f/fzaax-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

175 KiB

Raw Blame History

1	Date	Open	High	Low	Close	Adj Close
2	2013-08-20	18.230000	18.230000	18.230000	18.230000	10.193430
3	2013-08-21	18.150000	18.150000	18.150000	18.150000	10.148695
4	2013-08-22	18.270000	18.270000	18.270000	18.270000	10.215796
5	2013-08-23	18.309999	18.309999	18.309999	18.309999	10.238160
6	2013-08-26	18.290001	18.290001	18.290001	18.290001	10.226978
7	2013-08-27	18.090000	18.090000	18.090000	18.090000	10.115147
8	2013-08-28	18.110001	18.110001	18.110001	18.110001	10.126329
9	2013-08-29	18.160000	18.160000	18.160000	18.160000	10.154287
10	2013-08-30	18.110001	18.110001	18.110001	18.110001	10.126329
11	2013-09-03	18.170000	18.170000	18.170000	18.170000	10.159880
12	2013-09-04	18.270000	18.270000	18.270000	18.270000	10.215796
13	2013-09-05	18.270000	18.270000	18.270000	18.270000	10.215796
14	2013-09-06	18.299999	18.299999	18.299999	18.299999	10.232572
15	2013-09-09	18.450001	18.450001	18.450001	18.450001	10.316444
16	2013-09-10	18.530001	18.530001	18.530001	18.530001	10.361178
17	2013-09-11	18.570000	18.570000	18.570000	18.570000	10.383543
18	2013-09-12	18.540001	18.540001	18.540001	18.540001	10.366769
19	2013-09-13	18.570000	18.570000	18.570000	18.570000	10.383543
20	2013-09-16	18.650000	18.650000	18.650000	18.650000	10.428274
21	2013-09-17	18.709999	18.709999	18.709999	18.709999	10.461824
22	2013-09-18	18.910000	18.910000	18.910000	18.910000	10.573655
23	2013-09-19	18.900000	18.900000	18.900000	18.900000	10.568065
24	2013-09-20	18.809999	18.809999	18.809999	18.809999	10.517739
25	2013-09-23	18.750000	18.750000	18.750000	18.750000	10.484191
26	2013-09-24	18.730000	18.730000	18.730000	18.730000	10.473006
27	2013-09-25	18.719999	18.719999	18.719999	18.719999	10.467416
28	2013-09-26	18.760000	18.760000	18.760000	18.760000	10.489779
29	2013-09-27	18.740000	18.740000	18.740000	18.740000	10.478601
30	2013-09-30	18.660000	18.660000	18.660000	18.660000	10.433867
31	2013-10-01	18.780001	18.780001	18.780001	18.780001	10.500962
32	2013-10-02	18.780001	18.780001	18.780001	18.780001	10.500962
33	2013-10-03	18.680000	18.680000	18.680000	18.680000	10.445048
34	2013-10-04	18.780001	18.780001	18.780001	18.780001	10.500962
35	2013-10-07	18.660000	18.660000	18.660000	18.660000	10.433867
36	2013-10-08	18.480000	18.480000	18.480000	18.480000	10.333218
37	2013-10-09	18.459999	18.459999	18.459999	18.459999	10.322036
38	2013-10-10	18.760000	18.760000	18.760000	18.760000	10.489779
39	2013-10-11	18.219999	18.219999	18.219999	18.219999	10.542437
40	2013-10-14	18.270000	18.270000	18.270000	18.270000	10.571369
41	2013-10-15	18.180000	18.180000	18.180000	18.180000	10.519295
42	2013-10-16	18.360001	18.360001	18.360001	18.360001	10.623443
43	2013-10-17	18.490000	18.490000	18.490000	18.490000	10.698662
44	2013-10-18	18.580000	18.580000	18.580000	18.580000	10.750739
45	2013-10-21	18.580000	18.580000	18.580000	18.580000	10.750739
46	2013-10-22	18.670000	18.670000	18.670000	18.670000	10.802812
47	2013-10-23	18.590000	18.590000	18.590000	18.590000	10.756519
48	2013-10-24	18.629999	18.629999	18.629999	18.629999	10.779670
49	2013-10-25	18.670000	18.670000	18.670000	18.670000	10.802812
50	2013-10-28	18.670000	18.670000	18.670000	18.670000	10.802812
51	2013-10-29	18.750000	18.750000	18.750000	18.750000	10.849106
