	2020-03-20	50.430000	50.430000	50.430000	50.430000	33.371658
309	2020-03-23	50.400002	50.400002	50.400002	50.400002	33.351810
310	2020-03-24	55.419998	55.419998	55.419998	55.419998	36.673752
311	2020-03-25	55.250000	55.250000	55.250000	55.250000	36.561256
312	2020-03-26	58.209999	58.209999	58.209999	58.209999	38.520012
313	2020-03-27	55.610001	55.610001	55.610001	55.610001	36.799480
314	2020-03-30	57.910000	57.910000	57.910000	57.910000	38.321491
315	2020-03-31	56.950001	56.950001	56.950001	56.950001	37.686214
316	2020-04-01	54.070000	54.070000	54.070000	54.070000	35.780399
317	2020-04-02	54.720001	54.720001	54.720001	54.720001	36.210537
318	2020-04-03	53.770000	53.770000	53.770000	53.770000	35.581879
319	2020-04-06	58.500000	58.500000	58.500000	58.500000	38.711914
320	2020-04-07	58.070000	58.070000	58.070000	58.070000	38.427368
321	2020-04-08	59.779999	59.779999	59.779999	59.779999	39.558941
322	2020-04-09	59.869999	59.869999	59.869999	59.869999	39.618500
323	2020-04-13	60.250000	60.250000	60.250000	60.250000	39.869965
324	2020-04-14	62.689999	62.689999	62.689999	62.689999	41.484615
325	2020-04-15	61.720001	61.720001	61.720001	61.720001	40.842728
326	2020-04-16	62.540001	62.540001	62.540001	62.540001	41.385353
327	2020-04-17	63.290001	63.290001	63.290001	63.290001	41.881664
328	2020-04-20	62.470001	62.470001	62.470001	62.470001	41.339035
329	2020-04-21	60.080002	60.080002	60.080002	60.080002	39.757469
330	2020-04-22	62.250000	62.250000	62.250000	62.250000	41.193451
331	2020-04-23	61.900002	61.900002	61.900002	61.900002	40.961842
332	2020-04-24	63.189999	63.189999	63.189999	63.189999	41.815491
333	2020-04-27	63.700001	63.700001	63.700001	63.700001	42.152973
334	2020-04-28	62.630001	62.630001	62.630001	62.630001	41.444908
335	2020-04-29	65.410004	65.410004	65.410004	65.410004	43.284554
336	2020-04-30	65.440002	65.440002	65.440002	65.440002	43.304409
337	2020-05-01	63.480000	63.480000	63.480000	63.480000	42.007389
338	2020-05-04	64.400002	64.400002	64.400002	64.400002	42.616199
339	2020-05-05	65.440002	65.440002	65.440002	65.440002	43.304409
340	2020-05-06	66.110001	66.110001	66.110001	66.110001	43.747772
341	2020-05-07	67.639999	67.639999	67.639999	67.639999	44.760235
342	2020-05-08	68.750000	68.750000	68.750000	68.750000	45.494774
343	2020-05-11	69.290001	69.290001	69.290001	69.290001	45.852112
344	2020-05-12	67.989998	67.989998	67.989998	67.989998	44.991844
345	2020-05-13	67.040001	67.040001	67.040001	67.040001	44.363197
346	2020-05-14	67.750000	67.750000	67.750000	67.750000	44.833035
347	2020-05-15	68.089996	68.089996	68.089996	68.089996	45.058025
348	2020-05-18	69.570000	69.570000	69.570000	69.570000	46.037403
349	2020-05-19	69.430000	69.430000	69.430000	69.430000	45.944756
350	2020-05-20	70.849998	70.849998	70.849998	70.849998	46.884438
351	2020-05-21	70.050003	70.050003	70.050003	70.050003	46.355042
352	2020-05-22	70.650002	70.650002	70.650002	70.650002	46.752083
353	2020-05-26	70.269997	70.269997	70.269997	70.269997	46.500618
354	2020-05-27	70.500000	70.500000	70.500000	70.500000	46.652821
355	2020-05-28	70.349998	70.349998	70.349998	70.349998	46.553558
356	2020-05-29	71.209999	71.209999	71.209999	71.209999	47.122658
357	2020-06-01	71.660004	71.660004	71.660004	71.660004	47.420448
358	2020-06-02	72.169998	72.169998	72.169998	72.169998	47.757935
359	2020-06-03	72.760002	72.760002	72.760002	72.760002	48.148365
360	2020-06-04	71.989998	71.989998	71.989998	71.989998	47.638813
361	2020-06-05	73.690002	73.690002	73.690002	73.690002	48.763783
362	2020-06-08	73.970001	73.970001	73.970001	73.970001	48.949062
363	2020-06-09	74.580002	74.580002	74.580002	74.580002	49.352730
364	2020-06-10	75.849998	75.849998	75.849998	75.849998	50.193138
365	2020-06-11	71.760002	71.760002	71.760002	71.760002	47.486622
366	2020-06-12	72.779999	72.779999	72.779999	72.779999	48.161594
367	2020-06-15	73.660004	73.660004	73.660004	73.660004	48.743927
368	2020-06-16	75.300003	75.300003	75.300003	75.300003	49.829185
369	2020-06-17	75.589996	75.589996	75.589996	75.589996	50.021088
370	2020-06-18	76.089996	76.089996	76.089996	76.089996	50.351952
371	2020-06-19	75.830002	75.830002	75.830002	75.830002	50.179913
372	2020-06-22	77.400002	77.400002	77.400002	77.400002	51.218845
373	2020-06-23	78.000000	78.000000	78.000000	78.000000	51.615891
374	2020-06-24	76.110001	76.110001	76.110001	76.110001	50.365196
375	2020-06-25	77.150002	77.150002	77.150002	77.150002	51.053413
376	2020-06-26	75.330002	75.330002	75.330002	75.330002	49.849037
377	2020-06-29	76.099998	76.099998	76.099998	76.099998	50.358582
378	2020-06-30	77.629997	77.629997	77.629997	77.629997	51.371040
379	2020-07-01	78.239998	78.239998	78.239998	78.239998	51.774700
380	2020-07-02	78.500000	78.500000	78.500000	78.500000	51.946758
381	2020-07-06	80.099998	80.099998	80.099998	80.099998	53.005550
382	2020-07-07	79.519997	79.519997	79.519997	79.519997	52.621731
383	2020-07-08	81.120003	81.120003	81.120003	81.120003	53.680527
384	2020-07-09	81.470001	81.470001	81.470001	81.470001	53.912132
385	2020-07-10	81.489998	81.489998	81.489998	81.489998	53.925369
386	2020-07-13	79.330002	79.330002	79.330002	79.330002	52.496010
387	2020-07-14	79.959999	79.959999	79.959999	79.959999	52.912903
388	2020-07-15	80.300003	80.300003	80.300003	80.300003	53.137897
389	2020-07-16	79.330002	79.330002	79.330002	79.330002	52.496010
390	2020-07-17	79.620003	79.620003	79.620003	79.620003	52.687908
391	2020-07-20	82.010002	82.010002	82.010002	82.010002	54.269474
392	2020-07-21	81.089996	81.089996	81.089996	81.089996	53.660667
393	2020-07-22	81.529999	81.529999	81.529999	81.529999	53.951836
394	2020-07-23	79.269997	79.269997	79.269997	79.269997	52.456303
395	2020-07-24	78.669998	78.669998	78.669998	78.669998	52.059250
396	2020-07-27	80.099998	80.099998	80.099998	80.099998	53.005550
397	2020-07-28	79.099998	79.099998	79.099998	79.099998	52.343811
398	2020-07-29	80.620003	80.620003	80.620003	80.620003	53.349651
399	2020-07-30	81.220001	81.220001	81.220001	81.220001	53.746696
400	2020-07-31	83.440002	83.440002	83.440002	83.440002	55.215771
401	2020-08-03	85.459999	85.459999	85.459999	85.459999	56.552483
402	2020-08-04	85.650002	85.650002	85.650002	85.650002	56.678215
403	2020-08-05	86.099998	86.099998	86.099998	86.099998	56.975994
404	2020-08-06	87.330002	87.330002	87.330002	87.330002	57.789948
405	2020-08-07	85.750000	85.750000	85.750000	85.750000	56.744389
406	2020-08-10	85.290001	85.290001	85.290001	85.290001	56.439987
407	2020-08-11	83.709999	83.709999	83.709999	83.709999	55.394432
408	2020-08-12	85.550003	85.550003	85.550003	85.550003	56.612049
409	2020-08-13	85.940002	85.940002	85.940002	85.940002	56.870125
410	2020-08-14	85.699997	85.699997	85.699997	85.699997	56.711296
411	2020-08-17	86.400002	86.400002	86.400002	86.400002	57.174522
412	2020-08-18	86.910004	86.910004	86.910004	86.910004	57.512012
413	2020-08-19	86.680000	86.680000	86.680000	86.680000	57.359814
414	2020-08-20	87.849998	87.849998	87.849998	87.849998	58.134041
415	2020-08-21	88.650002	88.650002	88.650002	88.650002	58.663448
416	2020-08-24	89.309998	89.309998	89.309998	89.309998	59.100193
417	2020-08-25	90.019997	90.019997	90.019997	90.019997	59.570026
418	2020-08-26	92.620003	92.620003	92.620003	92.620003	61.290565
419	2020-08-27	92.470001	92.470001	92.470001	92.470001	61.191296
420	2020-08-28	93.599998	93.599998	93.599998	93.599998	61.939064
421	2020-08-31	93.970001	93.970001	93.970001	93.970001	62.183903
422	2020-09-01	95.930000	95.930000	95.930000	95.930000	63.480930
423	2020-09-02	96.500000	96.500000	96.500000	96.500000	63.858109
424	2020-09-03	90.940002	90.940002	90.940002	90.940002	60.178837
425	2020-09-04	89.400002	89.400002	89.400002	89.400002	59.159748
426	2020-09-08	85.330002	85.330002	85.330002	85.330002	56.466457
427	2020-09-09	88.000000	88.000000	88.000000	88.000000	58.233315
428	2020-09-10	86.250000	86.250000	86.250000	86.250000	57.075264
429	2020-09-11	85.559998	85.559998	85.559998	85.559998	56.618660
430	2020-09-14	87.339996	87.339996	87.339996	87.339996	57.796558
431	2020-09-15	88.190002	88.190002	88.190002	88.190002	58.359043
432	2020-09-16	86.760002	86.760002	86.760002	86.760002	57.412754
433	2020-09-17	85.910004	85.910004	85.910004	85.910004	56.850273
434	2020-09-18	84.739998	84.739998	84.739998	84.739998	56.076035
435	2020-09-21	85.599998	85.599998	85.599998	85.599998	56.645123
436	2020-09-22	86.910004	86.910004	86.910004	86.910004	57.512012
437	2020-09-23	84.209999	84.209999	84.209999	84.209999	55.725311
438	2020-09-24	84.830002	84.830002	84.830002	84.830002	56.135582
439	2020-09-25	86.940002	86.940002	86.940002	86.940002	57.531864
440	2020-09-28	88.489998	88.489998	88.489998	88.489998	58.557560
441	2020-09-29	88.320000	88.320000	88.320000	88.320000	58.445065
442	2020-09-30	88.870003	88.870003	88.870003	88.870003	58.809025
443	2020-10-01	90.070000	90.070000	90.070000	90.070000	59.603115
444	2020-10-02	88.019997	88.019997	88.019997	88.019997	58.246544
445	2020-10-05	90.000000	90.000000	90.000000	90.000000	59.556793
446	2020-10-06	88.779999	88.779999	88.779999	88.779999	58.749466
447	2020-10-07	90.529999	90.529999	90.529999	90.529999	59.907520
448	2020-10-08	90.879997	90.879997	90.879997	90.879997	60.139126
449	2020-10-09	92.760002	92.760002	92.760002	92.760002	61.383198
450	2020-10-12	95.110001	95.110001	95.110001	95.110001	62.938301
451	2020-10-13	94.779999	94.779999	94.779999	94.779999	62.719913
452	2020-10-14	94.029999	94.029999	94.029999	94.029999	62.223610
453	2020-10-15	93.529999	93.529999	93.529999	93.529999	61.892742
454	2020-10-16	93.239998	93.239998	93.239998	93.239998	61.700836
455	2020-10-19	91.800003	91.800003	91.800003	91.800003	60.747936
456	2020-10-20	92.040001	92.040001	92.040001	92.040001	60.906750
457	2020-10-21	91.540001	91.540001	91.540001	91.540001	60.575874
458	2020-10-22	91.089996	91.089996	91.089996	91.089996	60.278084
459	2020-10-23	91.510002	91.510002	91.510002	91.510002	60.556026
460	2020-10-26	89.519997	89.519997	89.519997	89.519997	59.239159
461	2020-10-27	90.220001	90.220001	90.220001	90.220001	59.702374
462	2020-10-28	86.580002	86.580002	86.580002	86.580002	57.293636
463	2020-10-29	88.400002	88.400002	88.400002	88.400002	58.498009
464	2020-10-30	85.830002	85.830002	85.830002	85.830002	56.797333
465	2020-11-02	85.800003	85.800003	85.800003	85.800003	56.777477
466	2020-11-03	87.430000	87.430000	87.430000	87.430000	57.856117
467	2020-11-04	91.589996	91.589996	91.589996	91.589996	60.608963
468	2020-11-05	94.620003	94.620003	94.620003	94.620003	62.614037
469	2020-11-06	95.510002	95.510002	95.510002	95.510002	63.202995
470	2020-11-09	93.820000	93.820000	93.820000	93.820000	62.084652
471	2020-11-10	91.360001	91.360001	91.360001	91.360001	60.456768
472	2020-11-11	93.879997	93.879997	93.879997	93.879997	62.124355
473	2020-11-12	93.480003	93.480003	93.480003	93.480003	61.859657
474	2020-11-13	94.180000	94.180000	94.180000	94.180000	62.322872
475	2020-11-16	95.059998	95.059998	95.059998	95.059998	62.905216
476	2020-11-17	94.889999	94.889999	94.889999	94.889999	62.792717
477	2020-11-18	94.089996	94.089996	94.089996	94.089996	62.263313
478	2020-11-19	95.279999	95.279999	95.279999	95.279999	63.050797
479	2020-11-20	94.440002	94.440002	94.440002	94.440002	62.494930
480	2020-11-23	94.440002	94.440002	94.440002	94.440002	62.494930
481	2020-11-24	95.309998	95.309998	95.309998	95.309998	63.070641
482	2020-11-25	96.610001	96.610001	96.610001	96.610001	63.930904
483	2020-11-27	97.900002	97.900002	97.900002	97.900002	64.784554
484	2020-11-30	98.949997	98.949997	98.949997	98.949997	65.479385
485	2020-12-01	99.510002	99.510002	99.510002	99.510002	65.849968
486	2020-12-02	99.519997	99.519997	99.519997	99.519997	65.856575
487	2020-12-03	99.349998	99.349998	99.349998	99.349998	65.744080
488	2020-12-04	100.239998	100.239998	100.239998	100.239998	66.333031
489	2020-12-07	100.820000	100.820000	100.820000	100.820000	66.716843
490	2020-12-08	101.760002	101.760002	101.760002	101.760002	67.338882
491	2020-12-09	100.089996	100.089996	100.089996	100.089996	66.233780
492	2020-12-10	100.769997	100.769997	100.769997	100.769997	66.683754
493	2020-12-11	100.120003	100.120003	100.120003	100.120003	66.253632
494	2020-12-14	100.370003	100.370003	100.370003	100.370003	66.419060
495	2020-12-15	101.989998	101.989998	101.989998	101.989998	67.491074
496	2020-12-16	102.849998	102.849998	102.849998	102.849998	68.060188
497	2020-12-17	103.930000	103.930000	103.930000	103.930000	68.774864
498	2020-12-18	96.959999	96.959999	96.959999	96.959999	69.003304
499	2020-12-21	98.019997	98.019997	98.019997	98.019997	69.757675
500	2020-12-22	100.480003	100.480003	100.480003	100.480003	71.508385
501	2020-12-23	98.610001	98.610001	98.610001	98.610001	70.177559
502	2020-12-24	99.320000	99.320000	99.320000	99.320000	70.682846
503	2020-12-28	99.889999	99.889999	99.889999	99.889999	71.088486
504	2020-12-29	98.769997	98.769997	98.769997	98.769997	70.291428
505	2020-12-30	98.940002	98.940002	98.940002	98.940002	70.412407
506	2020-12-31	98.250000	98.250000	98.250000	98.250000	69.921356
507	2021-01-04	95.629997	95.629997	95.629997	95.629997	68.056786
508	2021-01-05	96.970001	96.970001	96.970001	96.970001	69.010429
509	2021-01-06	94.830002	94.830002	94.830002	94.830002	67.487457
510	2021-01-07	97.690002	97.690002	97.690002	97.690002	69.522827
511	2021-01-08	98.260002	98.260002	98.260002	98.260002	69.928482
512	2021-01-11	97.480003	97.480003	97.480003	97.480003	69.373390
513	2021-01-12	97.500000	97.500000	97.500000	97.500000	69.387604
514	2021-01-13	97.940002	97.940002	97.940002	97.940002	69.700737
515	2021-01-14	97.370003	97.370003	97.370003	97.370003	69.295090
516	2021-01-15	96.269997	96.269997	96.269997	96.269997	68.512253
517	2021-01-19	97.790001	97.790001	97.790001	97.790001	69.593994
518	2021-01-20	99.629997	99.629997	99.629997	99.629997	70.903458
519	2021-01-21	100.690002	100.690002	100.690002	100.690002	71.657837
520	2021-01-22	100.779999	100.779999	100.779999	100.779999	71.721878
521	2021-01-25	101.519997	101.519997	101.519997	101.519997	72.248512
522	2021-01-26	100.849998	100.849998	100.849998	100.849998	71.771698
523	2021-01-27	98.260002	98.260002	98.260002	98.260002	69.928482
524	2021-01-28	99.230003	99.230003	99.230003	99.230003	70.618797
525	2021-01-29	96.879997	96.879997	96.879997	96.879997	68.946373
526	2021-02-01	99.419998	99.419998	99.419998	99.419998	70.754005
527	2021-02-02	101.050003	101.050003	101.050003	101.050003	71.914032
528	2021-02-03	100.660004	100.660004	100.660004	100.660004	71.636482
529	2021-02-04	102.349998	102.349998	102.349998	102.349998	72.839188
530	2021-02-05	102.510002	102.510002	102.510002	102.510002	72.953072
531	2021-02-08	103.760002	103.760002	103.760002	103.760002	73.842644
532	2021-02-09	103.809998	103.809998	103.809998	103.809998	73.878235
533	2021-02-10	103.779999	103.779999	103.779999	103.779999	73.856888
534	2021-02-11	104.940002	104.940002	104.940002	104.940002	74.682419
535	2021-02-12	105.480003	105.480003	105.480003	105.480003	75.066719
536	2021-02-16	105.330002	105.330002	105.330002	105.330002	74.959969
537	2021-02-17	103.940002	103.940002	103.940002	103.940002	73.970749
538	2021-02-18	103.489998	103.489998	103.489998	103.489998	73.650505
539	2021-02-19	103.589996	103.589996	103.589996	103.589996	73.721664
540	2021-02-22	100.650002	100.650002	100.650002	100.650002	71.629356
541	2021-02-23	100.050003	100.050003	100.050003	100.050003	71.202362
542	2021-02-24	100.989998	100.989998	100.989998	100.989998	71.871330
543	2021-02-25	97.089996	97.089996	97.089996	97.089996	69.095825
544	2021-02-26	97.750000	97.750000	97.750000	97.750000	69.565521
545	2021-03-01	101.000000	101.000000	101.000000	101.000000	71.878448
546	2021-03-02	99.040001	99.040001	99.040001	99.040001	70.483582
547	2021-03-03	96.169998	96.169998	96.169998	96.169998	68.441093
548	2021-03-04	93.699997	93.699997	93.699997	93.699997	66.683273
549	2021-03-05	95.379997	95.379997	95.379997	95.379997	67.878868
550	2021-03-08	92.260002	92.260002	92.260002	92.260002	65.658470
551	2021-03-09	96.209999	96.209999	96.209999	96.209999	68.469559
552	2021-03-10	95.540001	95.540001	95.540001	95.540001	67.992744
553	2021-03-11	98.300003	98.300003	98.300003	98.300003	69.956947
554	2021-03-12	97.650002	97.650002	97.650002	97.650002	69.494370
555	2021-03-15	98.809998	98.809998	98.809998	98.809998	70.319885
556	2021-03-16	99.370003	99.370003	99.370003	99.370003	70.718430
557	2021-03-17	99.449997	99.449997	99.449997	99.449997	70.775360
558	2021-03-18	95.949997	95.949997	95.949997	95.949997	68.284523
559	2021-03-19	96.300003	96.300003	96.300003	96.300003	68.533607
560	2021-03-22	98.000000	98.000000	98.000000	98.000000	69.743446
561	2021-03-23	97.099998	97.099998	97.099998	97.099998	69.102943
562	2021-03-24	95.230003	95.230003	95.230003	95.230003	67.772125
563	2021-03-25	95.089996	95.089996	95.089996	95.089996	67.672493
564	2021-03-26	96.989998	96.989998	96.989998	96.989998	69.024658
565	2021-03-29	96.290001	96.290001	96.290001	96.290001	68.526489
566	2021-03-30	95.879997	95.879997	95.879997	95.879997	68.234711
567	2021-03-31	97.739998	97.739998	97.739998	97.739998	69.558403
568	2021-04-01	99.980003	99.980003	99.980003	99.980003	71.152542
569	2021-04-05	101.629997	101.629997	101.629997	101.629997	72.326790
570	2021-04-06	101.690002	101.690002	101.690002	101.690002	72.369499
571	2021-04-07	102.019997	102.019997	102.019997	102.019997	72.604340
572	2021-04-08	103.620003	103.620003	103.620003	103.620003	73.743011
573	2021-04-09	104.379997	104.379997	104.379997	104.379997	74.283882
574	2021-04-12	104.169998	104.169998	104.169998	104.169998	74.134430
575	2021-04-13	105.400002	105.400002	105.400002	105.400002	75.009781
576	2021-04-14	103.879997	103.879997	103.879997	103.879997	73.928047
577	2021-04-15	105.750000	105.750000	105.750000	105.750000	75.258858
578	2021-04-16	105.430000	105.430000	105.430000	105.430000	75.031136
579	2021-04-19	104.199997	104.199997	104.199997	104.199997	74.155785
580	2021-04-20	103.040001	103.040001	103.040001	103.040001	73.330246
581	2021-04-21	104.110001	104.110001	104.110001	104.110001	74.091736
582	2021-04-22	102.900002	102.900002	102.900002	102.900002	73.230621
583	2021-04-23	104.779999	104.779999	104.779999	104.779999	74.568550
584	2021-04-26	105.699997	105.699997	105.699997	105.699997	75.223282
585	2021-04-27	105.279999	105.279999	105.279999	105.279999	74.924385
586	2021-04-28	104.510002	104.510002	104.510002	104.510002	74.376404
587	2021-04-29	103.919998	103.919998	103.919998	103.919998	73.956512
588	2021-04-30	102.160004	102.160004	102.160004	102.160004	72.703987
589	2021-05-03	101.660004	101.660004	101.660004	101.660004	72.348152
590	2021-05-04	99.300003	99.300003	99.300003	99.300003	70.668617
591	2021-05-05	99.019997	99.019997	99.019997	99.019997	70.469337
592	2021-05-06	99.410004	99.410004	99.410004	99.410004	70.746895
593	2021-05-07	100.459999	100.459999	100.459999	100.459999	71.494141
594	2021-05-10	97.720001	97.720001	97.720001	97.720001	69.544174
595	2021-05-11	97.910004	97.910004	97.910004	97.910004	69.679398
596	2021-05-12	94.750000	94.750000	94.750000	94.750000	67.430527
597	2021-05-13	95.650002	95.650002	95.650002	95.650002	68.071022
598	2021-05-14	98.190002	98.190002	98.190002	98.190002	69.878662
599	2021-05-17	97.360001	97.360001	97.360001	97.360001	69.287979
600	2021-05-18	96.900002	96.900002	96.900002	96.900002	68.960609
601	2021-05-19	97.410004	97.410004	97.410004	97.410004	69.323563
602	2021-05-20	99.529999	99.529999	99.529999	99.529999	70.832298
603	2021-05-21	98.959999	98.959999	98.959999	98.959999	70.426643
604	2021-05-24	100.970001	100.970001	100.970001	100.970001	71.857101
605	2021-05-25	101.019997	101.019997	101.019997	101.019997	71.892677
606	2021-05-26	101.379997	101.379997	101.379997	101.379997	72.148880
607	2021-05-27	100.879997	100.879997	100.879997	100.879997	71.793045
608	2021-05-28	101.500000	101.500000	101.500000	101.500000	72.234276
609	2021-06-01	101.050003	101.050003	101.050003	101.050003	71.914032
610	2021-06-02	101.440002	101.440002	101.440002	101.440002	72.191574
611	2021-06-03	100.129997	100.129997	100.129997	100.129997	71.259293
612	2021-06-04	102.230003	102.230003	102.230003	102.230003	72.753799
613	2021-06-07	102.519997	102.519997	102.519997	102.519997	72.960175
614	2021-06-08	102.449997	102.449997	102.449997	102.449997	72.910355
615	2021-06-09	102.209999	102.209999	102.209999	102.209999	72.739563
616	2021-06-10	103.230003	103.230003	103.230003	103.230003	73.465469
617	2021-06-11	104.089996	104.089996	104.089996	104.089996	74.077492
618	2021-06-14	105.599998	105.599998	105.599998	105.599998	75.152115
619	2021-06-15	104.730003	104.730003	104.730003	104.730003	74.532967
620	2021-06-16	104.480003	104.480003	104.480003	104.480003	74.355049
621	2021-06-17	106.129997	106.129997	106.129997	106.129997	75.529305
622	2021-06-18	105.519997	105.519997	105.519997	105.519997	75.095184
623	2021-06-21	106.290001	106.290001	106.290001	106.290001	75.643181
624	2021-06-22	107.290001	107.290001	107.290001	107.290001	76.354836
625	2021-06-23	107.500000	107.500000	107.500000	107.500000	76.504288
626	2021-06-24	108.099998	108.099998	108.099998	108.099998	76.931290
627	2021-06-25	107.900002	107.900002	107.900002	107.900002	76.788956
628	2021-06-28	109.339996	109.339996	109.339996	109.339996	77.813751
629	2021-06-29	110.070000	110.070000	110.070000	110.070000	78.333275
630	2021-06-30	109.669998	109.669998	109.669998	109.669998	78.048607
631	2021-07-01	109.650002	109.650002	109.650002	109.650002	78.034370
632	2021-07-02	111.059998	111.059998	111.059998	111.059998	79.037827
633	2021-07-06	111.720001	111.720001	111.720001	111.720001	79.507530
634	2021-07-07	111.790001	111.790001	111.790001	111.790001	79.557350
635	2021-07-08	110.589996	110.589996	110.589996	110.589996	78.703331
636	2021-07-09	111.720001	111.720001	111.720001	111.720001	79.507530
637	2021-07-12	111.599998	111.599998	111.599998	111.599998	79.422119
638	2021-07-13	111.879997	111.879997	111.879997	111.879997	79.621391
639	2021-07-14	112.059998	112.059998	112.059998	112.059998	79.749489
640	2021-07-15	110.720001	110.720001	110.720001	110.720001	78.795860
641	2021-07-16	109.699997	109.699997	109.699997	109.699997	78.069946
642	2021-07-19	108.470001	108.470001	108.470001	108.470001	77.194611
643	2021-07-20	110.400002	110.400002	110.400002	110.400002	78.568130
644	2021-07-21	111.639999	111.639999	111.639999	111.639999	79.450592
645	2021-07-22	112.690002	112.690002	112.690002	112.690002	80.197845
646	2021-07-23	114.080002	114.080002	114.080002	114.080002	81.187057
647	2021-07-26	113.970001	113.970001	113.970001	113.970001	81.108772
648	2021-07-27	112.540001	112.540001	112.540001	112.540001	80.091103
649	2021-07-28	112.779999	112.779999	112.779999	112.779999	80.261887
650	2021-07-29	113.279999	113.279999	113.279999	113.279999	80.617729
651	2021-07-30	112.809998	112.809998	112.809998	112.809998	80.283241
652	2021-08-02	113.139999	113.139999	113.139999	113.139999	80.518089
653	2021-08-03	113.760002	113.760002	113.760002	113.760002	80.959335
654	2021-08-04	114.209999	114.209999	114.209999	114.209999	81.279572
655	2021-08-05	115.139999	115.139999	115.139999	115.139999	81.941429
656	2021-08-06	114.639999	114.639999	114.639999	114.639999	81.585594
657	2021-08-09	114.529999	114.529999	114.529999	114.529999	81.507309
658	2021-08-10	113.500000	113.500000	113.500000	113.500000	80.774292
659	2021-08-11	113.279999	113.279999	113.279999	113.279999	80.617729
660	2021-08-12	114.269997	114.269997	114.269997	114.269997	81.322289
661	2021-08-13	114.680000	114.680000	114.680000	114.680000	81.614059
662	2021-08-16	114.519997	114.519997	114.519997	114.519997	81.500198
663	2021-08-17	113.370003	113.370003	113.370003	113.370003	80.681786
664	2021-08-18	112.099998	112.099998	112.099998	112.099998	79.777962
665	2021-08-19	113.010002	113.010002	113.010002	113.010002	80.425583
666	2021-08-20	114.669998	114.669998	114.669998	114.669998	81.606949
667	2021-08-23	116.389999	116.389999	116.389999	116.389999	82.831017
668	2021-08-24	116.669998	116.669998	116.669998	116.669998	83.030273
669	2021-08-25	116.790001	116.790001	116.790001	116.790001	83.115685
670	2021-08-26	116.139999	116.139999	116.139999	116.139999	82.653099
671	2021-08-27	117.250000	117.250000	117.250000	117.250000	83.443047
672	2021-08-30	118.639999	118.639999	118.639999	118.639999	84.432266