52	2013-10-30	18.670000	18.670000	18.670000	18.670000	10.802812
53	2013-10-31	18.620001	18.620001	18.620001	18.620001	10.773885
54	2013-11-01	18.629999	18.629999	18.629999	18.629999	10.779670
55	2013-11-04	18.690001	18.690001	18.690001	18.690001	10.814385
56	2013-11-05	18.639999	18.639999	18.639999	18.639999	10.785455
57	2013-11-06	18.690001	18.690001	18.690001	18.690001	10.814385
58	2013-11-07	18.500000	18.500000	18.500000	18.500000	10.704451
59	2013-11-08	18.670000	18.670000	18.670000	18.670000	10.802812
60	2013-11-11	18.680000	18.680000	18.680000	18.680000	10.808603
61	2013-11-12	18.660000	18.660000	18.660000	18.660000	10.797029
62	2013-11-13	18.780001	18.780001	18.780001	18.780001	10.866461
63	2013-11-14	18.850000	18.850000	18.850000	18.850000	10.906965
64	2013-11-15	18.910000	18.910000	18.910000	18.910000	10.941683
65	2013-11-18	18.850000	18.850000	18.850000	18.850000	10.906965
66	2013-11-19	18.790001	18.790001	18.790001	18.790001	10.872250
67	2013-11-20	18.740000	18.740000	18.740000	18.740000	10.843318
68	2013-11-21	18.870001	18.870001	18.870001	18.870001	10.918543
69	2013-11-22	18.959999	18.959999	18.959999	18.959999	10.970614
70	2013-11-25	18.950001	18.950001	18.950001	18.950001	10.964828
71	2013-11-26	18.969999	18.969999	18.969999	18.969999	10.976400
72	2013-11-27	19.000000	19.000000	19.000000	19.000000	10.993760
73	2013-11-29	19.000000	19.000000	19.000000	19.000000	10.993760
74	2013-12-02	18.959999	18.959999	18.959999	18.959999	10.970614
75	2013-12-03	18.920000	18.920000	18.920000	18.920000	10.947471
76	2013-12-04	18.910000	18.910000	18.910000	18.910000	10.941683
77	2013-12-05	18.860001	18.860001	18.860001	18.860001	10.912755
78	2013-12-06	19.010000	19.010000	19.010000	19.010000	10.999547
79	2013-12-09	19.030001	19.030001	19.030001	19.030001	11.011118
80	2013-12-10	19.000000	19.000000	19.000000	19.000000	10.993760
81	2013-12-11	18.830000	18.830000	18.830000	18.830000	10.895395
82	2013-12-12	18.780001	18.780001	18.780001	18.780001	10.866461
83	2013-12-13	18.520000	18.520000	18.520000	18.520000	10.875270
84	2013-12-16	18.600000	18.600000	18.600000	18.600000	10.922248
85	2013-12-17	18.559999	18.559999	18.559999	18.559999	10.898761
86	2013-12-18	18.770000	18.770000	18.770000	18.770000	11.022079
87	2013-12-19	18.760000	18.760000	18.760000	18.760000	11.016202
88	2013-12-20	18.850000	18.850000	18.850000	18.850000	11.069053
89	2013-12-23	18.920000	18.920000	18.920000	18.920000	11.110163
90	2013-12-24	18.950001	18.950001	18.950001	18.950001	11.127775
91	2013-12-26	19.000000	19.000000	19.000000	19.000000	11.157137
92	2013-12-27	19.010000	19.010000	19.010000	19.010000	11.163009
93	2013-12-30	19.020000	19.020000	19.020000	19.020000	11.168880
94	2013-12-31	19.080000	19.080000	19.080000	19.080000	11.204111
95	2014-01-02	18.969999	18.969999	18.969999	18.969999	11.139520
96	2014-01-03	18.969999	18.969999	18.969999	18.969999	11.139520
97	2014-01-06	18.930000	18.930000	18.930000	18.930000	11.116034
98	2014-01-07	19.030001	19.030001	19.030001	19.030001	11.174749
99	2014-01-08	19.040001	19.040001	19.040001	19.040001	11.180625
100	2014-01-09	19.049999	19.049999	19.049999	19.049999	11.186495
101	2014-01-10	19.129999	19.129999	19.129999	19.129999	11.233473
102	2014-01-13	18.940001	18.940001	18.940001	18.940001	11.121905
103	2014-01-14	19.100000	19.100000	19.100000	19.100000	11.215860
104	2014-01-15	19.180000	19.180000	19.180000	19.180000	11.262830
105	2014-01-16	19.160000	19.160000	19.160000	19.160000	11.251091
106	2014-01-17	19.100000	19.100000	19.100000	19.100000	11.215860
107	2014-01-21	19.170000	19.170000	19.170000	19.170000	11.256964
108	2014-01-22	19.200001	19.200001	19.200001	19.200001	11.274582
109	2014-01-23	19.070000	19.070000	19.070000	19.070000	11.198244
110	2014-01-24	18.780001	18.780001	18.780001	18.780001	11.027946
111	2014-01-27	18.680000	18.680000	18.680000	18.680000	10.969226
112	2014-01-28	18.799999	18.799999	18.799999	18.799999	11.039692
113	2014-01-29	18.670000	18.670000	18.670000	18.670000	10.963355
114	2014-01-30	18.840000	18.840000	18.840000	18.840000	11.063179
115	2014-01-31	18.790001	18.790001	18.790001	18.790001	11.033819
116	2014-02-03	18.490000	18.490000	18.490000	18.490000	10.857655
117	2014-02-04	18.610001	18.610001	18.610001	18.610001	10.928123
118	2014-02-05	18.559999	18.559999	18.559999	18.559999	10.898761
119	2014-02-06	18.740000	18.740000	18.740000	18.740000	11.004459
120	2014-02-07	18.910000	18.910000	18.910000	18.910000	11.104285
121	2014-02-10	18.950001	18.950001	18.950001	18.950001	11.127775
122	2014-02-11	19.070000	19.070000	19.070000	19.070000	11.198244
123	2014-02-12	19.080000	19.080000	19.080000	19.080000	11.204111
124	2014-02-13	19.190001	19.190001	19.190001	19.190001	11.268709
125	2014-02-14	19.250000	19.250000	19.250000	19.250000	11.303941
126	2014-02-18	19.330000	19.330000	19.330000	19.330000	11.350919
127	2014-02-19	19.240000	19.240000	19.240000	19.240000	11.298065
128	2014-02-20	19.299999	19.299999	19.299999	19.299999	11.333302
129	2014-02-21	19.290001	19.290001	19.290001	19.290001	11.327431
130	2014-02-24	19.370001	19.370001	19.370001	19.370001	11.374407
131	2014-02-25	19.370001	19.370001	19.370001	19.370001	11.374407
132	2014-02-26	19.360001	19.360001	19.360001	19.360001	11.368536
133	2014-02-27	19.459999	19.459999	19.459999	19.459999	11.427257
134	2014-02-28	19.490000	19.490000	19.490000	19.490000	11.444872
135	2014-03-03	19.379999	19.379999	19.379999	19.379999	11.380276
136	2014-03-04	19.580000	19.580000	19.580000	19.580000	11.497722
137	2014-03-05	19.590000	19.590000	19.590000	19.590000	11.503593
138	2014-03-06	19.629999	19.629999	19.629999	19.629999	11.527082
139	2014-03-07	19.600000	19.600000	19.600000	19.600000	11.509466
140	2014-03-10	19.600000	19.600000	19.600000	19.600000	11.509466
141	2014-03-11	19.500000	19.500000	19.500000	19.500000	11.450746
142	2014-03-12	19.500000	19.500000	19.500000	19.500000	11.450746
143	2014-03-13	19.350000	19.350000	19.350000	19.350000	11.362666
144	2014-03-14	19.309999	19.309999	19.309999	19.309999	11.339173
145	2014-03-17	19.440001	19.440001	19.440001	19.440001	11.415508
146	2014-03-18	19.559999	19.559999	19.559999	19.559999	11.485979
147	2014-03-19	19.450001	19.450001	19.450001	19.450001	11.421385
148	2014-03-20	19.510000	19.510000	19.510000	19.510000	11.456614
149	2014-03-21	19.450001	19.450001	19.450001	19.450001	11.421385
150	2014-03-24	19.350000	19.350000	19.350000	19.350000	11.362666
151	2014-03-25	19.389999	19.389999	19.389999	19.389999	11.386149
152	2014-03-26	19.290001	19.290001	19.290001	19.290001	11.327431
153	2014-03-27	19.270000	19.270000	19.270000	19.270000	11.315688
154	2014-03-28	19.320000	19.320000	19.320000	19.320000	11.345046