673	2021-08-31	117.190002	117.190002	117.190002	117.190002	83.400352
674	2021-09-01	117.360001	117.360001	117.360001	117.360001	83.521332
675	2021-09-02	117.500000	117.500000	117.500000	117.500000	83.620964
676	2021-09-03	118.199997	118.199997	118.199997	118.199997	84.119133
677	2021-09-07	118.370003	118.370003	118.370003	118.370003	84.240112
678	2021-09-08	117.330002	117.330002	117.330002	117.330002	83.499977
679	2021-09-09	116.980003	116.980003	116.980003	116.980003	83.250900
680	2021-09-10	115.779999	115.779999	115.779999	115.779999	82.396896
681	2021-09-13	115.629997	115.629997	115.629997	115.629997	82.290138
682	2021-09-14	115.449997	115.449997	115.449997	115.449997	82.162041
683	2021-09-15	116.430000	116.430000	116.430000	116.430000	82.859474
684	2021-09-16	116.760002	116.760002	116.760002	116.760002	83.094337
685	2021-09-17	115.410004	115.410004	115.410004	115.410004	82.133583
686	2021-09-20	112.980003	112.980003	112.980003	112.980003	80.404228
687	2021-09-21	113.580002	113.580002	113.580002	113.580002	80.831223
688	2021-09-22	115.180000	115.180000	115.180000	115.180000	81.969902
689	2021-09-23	116.779999	116.779999	116.779999	116.779999	83.108566
690	2021-09-24	116.790001	116.790001	116.790001	116.790001	83.115685
691	2021-09-27	115.400002	115.400002	115.400002	115.400002	82.126465
692	2021-09-28	111.529999	111.529999	111.529999	111.529999	79.372307
693	2021-09-29	111.050003	111.050003	111.050003	111.050003	79.030716
694	2021-09-30	110.699997	110.699997	110.699997	110.699997	78.781624
695	2021-10-01	112.029999	112.029999	112.029999	112.029999	79.728142
696	2021-10-04	108.959999	108.959999	108.959999	108.959999	77.543312
697	2021-10-05	110.669998	110.669998	110.669998	110.669998	78.760269
698	2021-10-06	111.699997	111.699997	111.699997	111.699997	79.493294
699	2021-10-07	113.029999	113.029999	113.029999	113.029999	80.439812
700	2021-10-08	112.410004	112.410004	112.410004	112.410004	79.998573
701	2021-10-11	111.660004	111.660004	111.660004	111.660004	79.464828
702	2021-10-12	111.699997	111.699997	111.699997	111.699997	79.493294
703	2021-10-13	112.720001	112.720001	112.720001	112.720001	80.219185
704	2021-10-14	115.110001	115.110001	115.110001	115.110001	81.920074
705	2021-10-15	115.730003	115.730003	115.730003	115.730003	82.361313
706	2021-10-18	116.900002	116.900002	116.900002	116.900002	83.193962
707	2021-10-19	117.919998	117.919998	117.919998	117.919998	83.919861
708	2021-10-20	117.540001	117.540001	117.540001	117.540001	83.649429
709	2021-10-21	118.169998	118.169998	118.169998	118.169998	84.097778
710	2021-10-22	117.360001	117.360001	117.360001	117.360001	83.521332
711	2021-10-25	117.870003	117.870003	117.870003	117.870003	83.884285
712	2021-10-26	118.379997	118.379997	118.379997	118.379997	84.247238
713	2021-10-27	118.389999	118.389999	118.389999	118.389999	84.254356
714	2021-10-28	119.629997	119.629997	119.629997	119.629997	85.136810
715	2021-10-29	119.930000	119.930000	119.930000	119.930000	85.350311
716	2021-11-01	120.379997	120.379997	120.379997	120.379997	85.670563
717	2021-11-02	121.180000	121.180000	121.180000	121.180000	86.239906
718	2021-11-03	122.239998	122.239998	122.239998	122.239998	86.994278
719	2021-11-04	124.029999	124.029999	124.029999	124.029999	88.268150
720	2021-11-05	124.230003	124.230003	124.230003	124.230003	88.410500
721	2021-11-08	124.650002	124.650002	124.650002	124.650002	88.709389
722	2021-11-09	124.110001	124.110001	124.110001	124.110001	88.325096
723	2021-11-10	121.629997	121.629997	121.629997	121.629997	86.560150
724	2021-11-11	122.339996	122.339996	122.339996	122.339996	87.065437
725	2021-11-12	124.000000	124.000000	124.000000	124.000000	88.246796
726	2021-11-15	124.070000	124.070000	124.070000	124.070000	88.296623
727	2021-11-16	125.419998	125.419998	125.419998	125.419998	89.257370
728	2021-11-17	124.910004	124.910004	124.910004	124.910004	88.894417
729	2021-11-18	125.779999	125.779999	125.779999	125.779999	89.513573
730	2021-11-19	126.169998	126.169998	126.169998	126.169998	89.791122
731	2021-11-22	124.290001	124.290001	124.290001	124.290001	88.453194
732	2021-11-23	123.540001	123.540001	123.540001	123.540001	87.919441
733	2021-11-24	124.209999	124.209999	124.209999	124.209999	88.396263
734	2021-11-26	121.489998	121.489998	121.489998	121.489998	86.460510
735	2021-11-29	124.430000	124.430000	124.430000	124.430000	88.552818
736	2021-11-30	122.949997	122.949997	122.949997	122.949997	87.499550
737	2021-12-01	120.669998	120.669998	120.669998	120.669998	85.876945
738	2021-12-02	121.709999	121.709999	121.709999	121.709999	86.617081
739	2021-12-03	120.309998	120.309998	120.309998	120.309998	85.620743
740	2021-12-06	121.489998	121.489998	121.489998	121.489998	86.460510
741	2021-12-07	126.089996	126.089996	126.089996	126.089996	89.734184
742	2021-12-08	126.739998	126.739998	126.739998	126.739998	90.196770
743	2021-12-09	125.139999	125.139999	125.139999	125.139999	89.058113
744	2021-12-10	126.660004	126.660004	126.660004	126.660004	90.139839
745	2021-12-13	124.339996	124.339996	124.339996	124.339996	88.488762
746	2021-12-14	122.250000	122.250000	122.250000	122.250000	87.001381
747	2021-12-15	125.480003	125.480003	125.480003	125.480003	89.300072
748	2021-12-16	121.459999	121.459999	121.459999	121.459999	86.439163
749	2021-12-17	108.580002	108.580002	108.580002	108.580002	86.468636
750	2021-12-20	107.470001	107.470001	107.470001	107.470001	85.584686
751	2021-12-21	110.239998	110.239998	110.239998	110.239998	87.790588
752	2021-12-22	111.489998	111.489998	111.489998	111.489998	88.786041
753	2021-12-23	112.010002	112.010002	112.010002	112.010002	89.200150
754	2021-12-27	114.120003	114.120003	114.120003	114.120003	90.880463
755	2021-12-28	113.150002	113.150002	113.150002	113.150002	90.108002
756	2021-12-29	113.129997	113.129997	113.129997	113.129997	90.092064
757	2021-12-30	112.849998	112.849998	112.849998	112.849998	89.869087
758	2021-12-31	112.160004	112.160004	112.160004	112.160004	89.319603
759	2022-01-03	113.349998	113.349998	113.349998	113.349998	90.267273
760	2022-01-04	111.559998	111.559998	111.559998	111.559998	88.841774
761	2022-01-05	107.389999	107.389999	107.389999	107.389999	85.520966
762	2022-01-06	107.169998	107.169998	107.169998	107.169998	85.345779
763	2022-01-07	106.129997	106.129997	106.129997	106.129997	84.517548
764	2022-01-10	106.230003	106.230003	106.230003	106.230003	84.597198
765	2022-01-11	108.059998	108.059998	108.059998	108.059998	86.054527
766	2022-01-12	108.190002	108.190002	108.190002	108.190002	86.158058
767	2022-01-13	104.769997	104.769997	104.769997	104.769997	83.434502
768	2022-01-14	105.669998	105.669998	105.669998	105.669998	84.151230
769	2022-01-18	102.760002	102.760002	102.760002	102.760002	81.833824
770	2022-01-19	101.500000	101.500000	101.500000	101.500000	80.830414
771	2022-01-20	100.209999	100.209999	100.209999	100.209999	79.803108
772	2022-01-21	97.769997	97.769997	97.769997	97.769997	77.860001
773	2022-01-24	97.989998	97.989998	97.989998	97.989998	78.035194
774	2022-01-25	95.120003	95.120003	95.120003	95.120003	75.749657
775	2022-01-26	95.470001	95.470001	95.470001	95.470001	76.028374
776	2022-01-27	94.419998	94.419998	94.419998	94.419998	75.192192
777	2022-01-28	98.410004	98.410004	98.410004	98.410004	78.369675
778	2022-01-31	102.010002	102.010002	102.010002	102.010002	81.236557
779	2022-02-01	102.419998	102.419998	102.419998	102.419998	81.563065
780	2022-02-02	102.110001	102.110001	102.110001	102.110001	81.316200
781	2022-02-03	98.309998	98.309998	98.309998	98.309998	78.290031
782	2022-02-04	99.750000	99.750000	99.750000	99.750000	79.436790
783	2022-02-07	99.410004	99.410004	99.410004	99.410004	79.166031
784	2022-02-08	100.980003	100.980003	100.980003	100.980003	80.416313
785	2022-02-09	103.290001	103.290001	103.290001	103.290001	82.255898
786	2022-02-10	100.599998	100.599998	100.599998	100.599998	80.113693
787	2022-02-11	97.169998	97.169998	97.169998	97.169998	77.382187
788	2022-02-14	97.230003	97.230003	97.230003	97.230003	77.429970
789	2022-02-15	100.309998	100.309998	100.309998	100.309998	79.882751
790	2022-02-16	99.669998	99.669998	99.669998	99.669998	79.373077
791	2022-02-17	96.250000	96.250000	96.250000	96.250000	76.649536
792	2022-02-18	95.089996	95.089996	95.089996	95.089996	75.725754
793	2022-02-22	94.129997	94.129997	94.129997	94.129997	74.961243
794	2022-02-23	91.690002	91.690002	91.690002	91.690002	73.018135
795	2022-02-24	95.150002	95.150002	95.150002	95.150002	75.773537
796	2022-02-25	96.309998	96.309998	96.309998	96.309998	76.697319
797	2022-02-28	96.550003	96.550003	96.550003	96.550003	76.888451
798	2022-03-01	94.489998	94.489998	94.489998	94.489998	75.247932
799	2022-03-02	96.320000	96.320000	96.320000	96.320000	76.705284
800	2022-03-03	94.820000	94.820000	94.820000	94.820000	75.510742
801	2022-03-04	92.540001	92.540001	92.540001	92.540001	73.695045
802	2022-03-07	88.980003	88.980003	88.980003	88.980003	70.860001
803	2022-03-08	89.080002	89.080002	89.080002	89.080002	70.939644
804	2022-03-09	92.820000	92.820000	92.820000	92.820000	73.918022
805	2022-03-10	91.180000	91.180000	91.180000	91.180000	72.612000
806	2022-03-11	89.269997	89.269997	89.269997	89.269997	71.090950
807	2022-03-14	87.320000	87.320000	87.320000	87.320000	69.538048
808	2022-03-15	90.580002	90.580002	90.580002	90.580002	72.134178
809	2022-03-16	94.050003	94.050003	94.050003	94.050003	74.897545
810	2022-03-17	95.099998	95.099998	95.099998	95.099998	75.733727
811	2022-03-18	97.610001	97.610001	97.610001	97.610001	77.732582
812	2022-03-21	97.129997	97.129997	97.129997	97.129997	77.350327
813	2022-03-22	98.419998	98.419998	98.419998	98.419998	78.377632
814	2022-03-23	96.870003	96.870003	96.870003	96.870003	77.143280
815	2022-03-24	99.589996	99.589996	99.589996	99.589996	79.309372
816	2022-03-25	99.250000	99.250000	99.250000	99.250000	79.038612
817	2022-03-28	100.360001	100.360001	100.360001	100.360001	79.922577
818	2022-03-29	102.699997	102.699997	102.699997	102.699997	81.786049
819	2022-03-30	100.849998	100.849998	100.849998	100.849998	80.312790
820	2022-03-31	99.300003	99.300003	99.300003	99.300003	79.078430
821	2022-04-01	99.120003	99.120003	99.120003	99.120003	78.935089
822	2022-04-04	101.199997	101.199997	101.199997	101.199997	80.591507
823	2022-04-05	98.510002	98.510002	98.510002	98.510002	78.449303
824	2022-04-06	95.540001	95.540001	95.540001	95.540001	76.084122
825	2022-04-07	95.410004	95.410004	95.410004	95.410004	75.980598
826	2022-04-08	93.739998	93.739998	93.739998	93.739998	74.650665
827	2022-04-11	91.550003	91.550003	91.550003	91.550003	72.906654
828	2022-04-12	91.180000	91.180000	91.180000	91.180000	72.612000
829	2022-04-13	93.099998	93.099998	93.099998	93.099998	74.140991
830	2022-04-14	90.720001	90.720001	90.720001	90.720001	72.245674
831	2022-04-18	90.680000	90.680000	90.680000	90.680000	72.213814
832	2022-04-19	92.699997	92.699997	92.699997	92.699997	73.822456
833	2022-04-20	91.660004	91.660004	91.660004	91.660004	72.994247
834	2022-04-21	89.669998	89.669998	89.669998	89.669998	71.409492
835	2022-04-22	87.349998	87.349998	87.349998	87.349998	69.561935
836	2022-04-25	88.720001	88.720001	88.720001	88.720001	70.652954
837	2022-04-26	85.330002	85.330002	85.330002	85.330002	67.953300
838	2022-04-27	86.029999	86.029999	86.029999	86.029999	68.510742
839	2022-04-28	89.650002	89.650002	89.650002	89.650002	71.393570
840	2022-04-29	85.889999	85.889999	85.889999	85.889999	68.399261
841	2022-05-02	87.389999	87.389999	87.389999	87.389999	69.593796
842	2022-05-03	87.269997	87.269997	87.269997	87.269997	69.498230
843	2022-05-04	90.080002	90.080002	90.080002	90.080002	71.736000
844	2022-05-05	85.309998	85.309998	85.309998	85.309998	67.937363
845	2022-05-06	84.339996	84.339996	84.339996	84.339996	67.164894
846	2022-05-09	80.430000	80.430000	80.430000	80.430000	64.051132
847	2022-05-10	81.720001	81.720001	81.720001	81.720001	65.078445
848	2022-05-11	78.629997	78.629997	78.629997	78.629997	62.617687
849	2022-05-12	77.860001	77.860001	77.860001	77.860001	62.004494
850	2022-05-13	81.279999	81.279999	81.279999	81.279999	64.728043
851	2022-05-16	79.959999	79.959999	79.959999	79.959999	63.676853