155	2014-03-31	19.450001	19.450001	19.450001	19.450001	11.421385
156	2014-04-01	19.559999	19.559999	19.559999	19.559999	11.485979
157	2014-04-02	19.590000	19.590000	19.590000	19.590000	11.503593
158	2014-04-03	19.580000	19.580000	19.580000	19.580000	11.497722
159	2014-04-04	19.299999	19.299999	19.299999	19.299999	11.382714
160	2014-04-07	19.110001	19.110001	19.110001	19.110001	11.270653
161	2014-04-08	19.190001	19.190001	19.190001	19.190001	11.317844
162	2014-04-09	19.370001	19.370001	19.370001	19.370001	11.424001
163	2014-04-10	19.049999	19.049999	19.049999	19.049999	11.235268
164	2014-04-11	18.900000	18.900000	18.900000	18.900000	11.146805
165	2014-04-14	18.990000	18.990000	18.990000	18.990000	11.199883
166	2014-04-15	19.070000	19.070000	19.070000	19.070000	11.247066
167	2014-04-16	19.219999	19.219999	19.219999	19.219999	11.335535
168	2014-04-17	19.230000	19.230000	19.230000	19.230000	11.341432
169	2014-04-21	19.280001	19.280001	19.280001	19.280001	11.370918
170	2014-04-22	19.350000	19.350000	19.350000	19.350000	11.412207
171	2014-04-23	19.309999	19.309999	19.309999	19.309999	11.388613
172	2014-04-24	19.340000	19.340000	19.340000	19.340000	11.406306
173	2014-04-25	19.200001	19.200001	19.200001	19.200001	11.323740
174	2014-04-28	19.209999	19.209999	19.209999	19.209999	11.329636
175	2014-04-29	19.290001	19.290001	19.290001	19.290001	11.376816
176	2014-04-30	19.340000	19.340000	19.340000	19.340000	11.406306
177	2014-05-01	19.379999	19.379999	19.379999	19.379999	11.429895
178	2014-05-02	19.379999	19.379999	19.379999	19.379999	11.429895
179	2014-05-05	19.400000	19.400000	19.400000	19.400000	11.441691
180	2014-05-06	19.270000	19.270000	19.270000	19.270000	11.365026
181	2014-05-07	19.330000	19.330000	19.330000	19.330000	11.400411
182	2014-05-08	19.309999	19.309999	19.309999	19.309999	11.388613
183	2014-05-09	19.309999	19.309999	19.309999	19.309999	11.388613
184	2014-05-12	19.469999	19.469999	19.469999	19.469999	11.482980
185	2014-05-13	19.480000	19.480000	19.480000	19.480000	11.488873
186	2014-05-14	19.430000	19.430000	19.430000	19.430000	11.459390
187	2014-05-15	19.309999	19.309999	19.309999	19.309999	11.388613
188	2014-05-16	19.370001	19.370001	19.370001	19.370001	11.424001
189	2014-05-19	19.430000	19.430000	19.430000	19.430000	11.459390
190	2014-05-20	19.340000	19.340000	19.340000	19.340000	11.406306
191	2014-05-21	19.450001	19.450001	19.450001	19.450001	11.471185
192	2014-05-22	19.490000	19.490000	19.490000	19.490000	11.494774
193	2014-05-23	19.549999	19.549999	19.549999	19.549999	11.530159
194	2014-05-27	19.660000	19.660000	19.660000	19.660000	11.595038
195	2014-05-28	19.650000	19.650000	19.650000	19.650000	11.589138
196	2014-05-29	19.730000	19.730000	19.730000	19.730000	11.636323
197	2014-05-30	19.730000	19.730000	19.730000	19.730000	11.636323
198	2014-06-02	19.730000	19.730000	19.730000	19.730000	11.636323
199	2014-06-03	19.719999	19.719999	19.719999	19.719999	11.630425
200	2014-06-04	19.750000	19.750000	19.750000	19.750000	11.648117
201	2014-06-05	19.850000	19.850000	19.850000	19.850000	11.707095
202	2014-06-06	19.920000	19.920000	19.920000	19.920000	11.748378
203	2014-06-09	19.940001	19.940001	19.940001	19.940001	11.760173
204	2014-06-10	19.950001	19.950001	19.950001	19.950001	11.766072
205	2014-06-11	19.910000	19.910000	19.910000	19.910000	11.742478
206	2014-06-12	19.820000	19.820000	19.820000	19.820000	11.689398
207	2014-06-13	19.860001	19.860001	19.860001	19.860001	11.712992
208	2014-06-16	19.910000	19.910000	19.910000	19.910000	11.742478
209	2014-06-17	19.940001	19.940001	19.940001	19.940001	11.760173
210	2014-06-18	20.070000	20.070000	20.070000	20.070000	11.836843
211	2014-06-19	20.090000	20.090000	20.090000	20.090000	11.848640
212	2014-06-20	20.139999	20.139999	20.139999	20.139999	11.878131
213	2014-06-23	20.120001	20.120001	20.120001	20.120001	11.866334
214	2014-06-24	20.030001	20.030001	20.030001	20.030001	11.813253
215	2014-06-25	20.100000	20.100000	20.100000	20.100000	11.854538
216	2014-06-26	20.100000	20.100000	20.100000	20.100000	11.854538
217	2014-06-27	20.120001	20.120001	20.120001	20.120001	11.866334
218	2014-06-30	20.139999	20.139999	20.139999	20.139999	11.878131
219	2014-07-01	20.219999	20.219999	20.219999	20.219999	11.925312
220	2014-07-02	20.209999	20.209999	20.209999	20.209999	11.919415
221	2014-07-03	20.200001	20.200001	20.200001	20.200001	11.962646
222	2014-07-07	20.129999	20.129999	20.129999	20.129999	11.921189
223	2014-07-08	20.020000	20.020000	20.020000	20.020000	11.856044
224	2014-07-09	20.090000	20.090000	20.090000	20.090000	11.897502
225	2014-07-10	20.030001	20.030001	20.030001	20.030001	11.861970
226	2014-07-11	20.049999	20.049999	20.049999	20.049999	11.873808
227	2014-07-14	20.110001	20.110001	20.110001	20.110001	11.909347
228	2014-07-15	20.080000	20.080000	20.080000	20.080000	11.891578
229	2014-07-16	20.110001	20.110001	20.110001	20.110001	11.909347
230	2014-07-17	19.930000	19.930000	19.930000	19.930000	11.802745
231	2014-07-18	20.100000	20.100000	20.100000	20.100000	11.903423
232	2014-07-21	20.049999	20.049999	20.049999	20.049999	11.873808
233	2014-07-22	20.129999	20.129999	20.129999	20.129999	11.921189
234	2014-07-23	20.160000	20.160000	20.160000	20.160000	11.938957
235	2014-07-24	20.180000	20.180000	20.180000	20.180000	11.950803
236	2014-07-25	20.129999	20.129999	20.129999	20.129999	11.921189
237	2014-07-28	20.110001	20.110001	20.110001	20.110001	11.909347
238	2014-07-29	20.059999	20.059999	20.059999	20.059999	11.879734
239	2014-07-30	20.059999	20.059999	20.059999	20.059999	11.879734
240	2014-07-31	19.770000	19.770000	19.770000	19.770000	11.707996
241	2014-08-01	19.740000	19.740000	19.740000	19.740000	11.690229
242	2014-08-04	19.840000	19.840000	19.840000	19.840000	11.749449
243	2014-08-05	19.709999	19.709999	19.709999	19.709999	11.672462
244	2014-08-06	19.709999	19.709999	19.709999	19.709999	11.672462
245	2014-08-07	19.650000	19.650000	19.650000	19.650000	11.636929
246	2014-08-08	19.790001	19.790001	19.790001	19.790001	11.719838
247	2014-08-11	19.830000	19.830000	19.830000	19.830000	11.743528
248	2014-08-12	19.799999	19.799999	19.799999	19.799999	11.725762
249	2014-08-13	19.910000	19.910000	19.910000	19.910000	11.790901
250	2014-08-14	19.980000	19.980000	19.980000	19.980000	11.832358
251	2014-08-15	20.020000	20.020000	20.020000	20.020000	11.856044
252	2014-08-18	20.150000	20.150000	20.150000	20.150000	11.933039
253	2014-08-19	20.230000	20.230000	20.230000	20.230000	11.980412
254	2014-08-20	20.230000	20.230000	20.230000	20.230000	11.980412
255	2014-08-21	20.280001	20.280001	20.280001	20.280001	12.010018
256	2014-08-22	20.280001	20.280001	20.280001	20.280001	12.010018