852	2022-05-17	82.169998	82.169998	82.169998	82.169998	65.436798
853	2022-05-18	78.290001	78.290001	78.290001	78.290001	62.346928
854	2022-05-19	77.589996	77.589996	77.589996	77.589996	61.789478
855	2022-05-20	77.870003	77.870003	77.870003	77.870003	62.012459
856	2022-05-23	79.510002	79.510002	79.510002	79.510002	63.318485
857	2022-05-24	77.720001	77.720001	77.720001	77.720001	61.893002
858	2022-05-25	79.050003	79.050003	79.050003	79.050003	62.952164
859	2022-05-26	80.980003	80.980003	80.980003	80.980003	64.489136
860	2022-05-27	83.570000	83.570000	83.570000	83.570000	66.551697
861	2022-05-31	82.690002	82.690002	82.690002	82.690002	65.850914
862	2022-06-01	82.389999	82.389999	82.389999	82.389999	65.612000
863	2022-06-02	84.769997	84.769997	84.769997	84.769997	67.507324
864	2022-06-03	82.589996	82.589996	82.589996	82.589996	65.771271
865	2022-06-06	82.699997	82.699997	82.699997	82.699997	65.858864
866	2022-06-07	83.790001	83.790001	83.790001	83.790001	66.726906
867	2022-06-08	83.099998	83.099998	83.099998	83.099998	66.177414
868	2022-06-09	80.790001	80.790001	80.790001	80.790001	64.337830
869	2022-06-10	77.529999	77.529999	77.529999	77.529999	61.741695
870	2022-06-13	73.860001	73.860001	73.860001	73.860001	58.819065
871	2022-06-14	74.080002	74.080002	74.080002	74.080002	58.994259
872	2022-06-15	75.849998	75.849998	75.849998	75.849998	60.403812
873	2022-06-16	72.559998	72.559998	72.559998	72.559998	57.783794
874	2022-06-17	73.529999	73.529999	73.529999	73.529999	58.556255
875	2022-06-21	75.180000	75.180000	75.180000	75.180000	59.870251
876	2022-06-22	74.879997	74.879997	74.879997	74.879997	59.631344
877	2022-06-23	75.900002	75.900002	75.900002	75.900002	60.443638
878	2022-06-24	78.610001	78.610001	78.610001	78.610001	62.601765
879	2022-06-27	78.000000	78.000000	78.000000	78.000000	62.115990
880	2022-06-28	75.489998	75.489998	75.489998	75.489998	60.117126
881	2022-06-29	75.470001	75.470001	75.470001	75.470001	60.101200
882	2022-06-30	74.099998	74.099998	74.099998	74.099998	59.010185
883	2022-07-01	74.239998	74.239998	74.239998	74.239998	59.121677
884	2022-07-05	75.519997	75.519997	75.519997	75.519997	60.141014
885	2022-07-06	76.019997	76.019997	76.019997	76.019997	60.539192
886	2022-07-07	77.970001	77.970001	77.970001	77.970001	62.092094
887	2022-07-08	78.129997	78.129997	78.129997	78.129997	62.219505
888	2022-07-11	76.680000	76.680000	76.680000	76.680000	61.064789
889	2022-07-12	75.629997	75.629997	75.629997	75.629997	60.228607
890	2022-07-13	75.570000	75.570000	75.570000	75.570000	60.180836
891	2022-07-14	76.029999	76.029999	76.029999	76.029999	60.547157
892	2022-07-15	77.440002	77.440002	77.440002	77.440002	61.670029
893	2022-07-18	76.910004	76.910004	76.910004	76.910004	61.247955
894	2022-07-19	79.349998	79.349998	79.349998	79.349998	63.191063
895	2022-07-20	81.199997	81.199997	81.199997	81.199997	64.664330
896	2022-07-21	82.360001	82.360001	82.360001	82.360001	65.588104
897	2022-07-22	80.589996	80.589996	80.589996	80.589996	64.178558
898	2022-07-25	79.820000	79.820000	79.820000	79.820000	63.565353
899	2022-07-26	78.070000	78.070000	78.070000	78.070000	62.171730
900	2022-07-27	81.430000	81.430000	81.430000	81.430000	64.847496
901	2022-07-28	82.589996	82.589996	82.589996	82.589996	65.771271
902	2022-07-29	84.220001	84.220001	84.220001	84.220001	67.069336
903	2022-08-01	84.000000	84.000000	84.000000	84.000000	66.894135
904	2022-08-02	83.860001	83.860001	83.860001	83.860001	66.782654
905	2022-08-03	86.610001	86.610001	86.610001	86.610001	68.972633
906	2022-08-04	86.779999	86.779999	86.779999	86.779999	69.108017
907	2022-08-05	86.709999	86.709999	86.709999	86.709999	69.052261
908	2022-08-08	86.190002	86.190002	86.190002	86.190002	68.638168
909	2022-08-09	84.589996	84.589996	84.589996	84.589996	67.363991
910	2022-08-10	87.669998	87.669998	87.669998	87.669998	69.816772
911	2022-08-11	87.000000	87.000000	87.000000	87.000000	69.283211
912	2022-08-12	89.050003	89.050003	89.050003	89.050003	70.915749
913	2022-08-15	89.570000	89.570000	89.570000	89.570000	71.329865
914	2022-08-16	89.169998	89.169998	89.169998	89.169998	71.011307
915	2022-08-17	88.120003	88.120003	88.120003	88.120003	70.175133
916	2022-08-18	88.690002	88.690002	88.690002	88.690002	70.629066
917	2022-08-19	86.709999	86.709999	86.709999	86.709999	69.052261
918	2022-08-22	84.169998	84.169998	84.169998	84.169998	67.029510
919	2022-08-23	84.120003	84.120003	84.120003	84.120003	66.989700
920	2022-08-24	84.510002	84.510002	84.510002	84.510002	67.300278
921	2022-08-25	86.269997	86.269997	86.269997	86.269997	68.701866
922	2022-08-26	82.389999	82.389999	82.389999	82.389999	65.612000
923	2022-08-29	81.120003	81.120003	81.120003	81.120003	64.600624
924	2022-08-30	80.419998	80.419998	80.419998	80.419998	64.043175
925	2022-08-31	79.680000	79.680000	79.680000	79.680000	63.453869
926	2022-09-01	78.330002	78.330002	78.330002	78.330002	62.378780
927	2022-09-02	77.559998	77.559998	77.559998	77.559998	61.765587
928	2022-09-06	76.870003	76.870003	76.870003	76.870003	61.216099
929	2022-09-07	78.150002	78.150002	78.150002	78.150002	62.235443
930	2022-09-08	78.750000	78.750000	78.750000	78.750000	62.713249
931	2022-09-09	80.629997	80.629997	80.629997	80.629997	64.210403
932	2022-09-12	82.000000	82.000000	82.000000	82.000000	65.301414
933	2022-09-13	77.480003	77.480003	77.480003	77.480003	61.701881
934	2022-09-14	78.209999	78.209999	78.209999	78.209999	62.283222
935	2022-09-15	76.769997	76.769997	76.769997	76.769997	61.136459
936	2022-09-16	76.019997	76.019997	76.019997	76.019997	60.539192
937	2022-09-19	76.809998	76.809998	76.809998	76.809998	61.168324
938	2022-09-20	76.360001	76.360001	76.360001	76.360001	60.809959
939	2022-09-21	75.250000	75.250000	75.250000	75.250000	59.925999
940	2022-09-22	73.949997	73.949997	73.949997	73.949997	58.890728
941	2022-09-23	72.860001	72.860001	72.860001	72.860001	58.022701
942	2022-09-26	72.379997	72.379997	72.379997	72.379997	57.640446
943	2022-09-27	72.849998	72.849998	72.849998	72.849998	58.014736
944	2022-09-28	73.639999	73.639999	73.639999	73.639999	58.643860
945	2022-09-29	71.410004	71.410004	71.410004	71.410004	56.867985
946	2022-09-30	70.080002	70.080002	70.080002	70.080002	55.808826
947	2022-10-03	72.080002	72.080002	72.080002	72.080002	57.401543
948	2022-10-04	74.900002	74.900002	74.900002	74.900002	59.647274
949	2022-10-05	75.260002	75.260002	75.260002	75.260002	59.933960
950	2022-10-06	74.769997	74.769997	74.769997	74.769997	59.543747
951	2022-10-07	71.129997	71.129997	71.129997	71.129997	56.644993
952	2022-10-10	69.800003	69.800003	69.800003	69.800003	55.585850
953	2022-10-11	68.510002	68.510002	68.510002	68.510002	54.558544
954	2022-10-12	68.279999	68.279999	68.279999	68.279999	54.375374
955	2022-10-13	70.120003	70.120003	70.120003	70.120003	55.840683
956	2022-10-14	67.930000	67.930000	67.930000	67.930000	54.096653
957	2022-10-17	70.339996	70.339996	70.339996	70.339996	56.015873
958	2022-10-18	71.209999	71.209999	71.209999	71.209999	56.708706
959	2022-10-19	71.040001	71.040001	71.040001	71.040001	56.573326
960	2022-10-20	71.180000	71.180000	71.180000	71.180000	56.684818
961	2022-10-21	72.910004	72.910004	72.910004	72.910004	58.062523
962	2022-10-24	73.550003	73.550003	73.550003	73.550003	58.572189
963	2022-10-25	75.400002	75.400002	75.400002	75.400002	60.045456
964	2022-10-26	73.599998	73.599998	73.599998	73.599998	58.612000
965	2022-10-27	72.940002	72.940002	72.940002	72.940002	58.086411
966	2022-10-28	75.690002	75.690002	75.690002	75.690002	60.276398
967	2022-10-31	74.410004	74.410004	74.410004	74.410004	59.257053
968	2022-11-01	74.040001	74.040001	74.040001	74.040001	58.962402
969	2022-11-02	71.320000	71.320000	71.320000	71.320000	56.796310
970	2022-11-03	69.489998	69.489998	69.489998	69.489998	55.338970
971	2022-11-04	70.050003	70.050003	70.050003	70.050003	55.784935
972	2022-11-07	71.099998	71.099998	71.099998	71.099998	56.621109
973	2022-11-08	71.949997	71.949997	71.949997	71.949997	57.298016
974	2022-11-09	69.660004	69.660004	69.660004	69.660004	55.474358
975	2022-11-10	75.809998	75.809998	75.809998	75.809998	60.371956
976	2022-11-11	77.580002	77.580002	77.580002	77.580002	61.781517
977	2022-11-14	76.669998	76.669998	76.669998	76.669998	61.056828
978	2022-11-15	78.029999	78.029999	78.029999	78.029999	62.139881
979	2022-11-16	76.320000	76.320000	76.320000	76.320000	60.778107
980	2022-11-17	76.370003	76.370003	76.370003	76.370003	60.817928
981	2022-11-18	76.449997	76.449997	76.449997	76.449997	60.881622
982	2022-11-21	75.230003	75.230003	75.230003	75.230003	59.910072
983	2022-11-22	76.639999	76.639999	76.639999	76.639999	61.032940
984	2022-11-23	77.570000	77.570000	77.570000	77.570000	61.773552
985	2022-11-25	76.980003	76.980003	76.980003	76.980003	61.303703
986	2022-11-28	75.290001	75.290001	75.290001	75.290001	59.957855
987	2022-11-29	74.730003	74.730003	74.730003	74.730003	59.511894
988	2022-11-30	78.540001	78.540001	78.540001	78.540001	62.546021
989	2022-12-01	79.070000	79.070000	79.070000	79.070000	62.968086
990	2022-12-02	76.129997	76.129997	76.129997	76.129997	62.454536
991	2022-12-05	74.660004	74.660004	74.660004	74.660004	61.248608
992	2022-12-06	72.959999	72.959999	72.959999	72.959999	59.853977
993	2022-12-07	72.699997	72.699997	72.699997	72.699997	59.640675
994	2022-12-08	74.260002	74.260002	74.260002	74.260002	60.920456
995	2022-12-09	73.879997	73.879997	73.879997	73.879997	60.608715
996	2022-12-12	75.570000	75.570000	75.570000	75.570000	61.995136
997	2022-12-13	76.410004	76.410004	76.410004	76.410004	62.684246
998	2022-12-14	75.730003	75.730003	75.730003	75.730003	62.126400
999	2022-12-15	72.699997	72.699997	72.699997	72.699997	59.640675
1000	2022-12-16	71.860001	71.860001	71.860001	71.860001	58.951576
1001	2022-12-19	70.589996	70.589996	70.589996	70.589996	57.909702
1002	2022-12-20	70.669998	70.669998	70.669998	70.669998	57.975334
1003	2022-12-21	71.830002	71.830002	71.830002	71.830002	58.926964
1004	2022-12-22	69.919998	69.919998	69.919998	69.919998	57.360062
1005	2022-12-23	69.860001	69.860001	69.860001	69.860001	57.310841
1006	2022-12-27	68.790001	68.790001	68.790001	68.790001	56.433048
1007	2022-12-28	67.769997	67.769997	67.769997	67.769997	55.596268
1008	2022-12-29	69.820000	69.820000	69.820000	69.820000	57.278023
1009	2022-12-30	69.760002	69.760002	69.760002	69.760002	57.228806
1010	2023-01-03	68.930000	68.930000	68.930000	68.930000	56.547897
1011	2023-01-04	69.389999	69.389999	69.389999	69.389999	56.925270
1012	2023-01-05	67.639999	67.639999	67.639999	67.639999	55.489624
1013	2023-01-06	69.550003	69.550003	69.550003	69.550003	57.056526
1014	2023-01-09	70.790001	70.790001	70.790001	70.790001	58.073780
1015	2023-01-10	71.250000	71.250000	71.250000	71.250000	58.451149
1016	2023-01-11	72.419998	72.419998	72.419998	72.419998	59.410976
1017	2023-01-12	73.209999	73.209999	73.209999	73.209999	60.059063
1018	2023-01-13	73.830002	73.830002	73.830002	73.830002	60.567703
1019	2023-01-17	74.320000	74.320000	74.320000	74.320000	60.969681
1020	2023-01-18	73.440002	73.440002	73.440002	73.440002	60.247761
1021	2023-01-19	72.400002	72.400002	72.400002	72.400002	59.394569
1022	2023-01-20	74.550003	74.550003	74.550003	74.550003	61.158363
1023	2023-01-23	76.690002	76.690002	76.690002	76.690002	62.913952
1024	2023-01-24	76.650002	76.650002	76.650002	76.650002	62.881130
1025	2023-01-25	76.739998	76.739998	76.739998	76.739998	62.954964
1026	2023-01-26	78.339996	78.339996	78.339996	78.339996	64.267555
1027	2023-01-27	79.000000	79.000000	79.000000	79.000000	64.808998
1028	2023-01-30	77.160004	77.160004	77.160004	77.160004	63.299522
1029	2023-01-31	78.489998	78.489998	78.489998	78.489998	64.390610
1030	2023-02-01	80.779999	80.779999	80.779999	80.779999	66.269241
1031	2023-02-02	83.570000	83.570000	83.570000	83.570000	68.558067
1032	2023-02-03	82.419998	82.419998	82.419998	82.419998	67.614647
1033	2023-02-06	81.430000	81.430000	81.430000	81.430000	66.802483
1034	2023-02-07	83.580002	83.580002	83.580002	83.580002	68.566277
1035	2023-02-08	82.650002	82.650002	82.650002	82.650002	67.803337
1036	2023-02-09	82.570000	82.570000	82.570000	82.570000	67.737709