257	2014-08-25	20.350000	20.350000	20.350000	20.350000	12.051474
258	2014-08-26	20.370001	20.370001	20.370001	20.370001	12.063320
259	2014-08-27	20.370001	20.370001	20.370001	20.370001	12.063320
260	2014-08-28	20.350000	20.350000	20.350000	20.350000	12.051474
261	2014-08-29	20.420000	20.420000	20.420000	20.420000	12.092934
262	2014-09-02	20.420000	20.420000	20.420000	20.420000	12.092934
263	2014-09-03	20.400000	20.400000	20.400000	20.400000	12.081085
264	2014-09-04	20.360001	20.360001	20.360001	20.360001	12.057397
265	2014-09-05	20.430000	20.430000	20.430000	20.430000	12.098855
266	2014-09-08	20.400000	20.400000	20.400000	20.400000	12.081085
267	2014-09-09	20.280001	20.280001	20.280001	20.280001	12.010018
268	2014-09-10	20.330000	20.330000	20.330000	20.330000	12.039635
269	2014-09-11	20.350000	20.350000	20.350000	20.350000	12.051474
270	2014-09-12	20.260000	20.260000	20.260000	20.260000	11.998173
271	2014-09-15	20.230000	20.230000	20.230000	20.230000	11.980412
272	2014-09-16	20.330000	20.330000	20.330000	20.330000	12.039635
273	2014-09-17	20.350000	20.350000	20.350000	20.350000	12.051474
274	2014-09-18	20.440001	20.440001	20.440001	20.440001	12.104774
275	2014-09-19	20.469999	20.469999	20.469999	20.469999	12.122541
276	2014-09-22	20.350000	20.350000	20.350000	20.350000	12.051474
277	2014-09-23	20.280001	20.280001	20.280001	20.280001	12.010018
278	2014-09-24	20.389999	20.389999	20.389999	20.389999	12.075165
279	2014-09-25	20.150000	20.150000	20.150000	20.150000	11.933039
280	2014-09-26	20.290001	20.290001	20.290001	20.290001	12.015943
281	2014-09-29	20.280001	20.280001	20.280001	20.280001	12.010018
282	2014-09-30	20.209999	20.209999	20.209999	20.209999	11.968568
283	2014-10-01	20.049999	20.049999	20.049999	20.049999	11.873808
284	2014-10-02	20.049999	20.049999	20.049999	20.049999	11.873808
285	2014-10-03	20.219999	20.219999	20.219999	20.219999	11.974490
286	2014-10-06	20.200001	20.200001	20.200001	20.200001	11.962646
287	2014-10-07	19.990000	19.990000	19.990000	19.990000	11.838281
288	2014-10-08	20.240000	20.240000	20.240000	20.240000	11.986334
289	2014-10-09	19.910000	19.910000	19.910000	19.910000	11.790901
290	2014-10-10	18.730000	18.730000	18.730000	18.730000	11.664483
291	2014-10-13	18.500000	18.500000	18.500000	18.500000	11.521245
292	2014-10-14	18.530001	18.530001	18.530001	18.530001	11.539929
293	2014-10-15	18.440001	18.440001	18.440001	18.440001	11.483878
294	2014-10-16	18.500000	18.500000	18.500000	18.500000	11.521245
295	2014-10-17	18.650000	18.650000	18.650000	18.650000	11.614659
296	2014-10-20	18.790001	18.790001	18.790001	18.790001	11.701847
297	2014-10-21	19.059999	19.059999	19.059999	19.059999	11.869996
298	2014-10-22	18.930000	18.930000	18.930000	18.930000	11.789037
299	2014-10-23	19.090000	19.090000	19.090000	19.090000	11.888680
300	2014-10-24	19.190001	19.190001	19.190001	19.190001	11.950956
301	2014-10-27	19.160000	19.160000	19.160000	19.160000	11.932272
302	2014-10-28	19.340000	19.340000	19.340000	19.340000	12.044369
303	2014-10-29	19.309999	19.309999	19.309999	19.309999	12.025685
304	2014-10-30	19.400000	19.400000	19.400000	19.400000	12.081735
305	2014-10-31	19.570000	19.570000	19.570000	19.570000	12.187608
306	2014-11-03	19.559999	19.559999	19.559999	19.559999	12.181378
307	2014-11-04	19.510000	19.510000	19.510000	19.510000	12.150242