1037	2023-02-10	81.459999	81.459999	81.459999	81.459999	66.827087
1038	2023-02-13	82.879997	82.879997	82.879997	82.879997	67.992020
1039	2023-02-14	83.919998	83.919998	83.919998	83.919998	68.845200
1040	2023-02-15	84.349998	84.349998	84.349998	84.349998	69.197952
1041	2023-02-16	82.980003	82.980003	82.980003	82.980003	68.074066
1042	2023-02-17	81.610001	81.610001	81.610001	81.610001	66.950150
1043	2023-02-21	79.449997	79.449997	79.449997	79.449997	65.178154
1044	2023-02-22	79.470001	79.470001	79.470001	79.470001	65.194565
1045	2023-02-23	81.010002	81.010002	81.010002	81.010002	66.457932
1046	2023-02-24	79.500000	79.500000	79.500000	79.500000	65.219177
1047	2023-02-27	79.970001	79.970001	79.970001	79.970001	65.604752
1048	2023-02-28	79.860001	79.860001	79.860001	79.860001	65.514511
1049	2023-03-01	79.320000	79.320000	79.320000	79.320000	65.071518
1050	2023-03-02	80.519997	80.519997	80.519997	80.519997	66.055954
1051	2023-03-03	82.080002	82.080002	82.080002	82.080002	67.335732
1052	2023-03-06	82.120003	82.120003	82.120003	82.120003	67.368538
1053	2023-03-07	81.290001	81.290001	81.290001	81.290001	66.687637
1054	2023-03-08	82.250000	82.250000	82.250000	82.250000	67.475189
1055	2023-03-09	80.559998	80.559998	80.559998	80.559998	66.088768
1056	2023-03-10	78.699997	78.699997	78.699997	78.699997	64.562881
1057	2023-03-13	79.089996	79.089996	79.089996	79.089996	64.882820
1058	2023-03-14	81.000000	81.000000	81.000000	81.000000	66.449730
1059	2023-03-15	80.769997	80.769997	80.769997	80.769997	66.261040
1060	2023-03-16	83.160004	83.160004	83.160004	83.160004	68.221725
1061	2023-03-17	82.860001	82.860001	82.860001	82.860001	67.975616
1062	2023-03-20	83.099998	83.099998	83.099998	83.099998	68.172501
1063	2023-03-21	84.209999	84.209999	84.209999	84.209999	69.083107
1064	2023-03-22	83.110001	83.110001	83.110001	83.110001	68.180702
1065	2023-03-23	84.610001	84.610001	84.610001	84.610001	69.411255
1066	2023-03-24	84.180000	84.180000	84.180000	84.180000	69.058495
1067	2023-03-27	83.559998	83.559998	83.559998	83.559998	68.549858
1068	2023-03-28	83.080002	83.080002	83.080002	83.080002	68.156090
1069	2023-03-29	84.980003	84.980003	84.980003	84.980003	69.714798
1070	2023-03-30	85.910004	85.910004	85.910004	85.910004	70.477737
1071	2023-03-31	87.400002	87.400002	87.400002	87.400002	71.700081
1072	2023-04-03	86.989998	86.989998	86.989998	86.989998	71.363724
1073	2023-04-04	86.300003	86.300003	86.300003	86.300003	70.797684
1074	2023-04-05	84.919998	84.919998	84.919998	84.919998	69.665565
1075	2023-04-06	85.250000	85.250000	85.250000	85.250000	69.936287
1076	2023-04-10	85.279999	85.279999	85.279999	85.279999	69.960899
1077	2023-04-11	84.519997	84.519997	84.519997	84.519997	69.337418
1078	2023-04-12	83.919998	83.919998	83.919998	83.919998	68.845200
1079	2023-04-13	85.410004	85.410004	85.410004	85.410004	70.067551
1080	2023-04-14	85.139999	85.139999	85.139999	85.139999	69.846046
1081	2023-04-17	85.669998	85.669998	85.669998	85.669998	70.280838
1082	2023-04-18	86.309998	86.309998	86.309998	86.309998	70.805878
1083	2023-04-19	85.959999	85.959999	85.959999	85.959999	70.518753
1084	2023-04-20	84.870003	84.870003	84.870003	84.870003	69.624550
1085	2023-04-21	84.660004	84.660004	84.660004	84.660004	69.452271
1086	2023-04-24	84.169998	84.169998	84.169998	84.169998	69.050285
1087	2023-04-25	81.849998	81.849998	81.849998	81.849998	67.147041
1088	2023-04-26	83.330002	83.330002	83.330002	83.330002	68.361183
1089	2023-04-27	84.540001	84.540001	84.540001	84.540001	69.353821
1090	2023-04-28	85.389999	85.389999	85.389999	85.389999	70.051140
1091	2023-05-01	85.989998	85.989998	85.989998	85.989998	70.543358
1092	2023-05-02	85.459999	85.459999	85.459999	85.459999	70.108566
1093	2023-05-03	85.029999	85.029999	85.029999	85.029999	69.755814
1094	2023-05-04	84.839996	84.839996	84.839996	84.839996	69.599930
1095	2023-05-05	87.150002	87.150002	87.150002	87.150002	71.494987
1096	2023-05-08	87.629997	87.629997	87.629997	87.629997	71.888763
1097	2023-05-09	86.720001	86.720001	86.720001	86.720001	71.142235
1098	2023-05-10	87.650002	87.650002	87.650002	87.650002	71.905174
1099	2023-05-11	87.220001	87.220001	87.220001	87.220001	71.552414
1100	2023-05-12	86.860001	86.860001	86.860001	86.860001	71.257080
1101	2023-05-15	87.790001	87.790001	87.790001	87.790001	72.020020
1102	2023-05-16	87.760002	87.760002	87.760002	87.760002	71.995407
1103	2023-05-17	89.540001	89.540001	89.540001	89.540001	73.455658
1104	2023-05-18	91.519997	91.519997	91.519997	91.519997	75.079979
1105	2023-05-19	91.169998	91.169998	91.169998	91.169998	74.792854
1106	2023-05-22	91.680000	91.680000	91.680000	91.680000	75.211250
1107	2023-05-23	90.190002	90.190002	90.190002	90.190002	73.988899
1108	2023-05-24	89.540001	89.540001	89.540001	89.540001	73.455658
1109	2023-05-25	93.250000	93.250000	93.250000	93.250000	76.499222
1110	2023-05-26	96.760002	96.760002	96.760002	96.760002	79.378716
1111	2023-05-30	97.129997	97.129997	97.129997	97.129997	79.682243
1112	2023-05-31	95.879997	95.879997	95.879997	95.879997	78.656784
1113	2023-06-01	97.129997	97.129997	97.129997	97.129997	79.682243
1114	2023-06-02	97.790001	97.790001	97.790001	97.790001	80.223686
1115	2023-06-05	97.260002	97.260002	97.260002	97.260002	79.788895
1116	2023-06-06	97.620003	97.620003	97.620003	97.620003	80.084229
1117	2023-06-07	95.949997	95.949997	95.949997	95.949997	78.714218
1118	2023-06-08	96.940002	96.940002	96.940002	96.940002	79.526375
1119	2023-06-09	97.250000	97.250000	97.250000	97.250000	79.780693
1120	2023-06-12	99.099998	99.099998	99.099998	99.099998	81.298370
1121	2023-06-13	100.209999	100.209999	100.209999	100.209999	82.208969
1122	2023-06-14	101.050003	101.050003	101.050003	101.050003	82.898087
1123	2023-06-15	102.239998	102.239998	102.239998	102.239998	83.874321
1124	2023-06-16	101.510002	101.510002	101.510002	101.510002	83.275459
1125	2023-06-20	101.220001	101.220001	101.220001	101.220001	83.037552
1126	2023-06-21	99.669998	99.669998	99.669998	99.669998	81.765976
1127	2023-06-22	100.680000	100.680000	100.680000	100.680000	82.594551
1128	2023-06-23	99.430000	99.430000	99.430000	99.430000	81.569092
1129	2023-06-26	98.510002	98.510002	98.510002	98.510002	80.814354
1130	2023-06-27	100.599998	100.599998	100.599998	100.599998	82.528923
1131	2023-06-28	100.760002	100.760002	100.760002	100.760002	82.660179
1132	2023-06-29	100.559998	100.559998	100.559998	100.559998	82.496109
1133	2023-06-30	102.570000	102.570000	102.570000	102.570000	84.145042
1134	2023-07-03	102.699997	102.699997	102.699997	102.699997	84.251694
1135	2023-07-05	102.160004	102.160004	102.160004	102.160004	83.808701
1136	2023-07-06	101.550003	101.550003	101.550003	101.550003	83.308266
1137	2023-07-07	101.370003	101.370003	101.370003	101.370003	83.160606
1138	2023-07-10	101.750000	101.750000	101.750000	101.750000	83.472351
1139	2023-07-11	102.570000	102.570000	102.570000	102.570000	84.145042
1140	2023-07-12	103.849998	103.849998	103.849998	103.849998	85.195122
1141	2023-07-13	106.199997	106.199997	106.199997	106.199997	87.122978
1142	2023-07-14	105.500000	105.500000	105.500000	105.500000	86.548721
1143	2023-07-17	107.059998	107.059998	107.059998	107.059998	87.828491
1144	2023-07-18	108.430000	108.430000	108.430000	108.430000	88.952393
1145	2023-07-19	108.110001	108.110001	108.110001	108.110001	88.689873
1146	2023-07-20	105.400002	105.400002	105.400002	105.400002	86.466682
1147	2023-07-21	104.849998	104.849998	104.849998	104.849998	86.015480
1148	2023-07-24	104.879997	104.879997	104.879997	104.879997	86.040092
1149	2023-07-25	106.199997	106.199997	106.199997	106.199997	87.122978
1150	2023-07-26	105.120003	105.120003	105.120003	105.120003	86.236992
1151	2023-07-27	104.629997	104.629997	104.629997	104.629997	85.834999
1152	2023-07-28	106.470001	106.470001	106.470001	106.470001	87.344475
1153	2023-07-31	107.070000	107.070000	107.070000	107.070000	87.836700
1154	2023-08-01	106.809998	106.809998	106.809998	106.809998	87.623405
1155	2023-08-02	103.269997	103.269997	103.269997	103.269997	84.719299
1156	2023-08-03	102.839996	102.839996	102.839996	102.839996	84.366539
1157	2023-08-04	101.769997	101.769997	101.769997	101.769997	83.488747
1158	2023-08-07	102.300003	102.300003	102.300003	102.300003	83.923546
1159	2023-08-08	101.180000	101.180000	101.180000	101.180000	83.004730
1160	2023-08-09	99.470001	99.470001	99.470001	99.470001	81.601906
1161	2023-08-10	99.449997	99.449997	99.449997	99.449997	81.585495
1162	2023-08-11	98.190002	98.190002	98.190002	98.190002	80.551842
1163	2023-08-14	100.180000	100.180000	100.180000	100.180000	82.184364
1164	2023-08-15	99.180000	99.180000	99.180000	99.180000	81.363998
1165	2023-08-16	98.290001	98.290001	98.290001	98.290001	80.633873
1166	2023-08-17	97.370003	97.370003	97.370003	97.370003	79.879135
1167	2023-08-18	97.639999	97.639999	97.639999	97.639999	80.100639
1168	2023-08-21	99.949997	99.949997	99.949997	99.949997	81.995682
1169	2023-08-22	99.589996	99.589996	99.589996	99.589996	81.700348
1170	2023-08-23	101.389999	101.389999	101.389999	101.389999	83.177017
1171	2023-08-24	99.410004	99.410004	99.410004	99.410004	81.552689
1172	2023-08-25	99.699997	99.699997	99.699997	99.699997	81.790596
1173	2023-08-28	100.610001	100.610001	100.610001	100.610001	82.537125
1174	2023-08-29	102.809998	102.809998	102.809998	102.809998	84.341927
1175	2023-08-30	103.900002	103.900002	103.900002	103.900002	85.236130
1176	2023-08-31	104.680000	104.680000	104.680000	104.680000	85.876022
1177	2023-09-01	104.989998	104.989998	104.989998	104.989998	86.130333
1178	2023-09-05	105.300003	105.300003	105.300003	105.300003	86.384651
1179	2023-09-06	103.959999	103.959999	103.959999	103.959999	85.285347
1180	2023-09-07	102.779999	102.779999	102.779999	102.779999	84.317322
1181	2023-09-08	102.790001	102.790001	102.790001	102.790001	84.325523
1182	2023-09-11	103.400002	103.400002	103.400002	103.400002	84.825951
1183	2023-09-12	102.070000	102.070000	102.070000	102.070000	83.734863
1184	2023-09-13	102.139999	102.139999	102.139999	102.139999	83.792290
1185	2023-09-14	102.430000	102.430000	102.430000	102.430000	84.030190
1186	2023-09-15	100.489998	100.489998	100.489998	100.489998	82.438683
1187	2023-09-18	100.660004	100.660004	100.660004	100.660004	82.578148
1188	2023-09-19	100.419998	100.419998	100.419998	100.419998	82.381256
1189	2023-09-20	98.739998	98.739998	98.739998	98.739998	81.003036
1190	2023-09-21	97.519997	97.519997	97.519997	97.519997	80.002190
1191	2023-09-22	97.820000	97.820000	97.820000	97.820000	80.248306
1192	2023-09-25	98.320000	98.320000	98.320000	98.320000	80.658485
1193	2023-09-26	96.660004	96.660004	96.660004	96.660004	79.296677
1194	2023-09-27	97.169998	97.169998	97.169998	97.169998	79.715065
1195	2023-09-28	98.169998	98.169998	98.169998	98.169998	80.535423
1196	2023-09-29	98.480003	98.480003	98.480003	98.480003	80.789749
1197	2023-10-02	99.500000	99.500000	99.500000	99.500000	81.626511
1198	2023-10-03	97.309998	97.309998	97.309998	97.309998	79.829910
1199	2023-10-04	98.300003	98.300003	98.300003	98.300003	80.642082
1200	2023-10-05	98.320000	98.320000	98.320000	98.320000	80.658485
1201	2023-10-06	100.330002	100.330002	100.330002	100.330002	82.307419
1202	2023-10-09	100.550003	100.550003	100.550003	100.550003	82.487907
1203	2023-10-10	101.099998	101.099998	101.099998	101.099998	82.939102
1204	2023-10-11	101.959999	101.959999	101.959999	101.959999	83.644615
1205	2023-10-12	101.580002	101.580002	101.580002	101.580002	83.332886
1206	2023-10-13	99.669998	99.669998	99.669998	99.669998	81.765976
1207	2023-10-16	101.050003	101.050003	101.050003	101.050003	82.898087
1208	2023-10-17	100.209999	100.209999	100.209999	100.209999	82.208969
1209	2023-10-18	98.389999	98.389999	98.389999	98.389999	80.715912
1210	2023-10-19	98.129997	98.129997	98.129997	98.129997	80.502609
1211	2023-10-20	96.320000	96.320000	96.320000	96.320000	79.017754
1212	2023-10-23	96.430000	96.430000	96.430000	96.430000	79.107994
1213	2023-10-24	97.430000	97.430000	97.430000	97.430000	79.928360
1214	2023-10-25	95.459999	95.459999	95.459999	95.459999	78.312233
1215	2023-10-26	93.739998	93.739998	93.739998	93.739998	76.901199
1216	2023-10-27	94.040001	94.040001	94.040001	94.040001	77.147316