308	2014-11-05	19.590000	19.590000	19.590000	19.590000	12.200064
309	2014-11-06	19.639999	19.639999	19.639999	19.639999	12.231201
310	2014-11-07	19.660000	19.660000	19.660000	19.660000	12.243658
311	2014-11-10	19.700001	19.700001	19.700001	19.700001	12.268569
312	2014-11-11	19.700001	19.700001	19.700001	19.700001	12.268569
313	2014-11-12	19.680000	19.680000	19.680000	19.680000	12.256113
314	2014-11-13	19.660000	19.660000	19.660000	19.660000	12.243658
315	2014-11-14	19.680000	19.680000	19.680000	19.680000	12.256113
316	2014-11-17	19.650000	19.650000	19.650000	19.650000	12.237429
317	2014-11-18	19.740000	19.740000	19.740000	19.740000	12.293481
318	2014-11-19	19.700001	19.700001	19.700001	19.700001	12.268569
319	2014-11-20	19.740000	19.740000	19.740000	19.740000	12.293481
320	2014-11-21	19.840000	19.840000	19.840000	19.840000	12.355756
321	2014-11-24	19.900000	19.900000	19.900000	19.900000	12.393124
322	2014-11-25	19.900000	19.900000	19.900000	19.900000	12.393124
323	2014-11-26	19.940001	19.940001	19.940001	19.940001	12.418032
324	2014-11-28	19.879999	19.879999	19.879999	19.879999	12.380669
325	2014-12-01	19.740000	19.740000	19.740000	19.740000	12.293481
326	2014-12-02	19.809999	19.809999	19.809999	19.809999	12.337075
327	2014-12-03	19.870001	19.870001	19.870001	19.870001	12.374442
328	2014-12-04	19.870001	19.870001	19.870001	19.870001	12.374442
329	2014-12-05	19.889999	19.889999	19.889999	19.889999	12.386895
330	2014-12-08	19.780001	19.780001	19.780001	19.780001	12.318390
331	2014-12-09	19.780001	19.780001	19.780001	19.780001	12.318390
332	2014-12-10	19.559999	19.559999	19.559999	19.559999	12.181378
333	2014-12-11	19.610001	19.610001	19.610001	19.610001	12.212522
334	2014-12-12	19.090000	19.090000	19.090000	19.090000	12.113531
335	2014-12-15	18.959999	18.959999	18.959999	18.959999	12.031036
336	2014-12-16	18.860001	18.860001	18.860001	18.860001	11.967583
337	2014-12-17	19.150000	19.150000	19.150000	19.150000	12.151602
338	2014-12-18	19.440001	19.440001	19.440001	19.440001	12.335621
339	2014-12-19	19.520000	19.520000	19.520000	19.520000	12.386387
340	2014-12-22	19.549999	19.549999	19.549999	19.549999	12.405423
341	2014-12-23	19.540001	19.540001	19.540001	19.540001	12.399078
342	2014-12-24	19.549999	19.549999	19.549999	19.549999	12.405423
343	2014-12-26	19.600000	19.600000	19.600000	19.600000	12.437149
344	2014-12-29	19.629999	19.629999	19.629999	19.629999	12.456187
345	2014-12-30	19.570000	19.570000	19.570000	19.570000	12.418113
346	2014-12-31	19.459999	19.459999	19.459999	19.459999	12.348312
347	2015-01-02	19.469999	19.469999	19.469999	19.469999	12.354663
348	2015-01-05	19.219999	19.219999	19.219999	19.219999	12.196019
349	2015-01-06	19.090000	19.090000	19.090000	19.090000	12.113531
350	2015-01-07	19.240000	19.240000	19.240000	19.240000	12.208713
351	2015-01-08	19.459999	19.459999	19.459999	19.459999	12.348312
352	2015-01-09	19.370001	19.370001	19.370001	19.370001	12.291203
353	2015-01-12	19.280001	19.280001	19.280001	19.280001	12.234097
354	2015-01-13	19.260000	19.260000	19.260000	19.260000	12.221401
355	2015-01-14	19.190001	19.190001	19.190001	19.190001	12.176985
356	2015-01-15	19.070000	19.070000	19.070000	19.070000	12.100840
357	2015-01-16	19.209999	19.209999	19.209999	19.209999	12.189676
358	2015-01-20	19.250000	19.250000	19.250000	19.250000	12.215060