1217	2023-10-30	93.830002	93.830002	93.830002	93.830002	76.975037
1218	2023-10-31	94.080002	94.080002	94.080002	94.080002	77.180130
1219	2023-11-01	95.379997	95.379997	95.379997	95.379997	78.246605
1220	2023-11-02	97.110001	97.110001	97.110001	97.110001	79.665840
1221	2023-11-03	98.540001	98.540001	98.540001	98.540001	80.838966
1222	2023-11-06	98.879997	98.879997	98.879997	98.879997	81.117889
1223	2023-11-07	100.070000	100.070000	100.070000	100.070000	82.094131
1224	2023-11-08	100.379997	100.379997	100.379997	100.379997	82.348434
1225	2023-11-09	99.699997	99.699997	99.699997	99.699997	81.790596
1226	2023-11-10	102.300003	102.300003	102.300003	102.300003	83.923546
1227	2023-11-13	101.949997	101.949997	101.949997	101.949997	83.636414
1228	2023-11-14	104.610001	104.610001	104.610001	104.610001	85.818596
1229	2023-11-15	104.709999	104.709999	104.709999	104.709999	85.900635
1230	2023-11-16	104.690002	104.690002	104.690002	104.690002	85.884224
1231	2023-11-17	104.500000	104.500000	104.500000	104.500000	85.728348
1232	2023-11-20	106.220001	106.220001	106.220001	106.220001	87.139389
1233	2023-11-21	105.089996	105.089996	105.089996	105.089996	86.212364
1234	2023-11-22	105.250000	105.250000	105.250000	105.250000	86.343628
1235	2023-11-24	105.010002	105.010002	105.010002	105.010002	86.146744
1236	2023-11-27	104.980003	104.980003	104.980003	104.980003	86.122131
1237	2023-11-28	105.239998	105.239998	105.239998	105.239998	86.335426
1238	2023-11-29	105.620003	105.620003	105.620003	105.620003	86.647163
1239	2023-11-30	105.330002	105.330002	105.330002	105.330002	86.409256
1240	2023-12-01	106.050003	106.050003	106.050003	106.050003	86.999924
1241	2023-12-04	104.660004	104.660004	104.660004	104.660004	85.859619
1242	2023-12-05	105.360001	105.360001	105.360001	105.360001	86.433868
1243	2023-12-06	104.660004	104.660004	104.660004	104.660004	85.859619
1244	2023-12-07	105.959999	105.959999	105.959999	105.959999	86.926094
1245	2023-12-08	106.870003	106.870003	106.870003	106.870003	87.672623
1246	2023-12-11	107.300003	107.300003	107.300003	107.300003	88.025383
1247	2023-12-12	108.220001	108.220001	108.220001	108.220001	88.780121
1248	2023-12-13	109.620003	109.620003	109.620003	109.620003	89.928635
1249	2023-12-14	110.330002	110.330002	110.330002	110.330002	90.511093
1250	2023-12-15	110.930000	110.930000	110.930000	110.930000	91.003319
1251	2023-12-18	111.269997	111.269997	111.269997	111.269997	91.282242
1252	2023-12-19	111.589996	111.589996	111.589996	111.589996	91.544754
1253	2023-12-20	109.529999	109.529999	109.529999	109.529999	89.854797
1254	2023-12-21	107.080002	107.080002	107.080002	107.080002	91.299149
1255	2023-12-22	107.050003	107.050003	107.050003	107.050003	91.273575
1256	2023-12-26	107.720001	107.720001	107.720001	107.720001	91.844833
1257	2023-12-27	107.809998	107.809998	107.809998	107.809998	91.921562
1258	2023-12-28	107.910004	107.910004	107.910004	107.910004	92.006828
1259	2023-12-29	107.320000	107.320000	107.320000	107.320000	91.503784
1260	2024-01-02	104.330002	104.330002	104.330002	104.330002	88.954430
1261	2024-01-03	103.019997	103.019997	103.019997	103.019997	87.837486
1262	2024-01-04	102.370003	102.370003	102.370003	102.370003	87.283287
1263	2024-01-05	102.800003	102.800003	102.800003	102.800003	87.649918
1264	2024-01-08	106.120003	106.120003	106.120003	106.120003	90.480637
1265	2024-01-09	106.290001	106.290001	106.290001	106.290001	90.625580
1266	2024-01-10	107.300003	107.300003	107.300003	107.300003	91.486725
1267	2024-01-11	107.839996	107.839996	107.839996	107.839996	91.947136
1268	2024-01-12	107.879997	107.879997	107.879997	107.879997	91.981247
1269	2024-01-16	107.959999	107.959999	107.959999	107.959999	92.049454
1270	2024-01-17	107.410004	107.410004	107.410004	107.410004	91.580513
1271	2024-01-18	109.470001	109.470001	109.470001	109.470001	93.336922
1272	2024-01-19	111.739998	111.739998	111.739998	111.739998	95.272385
1273	2024-01-22	112.160004	112.160004	112.160004	112.160004	95.630493
1274	2024-01-23	112.830002	112.830002	112.830002	112.830002	96.201752
1275	2024-01-24	113.430000	113.430000	113.430000	113.430000	96.713326
1276	2024-01-25	113.440002	113.440002	113.440002	113.440002	96.721848
1277	2024-01-26	112.669998	112.669998	112.669998	112.669998	96.065323
1278	2024-01-29	114.430000	114.430000	114.430000	114.430000	97.565941
1279	2024-01-30	113.570000	113.570000	113.570000	113.570000	96.832695
1280	2024-01-31	111.029999	111.029999	111.029999	111.029999	94.667023
1281	2024-02-01	112.209999	112.209999	112.209999	112.209999	95.673119
1282	2024-02-02	113.959999	113.959999	113.959999	113.959999	97.165215
1283	2024-02-05	114.849998	114.849998	114.849998	114.849998	97.924049
1284	2024-02-06	114.760002	114.760002	114.760002	114.760002	97.847313
1285	2024-02-07	115.919998	115.919998	115.919998	115.919998	98.836357
1286	2024-02-08	116.750000	116.750000	116.750000	116.750000	99.544037
1287	2024-02-09	118.080002	118.080002	118.080002	118.080002	100.678032
1288	2024-02-12	117.389999	117.389999	117.389999	117.389999	100.089722
1289	2024-02-13	115.260002	115.260002	115.260002	115.260002	98.273628
1290	2024-02-14	117.459999	117.459999	117.459999	117.459999	100.149399
1291	2024-02-15	117.080002	117.080002	117.080002	117.080002	99.825409
1292	2024-02-16	115.839996	115.839996	115.839996	115.839996	98.768143
1293	2024-02-20	114.150002	114.150002	114.150002	114.150002	97.327209
1294	2024-02-21	113.419998	113.419998	113.419998	113.419998	96.704796
1295	2024-02-22	118.000000	118.000000	118.000000	118.000000	100.609818
1296	2024-02-23	117.400002	117.400002	117.400002	117.400002	100.098244
1297	2024-02-26	118.070000	118.070000	118.070000	118.070000	100.669502
1298	2024-02-27	118.010002	118.010002	118.010002	118.010002	100.618347
1299	2024-02-28	117.260002	117.260002	117.260002	117.260002	99.978874
1300	2024-02-29	119.779999	119.779999	119.779999	119.779999	102.127495
1301	2024-03-01	121.959999	121.959999	121.959999	121.959999	103.986221
1302	2024-03-04	122.370003	122.370003	122.370003	122.370003	104.335793
1303	2024-03-05	119.800003	119.800003	119.800003	119.800003	102.144547
1304	2024-03-06	121.199997	121.199997	121.199997	121.199997	103.338219
1305	2024-03-07	124.099998	124.099998	124.099998	124.099998	105.810837
1306	2024-03-08	121.339996	121.339996	121.339996	121.339996	103.457581
1307	2024-03-11	120.620003	120.620003	120.620003	120.620003	102.843704
1308	2024-03-12	123.419998	123.419998	123.419998	123.419998	105.231049
1309	2024-03-13	122.269997	122.269997	122.269997	122.269997	104.250526
1310	2024-03-14	121.379997	121.379997	121.379997	121.379997	103.491692
1311	2024-03-15	119.589996	119.589996	119.589996	119.589996	101.965492
1312	2024-03-18	120.160004	120.160004	120.160004	120.160004	102.451500
1313	2024-03-19	120.610001	120.610001	120.610001	120.610001	102.835175
1314	2024-03-20	122.459999	122.459999	122.459999	122.459999	104.412529
1315	2024-03-21	123.050003	123.050003	123.050003	123.050003	104.915581
1316	2024-03-22	123.730003	123.730003	123.730003	123.730003	105.495369
1317	2024-03-25	123.430000	123.430000	123.430000	123.430000	105.239578
1318	2024-03-26	122.519997	122.519997	122.519997	122.519997	104.463684
1319	2024-03-27	122.699997	122.699997	122.699997	122.699997	104.617157
1320	2024-03-28	122.190002	122.190002	122.190002	122.190002	104.182327
1321	2024-04-01	122.389999	122.389999	122.389999	122.389999	104.352852
1322	2024-04-02	121.250000	121.250000	121.250000	121.250000	103.380859
1323	2024-04-03	121.099998	121.099998	121.099998	121.099998	103.252960
1324	2024-04-04	119.059998	119.059998	119.059998	119.059998	101.513596
1325	2024-04-05	121.070000	121.070000	121.070000	121.070000	103.227379
1326	2024-04-08	120.610001	120.610001	120.610001	120.610001	102.835175
1327	2024-04-09	121.129997	121.129997	121.129997	121.129997	103.278542
1328	2024-04-10	120.010002	120.010002	120.010002	120.010002	102.323601
1329	2024-04-11	122.580002	122.580002	122.580002	122.580002	104.514847
1330	2024-04-12	120.080002	120.080002	120.080002	120.080002	102.383278
1331	2024-04-15	117.070000	117.070000	117.070000	117.070000	99.816879
1332	2024-04-16	117.599998	117.599998	117.599998	117.599998	100.268768
1333	2024-04-17	115.709999	115.709999	115.709999	115.709999	98.657310
1334	2024-04-18	114.750000	114.750000	114.750000	114.750000	97.838783
1335	2024-04-19	110.529999	110.529999	110.529999	110.529999	94.240707
1336	2024-04-22	112.129997	112.129997	112.129997	112.129997	95.604904
1337	2024-04-23	114.580002	114.580002	114.580002	114.580002	97.693840
1338	2024-04-24	114.599998	114.599998	114.599998	114.599998	97.710892
1339	2024-04-25	115.029999	115.029999	115.029999	115.029999	98.077515
1340	2024-04-26	117.720001	117.720001	117.720001	117.720001	100.371086
1341	2024-04-29	118.089996	118.089996	118.089996	118.089996	100.686554
1342	2024-04-30	115.889999	115.889999	115.889999	115.889999	98.810776
1343	2024-05-01	114.389999	114.389999	114.389999	114.389999	97.531845
1344	2024-05-02	116.589996	116.589996	116.589996	116.589996	99.407616
1345	2024-05-03	119.599998	119.599998	119.599998	119.599998	101.974014
1346	2024-05-06	121.370003	121.370003	121.370003	121.370003	103.483170
1347	2024-05-07	120.669998	120.669998	120.669998	120.669998	102.886330
1348	2024-05-08	120.349998	120.349998	120.349998	120.349998	102.613487
1349	2024-05-09	120.150002	120.150002	120.150002	120.150002	102.442963
1350	2024-05-10	120.459999	120.459999	120.459999	120.459999	102.707275
1351	2024-05-13	121.339996	121.339996	121.339996	121.339996	103.457581
1352	2024-05-14	122.050003	122.050003	122.050003	122.050003	104.062950
1353	2024-05-15	124.900002	124.900002	124.900002	124.900002	106.492943
1354	2024-05-16	124.440002	124.440002	124.440002	124.440002	106.100731
1355	2024-05-17	123.970001	123.970001	123.970001	123.970001	105.699997
1356	2024-05-20	125.470001	125.470001	125.470001	125.470001	106.978935
1357	2024-05-21	125.489998	125.489998	125.489998	125.489998	106.995987
1358	2024-05-22	125.790001	125.790001	125.790001	125.790001	107.251770
1359	2024-05-23	125.970001	125.970001	125.970001	125.970001	107.405243
1360	2024-05-24	127.339996	127.339996	127.339996	127.339996	108.573341
1361	2024-05-28	129.229996	129.229996	129.229996	129.229996	110.184799
1362	2024-05-29	128.660004	128.660004	128.660004	128.660004	109.698814
1363	2024-05-30	125.470001	125.470001	125.470001	125.470001	106.978935
1364	2024-05-31	124.830002	124.830002	124.830002	124.830002	106.433258
1365	2024-06-03	126.150002	126.150002	126.150002	126.150002	107.558723
1366	2024-06-04	126.199997	126.199997	126.199997	126.199997	107.601349
1367	2024-06-05	129.759995	129.759995	129.759995	129.759995	110.636688
1368	2024-06-06	129.149994	129.149994	129.149994	129.149994	110.116592
1369	2024-06-07	129.029999	129.029999	129.029999	129.029999	110.014282
1370	2024-06-10	129.710007	129.710007	129.710007	129.710007	110.594070
1371	2024-06-11	131.589996	131.589996	131.589996	131.589996	112.196999
1372	2024-06-12	134.759995	134.759995	134.759995	134.759995	114.899818
1373	2024-06-13	135.100006	135.100006	135.100006	135.100006	115.189720
1374	2024-06-14	135.410004	135.410004	135.410004	135.410004	115.454033
1375	2024-06-17	136.009995	136.009995	136.009995	136.009995	115.965599
1376	2024-06-18	136.899994	136.899994	136.899994	136.899994	116.724434
1377	2024-06-20	134.750000	134.750000	134.750000	134.750000	114.891296
1378	2024-06-21	134.020004	134.020004	134.020004	134.020004	114.268883
1379	2024-06-24	131.240005	131.240005	131.240005	131.240005	111.898582
1380	2024-06-25	133.839996	133.839996	133.839996	133.839996	114.115402
1381	2024-06-26	134.440002	134.440002	134.440002	134.440002	114.626984
1382	2024-06-27	134.690002	134.690002	134.690002	134.690002	114.840149
1383	2024-06-28	134.419998	134.419998	134.419998	134.419998	114.609932
1384	2024-07-01	135.750000	135.750000	135.750000	135.750000	115.743919
1385	2024-07-02	136.649994	136.649994	136.649994	136.649994	116.511284
1386	2024-07-03	138.360001	138.360001	138.360001	138.360001	117.969276
1387	2024-07-05	139.220001	139.220001	139.220001	139.220001	118.702538
1388	2024-07-08	140.100006	140.100006	140.100006	140.100006	119.452850
1389	2024-07-09	139.770004	139.770004	139.770004	139.770004	119.171486
1390	2024-07-10	141.990005	141.990005	141.990005	141.990005	121.064308
1391	2024-07-11	138.330002	138.330002	138.330002	138.330002	117.943703
1392	2024-07-12	139.929993	139.929993	139.929993	139.929993	119.307892
1393	2024-07-15	140.350006	140.350006	140.350006	140.350006	119.666008
1394	2024-07-16	140.589996	140.589996	140.589996	140.589996	119.870628
1395	2024-07-17	135.029999	135.029999	135.029999	135.029999	115.130035
1396	2024-07-18	134.539993	134.539993	134.539993	134.539993	114.712242
1397	2024-07-19	132.770004	132.770004	132.770004	132.770004	113.203102
1398	2024-07-22	135.690002	135.690002	135.690002	135.690002	115.692772
1399	2024-07-23	134.809998	134.809998	134.809998	134.809998	114.942451
1400	2024-07-24	129.389999	129.389999	129.389999	129.389999	110.321220
1401	2024-07-25	128.169998	128.169998	128.169998	128.169998	109.281021
1402	2024-07-26	129.479996	129.479996	129.479996	129.479996	110.397957
1403	2024-07-29	129.429993	129.429993	129.429993	129.429993	110.355324
1404	2024-07-30	126.279999	126.279999	126.279999	126.279999	107.669556
1405	2024-07-31	131.509995	131.509995	131.509995	131.509995	112.128784
1406	2024-08-01	126.570000	126.570000	126.570000	126.570000	107.916824
1407	2024-08-02	123.410004	123.410004	123.410004	123.410004	105.222527
1408	2024-08-05	119.139999	119.139999	119.139999	119.139999	101.581810
1409	2024-08-06	120.529999	120.529999	120.529999	120.529999	102.766960
1410	2024-08-07	119.089996	119.089996	119.089996	119.089996	101.539177
1411	2024-08-08	123.790001	123.790001	123.790001	123.790001	105.546524
1412	2024-08-09	124.169998	124.169998	124.169998	124.169998	105.870514
1413	2024-08-12	125.199997	125.199997	125.199997	125.199997	106.748718
1414	2024-08-13	129.039993	129.039993	129.039993	129.039993	110.022804
1415	2024-08-14	129.440002	129.440002	129.440002	129.440002	110.363861
1416	2024-08-15	133.300003	133.300003	133.300003	133.300003	113.654991
1417	2024-08-16	133.860001	133.860001	133.860001	133.860001	114.132462
1418	2024-08-19	136.080002	136.080002	136.080002	136.080002	116.025291
1419	2024-08-20	135.020004	135.020004	135.020004	135.020004	115.121513
1420	2024-08-21	135.770004	135.770004	135.770004	135.770004	115.760986
1421	2024-08-22	132.679993	132.679993	132.679993	132.679993	113.126358
1422	2024-08-23	135.559998	135.559998	135.559998	135.559998	115.581924
1423	2024-08-26	133.990005	133.990005	133.990005	133.990005	114.243309
1424	2024-08-27	134.729996	134.729996	134.729996	134.729996	114.874245
1425	2024-08-28	132.869995	132.869995	132.869995	132.869995	113.288353
1426	2024-08-29	131.550003	131.550003	131.550003	131.550003	112.162903
1427	2024-08-30	133.149994	133.149994	133.149994	133.149994	113.527092
1428	2024-09-03	126.510002	126.510002	126.510002	126.510002	107.865662
1429	2024-09-04	125.769997	125.769997	125.769997	125.769997	107.234718
1430	2024-09-05	125.959999	125.959999	125.959999	125.959999	107.396713
1431	2024-09-06	122.690002	122.690002	122.690002	122.690002	104.608635
1432	2024-09-09	124.660004	124.660004	124.660004	124.660004	106.288307
1433	2024-09-10	125.339996	125.339996	125.339996	125.339996	106.868088
1434	2024-09-11	129.600006	129.600006	129.600006	129.600006	110.500282
1435	2024-09-12	129.979996	129.979996	129.979996	129.979996	110.824272
1436	2024-09-13	130.809998	130.809998	130.809998	130.809998	111.531952
1437	2024-09-16	129.419998	129.419998	129.419998	129.419998	110.346802
1438	2024-09-17	129.589996	129.589996	129.589996	129.589996	110.491745
1439	2024-09-18	129.080002	129.080002	129.080002	129.080002	110.056915
1440	2024-09-19	133.369995	133.369995	133.369995	133.369995	113.714676
1441	2024-09-20	132.229996	132.229996	132.229996	132.229996	112.742683
1442	2024-09-23	132.029999	132.029999	132.029999	132.029999	112.572159
1443	2024-09-24	133.539993	133.539993	133.539993	133.539993	113.859619
1444	2024-09-25	133.839996	133.839996	133.839996	133.839996	114.115402
1445	2024-09-26	135.470001	135.470001	135.470001	135.470001	115.505188
1446	2024-09-27	134.259995	134.259995	134.259995	134.259995	114.473511
1447	2024-09-30	134.580002	134.580002	134.580002	134.580002	114.746353
1448	2024-10-01	131.119995	131.119995	131.119995	131.119995	111.796265
1449	2024-10-02	132.080002	132.080002	132.080002	132.080002	112.614792
1450	2024-10-03	132.729996	132.729996	132.729996	132.729996	113.168991
1451	2024-10-04	134.410004	134.410004	134.410004	134.410004	114.601410
1452	2024-10-07	133.919998	133.919998	133.919998	133.919998	114.183624
1453	2024-10-08	136.320007	136.320007	136.320007	136.320007	116.229927
1454	2024-10-09	137.559998	137.559998	137.559998	137.559998	117.287178
1455	2024-10-10	138.139999	138.139999	138.139999	138.139999	117.781700
1456	2024-10-11	138.570007	138.570007	138.570007	138.570007	118.148338
1457	2024-10-14	140.750000	140.750000	140.750000	140.750000	120.007050
1458	2024-10-15	138.259995	138.259995	138.259995	138.259995	117.884010
1459	2024-10-16	139.119995	139.119995	139.119995	139.119995	118.617264
1460	2024-10-17	139.490005	139.490005	139.490005	139.490005	118.932747
1461	2024-10-18	140.330002	140.330002	140.330002	140.330002	119.648941
1462	2024-10-21	141.570007	141.570007	141.570007	141.570007	120.706215
1463	2024-10-22	141.619995	141.619995	141.619995	141.619995	120.748833
1464	2024-10-23	139.369995	139.369995	139.369995	139.369995	118.830429
1465	2024-10-24	139.990005	139.990005	139.990005	139.990005	119.359062
1466	2024-10-25	140.940002	140.940002	140.940002	140.940002	120.169060
1467	2024-10-28	141.070007	141.070007	141.070007	141.070007	120.279892
1468	2024-10-29	142.330002	142.330002	142.330002	142.330002	121.354195
1469	2024-10-30	140.250000	140.250000	140.250000	140.250000	119.580742
1470	2024-10-31	135.580002	135.580002	135.580002	135.580002	115.598976
1471	2024-11-01	137.009995	137.009995	137.009995	137.009995	116.818222
1472	2024-11-04	136.830002	136.830002	136.830002	136.830002	116.664764
1473	2024-11-05	139.320007	139.320007	139.320007	139.320007	118.787804
1474	2024-11-06	142.899994	142.899994	142.899994	142.899994	121.840187
1475	2024-11-07	145.350006	145.350006	145.350006	145.350006	123.929146
1476	2024-11-08	144.630005	144.630005	144.630005	144.630005	123.315239
1477	2024-11-11	143.460007	143.460007	143.460007	143.460007	122.317680
1478	2024-11-12	144.559998	144.559998	144.559998	144.559998	123.255547
1479	2024-11-13	144.059998	144.059998	144.059998	144.059998	122.829239
1480	2024-11-14	144.020004	144.020004	144.020004	144.020004	122.795143
1481	2024-11-15	140.649994	140.649994	140.649994	140.649994	119.921783
1482	2024-11-18	140.860001	140.860001	140.860001	140.860001	120.100838
1483	2024-11-19	143.029999	143.029999	143.029999	143.029999	121.951035
1484	2024-11-20	142.830002	142.830002	142.830002	142.830002	121.780518
1485	2024-11-21	144.649994	144.649994	144.649994	144.649994	123.332291
1486	2024-11-22	144.869995	144.869995	144.869995	144.869995	123.519867
1487	2024-11-25	144.970001	144.970001	144.970001	144.970001	123.605133
1488	2024-11-26	145.589996	145.589996	145.589996	145.589996	124.133751
1489	2024-11-27	143.940002	143.940002	143.940002	143.940002	122.726929
1490	2024-11-29	145.559998	145.559998	145.559998	145.559998	124.108185
1491	2024-12-02	147.419998	147.419998	147.419998	147.419998	125.694061
1492	2024-12-03	147.919998	147.919998	147.919998	147.919998	126.120384
1493	2024-12-04	152.130005	152.130005	152.130005	152.130005	129.709946
1494	2024-12-05	151.289993	151.289993	151.289993	151.289993	128.993729
1495	2024-12-06	151.490005	151.490005	151.490005	151.490005	129.164261
1496	2024-12-09	150.229996	150.229996	150.229996	150.229996	128.089935
1497	2024-12-10	148.199997	148.199997	148.199997	148.199997	126.359116
1498	2024-12-11	150.500000	150.500000	150.500000	150.500000	128.320145
1499	2024-12-12	149.649994	149.649994	149.649994	149.649994	127.595413
1500	2024-12-13	149.619995	149.619995	149.619995	149.619995	127.569839
1501	2024-12-16	150.800003	150.800003	150.800003	150.800003	128.575943
1502	2024-12-17	149.850006	149.850006	149.850006	149.850006	127.765953
1503	2024-12-18	145.350006	145.350006	145.350006	145.350006	123.929146
1504	2024-12-19	145.380005	145.380005	145.380005	145.380005	123.954712
1505	2024-12-20	147.889999	147.889999	147.889999	147.889999	126.094795
1506	2024-12-23	149.850006	149.850006	149.850006	149.850006	127.765953
1507	2024-12-24	151.169998	151.169998	151.169998	151.169998	128.891418
1508	2024-12-26	140.990005	140.990005	140.990005	140.990005	128.689697
1509	2024-12-27	138.860001	138.860001	138.860001	138.860001	126.745514
1510	2024-12-30	137.259995	137.259995	137.259995	137.259995	125.285103
1511	2024-12-31	135.860001	135.860001	135.860001	135.860001	124.007248
1512	2025-01-02	136.320007	136.320007	136.320007	136.320007	124.427116
1513	2025-01-03	139.210007	139.210007	139.210007	139.210007	127.064987
1514	2025-01-06	141.940002	141.940002	141.940002	141.940002	129.556808
1515	2025-01-07	138.320007	138.320007	138.320007	138.320007	126.252632
1516	2025-01-08	137.880005	137.880005	137.880005	137.880005	125.851021
1517	2025-01-10	134.929993	134.929993	134.929993	134.929993	123.158371
1518	2025-01-13	134.009995	134.009995	134.009995	134.009995	122.318634
1519	2025-01-14	133.970001	133.970001	133.970001	133.970001	122.282135
1520	2025-01-15	136.720001	136.720001	136.720001	136.720001	124.792213
1521	2025-01-16	134.949997	134.949997	134.949997	134.949997	123.176636
1522	2025-01-17	137.399994	137.399994	137.399994	137.399994	125.412888
1523	2025-01-21	138.130005	138.130005	138.130005	138.130005	126.079208
1524	2025-01-22	140.960007	140.960007	140.960007	140.960007	128.662308
1525	2025-01-23	141.070007	141.070007	141.070007	141.070007	128.762711
1526	2025-01-24	139.279999	139.279999	139.279999	139.279999	127.128876
1527	2025-01-27	131.589996	131.589996	131.589996	131.589996	120.109764
1528	2025-01-28	136.509995	136.509995	136.509995	136.509995	124.600533
1529	2025-01-29	134.830002	134.830002	134.830002	134.830002	123.067108
1530	2025-01-30	133.820007	133.820007	133.820007	133.820007	122.145226
1531	2025-01-31	132.740005	132.740005	132.740005	132.740005	121.159447
1532	2025-02-03	130.570007	130.570007	130.570007	130.570007	119.178764
1533	2025-02-04	131.949997	131.949997	131.949997	131.949997	120.438362
1534	2025-02-05	134.460007	134.460007	134.460007	134.460007	122.729393
1535	2025-02-06	135.580002	135.580002	135.580002	135.580002	123.751671
1536	2025-02-07	134.070007	134.070007	134.070007	134.070007	122.373413
1537	2025-02-10	135.639999	135.639999	135.639999	135.639999	123.806435
1538	2025-02-11	135.429993	135.429993	135.429993	135.429993	123.614754
1539	2025-02-12	135.660004	135.660004	135.660004	135.660004	123.824699
1540	2025-02-13	137.580002	137.580002	137.580002	137.580002	125.577187
1541	2025-02-14	138.779999	138.779999	138.779999	138.779999	126.672493
1542	2025-02-18	139.919998	139.919998	139.919998	139.919998	127.713036
1543	2025-02-19	140.270004	140.270004	140.270004	140.270004	128.032516
1544	2025-02-20	139.740005	139.740005	139.740005	139.740005	127.548752
1545	2025-02-21	135.919998	135.919998	135.919998	135.919998	124.062012
1546	2025-02-24	133.539993	133.539993	133.539993	133.539993	121.889641
1547	2025-02-25	131.339996	131.339996	131.339996	131.339996	119.881577
1548	2025-02-26	132.520004	132.520004	132.520004	132.520004	120.958641
1549	2025-02-27	127.430000	127.430000	127.430000	127.430000	116.312698
1550	2025-02-28	129.750000	129.750000	129.750000	129.750000	118.430298
1551	2025-03-03	124.940002	124.940002	124.940002	124.940002	114.039932
1552	2025-03-04	125.760002	125.760002	125.760002	125.760002	114.788391
1553	2025-03-05	127.860001	127.860001	127.860001	127.860001	116.705185
1554	2025-03-06	122.959999	122.959999	122.959999	122.959999	112.232674
1555	2025-03-07	124.330002	124.330002	124.330002	124.330002	113.483154
1556	2025-03-10	118.660004	118.660004	118.660004	118.660004	108.307816
1557	2025-03-11	118.320000	118.320000	118.320000	118.320000	107.997475
1558	2025-03-12	120.639999	120.639999	120.639999	120.639999	110.115074
1559	2025-03-13	118.459999	118.459999	118.459999	118.459999	108.125259
1560	2025-03-14	122.260002	122.260002	122.260002	122.260002	111.593742
1561	2025-03-17	122.739998	122.739998	122.739998	122.739998	112.031860
1562	2025-03-18	120.660004	120.660004	120.660004	120.660004	110.133331
1563	2025-03-19	122.260002	122.260002	122.260002	122.260002	111.593742
1564	2025-03-20	122.110001	122.110001	122.110001	122.110001	111.456825
1565	2025-03-21	122.419998	122.419998	122.419998	122.419998	111.739784
1566	2025-03-24	125.110001	125.110001	125.110001	125.110001	114.195099
1567	2025-03-25	125.169998	125.169998	125.169998	125.169998	114.249863
1568	2025-03-26	121.860001	121.860001	121.860001	121.860001	111.228638
1569	2025-03-27	120.510002	120.510002	120.510002	120.510002	109.996414
1570	2025-03-28	117.370003	117.370003	117.370003	117.370003	107.130356
1571	2025-03-31	116.970001	116.970001	116.970001	116.970001	106.765251
1572	2025-04-01	118.290001	118.290001	118.290001	118.290001	107.970093
1573	2025-04-02	119.320000	119.320000	119.320000	119.320000	108.910233
1574	2025-04-03	109.830002	109.830002	109.830002	109.830002	100.248169
1575	2025-04-04	102.570000	102.570000	102.570000	102.570000	93.621544
1576	2025-04-07	103.529999	103.529999	103.529999	103.529999	94.497787
1577	2025-04-08	100.900002	100.900002	100.900002	100.900002	92.097244
1578	2025-04-09	115.720001	115.720001	115.720001	115.720001	105.624306
1579	2025-04-10	109.620003	109.620003	109.620003	109.620003	100.056488
1580	2025-04-11	111.839996	111.839996	111.839996	111.839996	102.082802
1581	2025-04-14	112.370003	112.370003	112.370003	112.370003	102.566574
1582	2025-04-15	113.000000	113.000000	113.000000	113.000000	103.141609
1583	2025-04-16	108.879997	108.879997	108.879997	108.879997	99.381042
1584	2025-04-17	108.199997	108.199997	108.199997	108.199997	98.760368
1585	2025-04-21	105.160004	105.160004	105.160004	105.160004	95.985588
1586	2025-04-22	107.610001	107.610001	107.610001	107.610001	98.221840
1587	2025-04-23	111.190002	111.190002	111.190002	111.190002	101.489517
1588	2025-04-24	115.669998	115.669998	115.669998	115.669998	105.578667
1589	2025-04-25	117.540001	117.540001	117.540001	117.540001	107.285522
1590	2025-04-28	117.059998	117.059998	117.059998	117.059998	106.847397
1591	2025-04-29	117.300003	117.300003	117.300003	117.300003	107.066467
1592	2025-04-30	117.709999	117.709999	117.709999	117.709999	107.440697
1593	2025-05-01	120.120003	120.120003	120.120003	120.120003	109.640442
1594	2025-05-02	122.099998	122.099998	122.099998	122.099998	111.447701
1595	2025-05-05	121.110001	121.110001	121.110001	121.110001	110.544067
1596	2025-05-06	120.440002	120.440002	120.440002	120.440002	109.932526
1597	2025-05-07	121.209999	121.209999	121.209999	121.209999	110.635345
1598	2025-05-08	122.290001	122.290001	122.290001	122.290001	111.621124
1599	2025-05-09	122.290001	122.290001	122.290001	122.290001	111.621124
1600	2025-05-12	128.820007	128.820007	128.820007	128.820007	117.581436
1601	2025-05-13	132.020004	132.020004	132.020004	132.020004	120.502258
1602	2025-05-14	133.440002	133.440002	133.440002	133.440002	121.798370
1603	2025-05-15	133.289993	133.289993	133.289993	133.289993	121.661453
1604	2025-05-16	133.869995	133.869995	133.869995	133.869995	122.190849
1605	2025-05-19	133.470001	133.470001	133.470001	133.470001	121.825752
1606	2025-05-20	132.809998	132.809998	132.809998	132.809998	121.223328
1607	2025-05-21	130.559998	130.559998	130.559998	130.559998	119.169624
1608	2025-05-22	130.919998	130.919998	130.919998	130.919998	119.498222
1609	2025-05-23	129.229996	129.229996	129.229996	129.229996	117.955658
1610	2025-05-27	132.850006	132.850006	132.850006	132.850006	121.259850
1611	2025-05-28	131.949997	131.949997	131.949997	131.949997	120.438362
1612	2025-05-29	132.339996	132.339996	132.339996	132.339996	120.794334
1613	2025-05-30	131.050003	131.050003	131.050003	131.050003	119.616882
1614	2025-06-02	132.309998	132.309998	132.309998	132.309998	120.766953
1615	2025-06-03	134.630005	134.630005	134.630005	134.630005	122.884560
1616	2025-06-04	135.960007	135.960007	135.960007	135.960007	124.098526
1617	2025-06-05	135.190002	135.190002	135.190002	135.190002	123.395699
1618	2025-06-06	136.860001	136.860001	136.860001	136.860001	124.920006
1619	2025-06-09	137.649994	137.649994	137.649994	137.649994	125.641075
1620	2025-06-10	138.119995	138.119995	138.119995	138.119995	126.070068
1621	2025-06-11	137.309998	137.309998	137.309998	137.309998	125.330742
1622	2025-06-12	138.300003	138.300003	138.300003	138.300003	126.234375
1623	2025-06-13	135.800003	135.800003	135.800003	135.800003	123.952484
1624	2025-06-16	138.419998	138.419998	138.419998	138.419998	126.343903
1625	2025-06-17	137.750000	137.750000	137.750000	137.750000	125.732353
1626	2025-06-18	138.630005	138.630005	138.630005	138.630005	126.535583
1627	2025-06-20	138.320007	138.320007	138.320007	138.320007	126.252632
1628	2025-06-23	139.160004	139.160004	139.160004	139.160004	127.019348
1629	2025-06-24	142.059998	142.059998	142.059998	142.059998	129.666336
1630	2025-06-25	143.520004	143.520004	143.520004	143.520004	130.998978
1631	2025-06-26	144.669998	144.669998	144.669998	144.669998	132.048630
1632	2025-06-27	144.899994	144.899994	144.899994	144.899994	132.258560
1633	2025-06-30	145.820007	145.820007	145.820007	145.820007	133.098312
1634	2025-07-01	144.179993	144.179993	144.179993	144.179993	131.601379
1635	2025-07-02	146.169998	146.169998	146.169998	146.169998	133.417770
1636	2025-07-03	148.389999	148.389999	148.389999	148.389999	135.444092
1637	2025-07-07	146.949997	146.949997	146.949997	146.949997	134.129730
1638	2025-07-08	147.630005	147.630005	147.630005	147.630005	134.750412
1639	2025-07-09	148.809998	148.809998	148.809998	148.809998	135.827454
1640	2025-07-10	148.500000	148.500000	148.500000	148.500000	135.544495
1641	2025-07-11	147.860001	147.860001	147.860001	147.860001	134.960342
1642	2025-07-14	147.520004	147.520004	147.520004	147.520004	134.649994
1643	2025-07-15	149.029999	149.029999	149.029999	149.029999	136.028259
1644	2025-07-16	149.130005	149.130005	149.130005	149.130005	136.119537
1645	2025-07-17	150.320007	150.320007	150.320007	150.320007	137.205719
1646	2025-07-18	150.699997	150.699997	150.699997	150.699997	137.552567
1647	2025-07-21	150.830002	150.830002	150.830002	150.830002	137.671234
1648	2025-07-22	149.250000	149.250000	149.250000	149.250000	136.229065
1649	2025-07-23	150.229996	150.229996	150.229996	150.229996	137.123566
1650	2025-07-24	150.990005	150.990005	150.990005	150.990005	137.817276
1651	2025-07-25	151.449997	151.449997	151.449997	151.449997	138.237137
1652	2025-07-28	152.580002	152.580002	152.580002	152.580002	139.268555
1653	2025-07-29	152.100006	152.100006	152.100006	152.100006	138.830429
1654	2025-07-30	153.100006	153.100006	153.100006	153.100006	139.743195
1655	2025-07-31	152.889999	152.889999	152.889999	152.889999	139.551498
1656	2025-08-01	149.309998	149.309998	149.309998	149.309998	136.283829
1657	2025-08-04	151.649994	151.649994	151.649994	151.649994	138.419678
1658	2025-08-05	150.179993	150.179993	150.179993	150.179993	137.077927
1659	2025-08-06	152.410004	152.410004	152.410004	152.410004	139.113388
1660	2025-08-07	152.809998	152.809998	152.809998	152.809998	139.478485
1661	2025-08-08	154.000000	154.000000	154.000000	154.000000	140.564667
1662	2025-08-11	153.160004	153.160004	153.160004	153.160004	139.797958
1663	2025-08-12	155.529999	155.529999	155.529999	155.529999	141.961182
1664	2025-08-13	155.460007	155.460007	155.460007	155.460007	141.897293
1665	2025-08-14	154.869995	154.869995	154.869995	154.869995	141.358765
1666	2025-08-15	153.789993	153.789993	153.789993	153.789993	140.372986
1667	2025-08-18	154.580002	154.580002	154.580002	154.580002	141.094070
1668	2025-08-19	151.770004	151.770004	151.770004	151.770004	138.529221
1669	2025-08-20	150.910004	150.910004	150.910004	150.910004	137.744247
1670	2025-08-21	150.309998	150.309998	150.309998	150.309998	137.196594
1671	2025-08-22	153.050003	153.050003	153.050003	153.050003	139.697556
1672	2025-08-25	152.990005	152.990005	152.990005	152.990005	139.642792
1673	2025-08-26	153.759995	153.759995	153.759995	153.759995	140.345596
1674	2025-08-27	154.839996	154.839996	154.839996	154.839996	141.331375
1675	2025-08-28	156.490005	156.490005	156.490005	156.490005	142.837433
1676	2025-08-29	153.119995	153.119995	153.119995	153.119995	139.761429
1677	2025-09-02	151.429993	151.429993	151.429993	151.429993	138.218872
1678	2025-09-03	151.839996	151.839996	151.839996	151.839996	138.593109
1679	2025-09-04	153.009995	153.009995	153.009995	153.009995	139.661026
1680	2025-09-05	152.580002	152.580002	152.580002	152.580002	139.268555
1681	2025-09-08	153.809998	153.809998	153.809998	153.809998	140.391235
1682	2025-09-09	154.460007	154.460007	154.460007	154.460007	140.984543
1683	2025-09-10	155.779999	155.779999	155.779999	155.779999	142.189377
1684	2025-09-11	156.820007	156.820007	156.820007	156.820007	143.138657
1685	2025-09-12	157.190002	157.190002	157.190002	157.190002	143.476364
1686	2025-09-15	158.679993	158.679993	158.679993	158.679993	144.836365
1687	2025-09-16	157.960007	157.960007	157.960007	157.960007	144.179199
1688	2025-09-17	157.360001	157.360001	157.360001	157.360001	143.631531
1689	2025-09-18	160.610001	160.610001	160.610001	160.610001	146.597992
1690	2025-09-19	161.639999	161.639999	161.639999	161.639999	147.538132
1691	2025-09-22	164.229996	164.229996	164.229996	164.229996	149.902176
1692	2025-09-23	162.009995	162.009995	162.009995	162.009995	147.875854
1693	2025-09-24	161.360001	161.360001	161.360001	161.360001	147.282562
1694	2025-09-25	161.130005	161.130005	161.130005	161.130005	147.072632
1695	2025-09-26	161.669998	161.669998	161.669998	161.669998	147.565521
1696	2025-09-29	163.759995	163.759995	163.759995	163.759995	149.473175
1697	2025-09-30	164.919998	164.919998	164.919998	164.919998	150.531982
1698	2025-10-01	165.940002	165.940002	165.940002	165.940002	151.462997
1699	2025-10-02	167.300003	167.300003	167.300003	167.300003	152.704346
1700	2025-10-03	167.360001	167.360001	167.360001	167.360001	152.759109
1701	2025-10-06	168.490005	168.490005	168.490005	168.490005	153.790527
1702	2025-10-07	166.300003	166.300003	166.300003	166.300003	151.791580
1703	2025-10-08	170.399994	170.399994	170.399994	170.399994	155.533890
1704	2025-10-09	170.149994	170.149994	170.149994	170.149994	155.305695
1705	2025-10-10	162.809998	162.809998	162.809998	162.809998	148.606064
1706	2025-10-13	167.149994	167.149994	167.149994	167.149994	152.567429
1707	2025-10-14	163.690002	163.690002	163.690002	163.690002	149.409286
1708	2025-10-15	164.839996	164.839996	164.839996	164.839996	150.458954
1709	2025-10-16	165.210007	165.210007	165.210007	165.210007	150.796692
1710	2025-10-17	165.789993	165.789993	165.789993	165.789993	151.326065
1711	2025-10-20	167.580002	167.580002	167.580002	167.580002	152.959915
1712	2025-10-21	167.380005	167.380005	167.380005	167.380005	152.777374
1713	2025-10-22	165.210007	165.210007	165.210007	165.210007	150.796692
1714	2025-10-24	169.610001	169.610001	169.610001	169.610001	154.812820
1715	2025-10-27	172.639999	172.639999	172.639999	172.639999	157.578461
1716	2025-10-28	174.979996	174.979996	174.979996	174.979996	159.714310
1717	2025-10-29	176.539993	176.539993	176.539993	176.539993	161.138214
1718	2025-10-30	174.839996	174.839996	174.839996	174.839996	159.586533
1719	2025-10-31	175.949997	175.949997	175.949997	175.949997	160.599686
1720	2025-11-03	177.320007	177.320007	177.320007	177.320007	161.850174
1721	2025-11-04	172.309998	172.309998	172.309998	172.309998	157.277252
1722	2025-11-05	172.880005	172.880005	172.880005	172.880005	157.797531
1723	2025-11-06	170.110001	170.110001	170.110001	170.110001	155.269196
1724	2025-11-07	169.800003	169.800003	169.800003	169.800003	154.986237
1725	2025-11-10	174.720001	174.720001	174.720001	174.720001	159.477005
1726	2025-11-11	157.660004	157.660004	157.660004	157.660004	157.660004
1727	2025-11-12	157.639999	157.639999	157.639999	157.639999	157.639999
1728	2025-11-13	153.910004	153.910004	153.910004	153.910004	153.910004

110 KiB Raw Blame History

110 KiB

Raw Blame History