359	2015-01-21	19.320000	19.320000	19.320000	19.320000	12.259479
360	2015-01-22	19.500000	19.500000	19.500000	19.500000	12.373693
361	2015-01-23	19.490000	19.490000	19.490000	19.490000	12.367351
362	2015-01-26	19.549999	19.549999	19.549999	19.549999	12.405423
363	2015-01-27	19.430000	19.430000	19.430000	19.430000	12.329280
364	2015-01-28	19.270000	19.270000	19.270000	19.270000	12.227750
365	2015-01-29	19.360001	19.360001	19.360001	19.360001	12.284860
366	2015-01-30	19.240000	19.240000	19.240000	19.240000	12.208713
367	2015-02-02	19.379999	19.379999	19.379999	19.379999	12.297547
368	2015-02-03	19.540001	19.540001	19.540001	19.540001	12.399078
369	2015-02-04	19.480000	19.480000	19.480000	19.480000	12.361000
370	2015-02-05	19.600000	19.600000	19.600000	19.600000	12.437149
371	2015-02-06	19.530001	19.530001	19.530001	19.530001	12.392732
372	2015-02-09	19.469999	19.469999	19.469999	19.469999	12.354663
373	2015-02-10	19.610001	19.610001	19.610001	19.610001	12.443496
374	2015-02-11	19.610001	19.610001	19.610001	19.610001	12.443496
375	2015-02-12	19.750000	19.750000	19.750000	19.750000	12.532331
376	2015-02-13	19.820000	19.820000	19.820000	19.820000	12.576748
377	2015-02-17	19.840000	19.840000	19.840000	19.840000	12.589439
378	2015-02-18	19.860001	19.860001	19.860001	19.860001	12.602134
379	2015-02-19	19.850000	19.850000	19.850000	19.850000	12.595787
380	2015-02-20	19.940001	19.940001	19.940001	19.940001	12.652896
381	2015-02-23	19.959999	19.959999	19.959999	19.959999	12.665589
382	2015-02-24	20.010000	20.010000	20.010000	20.010000	12.697317
383	2015-02-25	20.030001	20.030001	20.030001	20.030001	12.710006
384	2015-02-26	20.020000	20.020000	20.020000	20.020000	12.703657
385	2015-02-27	19.980000	19.980000	19.980000	19.980000	12.678277
386	2015-03-02	20.030001	20.030001	20.030001	20.030001	12.710006
387	2015-03-03	19.980000	19.980000	19.980000	19.980000	12.678277
388	2015-03-04	19.950001	19.950001	19.950001	19.950001	12.659243
389	2015-03-05	19.980000	19.980000	19.980000	19.980000	12.678277
390	2015-03-06	19.780001	19.780001	19.780001	19.780001	12.551368
391	2015-03-09	19.830000	19.830000	19.830000	19.830000	12.583097
392	2015-03-10	19.610001	19.610001	19.610001	19.610001	12.443496
393	2015-03-11	19.610001	19.610001	19.610001	19.610001	12.443496
394	2015-03-12	19.770000	19.770000	19.770000	19.770000	12.545025
395	2015-03-13	19.700001	19.700001	19.700001	19.700001	12.500605
396	2015-03-16	19.879999	19.879999	19.879999	19.879999	12.614823
397	2015-03-17	19.870001	19.870001	19.870001	19.870001	12.608479
398	2015-03-18	20.070000	20.070000	20.070000	20.070000	12.735386
399	2015-03-19	19.990000	19.990000	19.990000	19.990000	12.684625
400	2015-03-20	20.129999	20.129999	20.129999	20.129999	12.773458
401	2015-03-23	20.100000	20.100000	20.100000	20.100000	12.754422
402	2015-03-24	20.040001	20.040001	20.040001	20.040001	12.716355
403	2015-03-25	19.820000	19.820000	19.820000	19.820000	12.576748
404	2015-03-26	19.780001	19.780001	19.780001	19.780001	12.551368
405	2015-03-27	19.820000	19.820000	19.820000	19.820000	12.576748
406	2015-03-30	19.990000	19.990000	19.990000	19.990000	12.684625
407	2015-03-31	19.889999	19.889999	19.889999	19.889999	12.621169
408	2015-04-01	19.790001	19.790001	19.790001	19.790001	12.606516
409	2015-04-02	19.840000	19.840000	19.840000	19.840000	12.638368
410	2015-04-06	19.910000	19.910000	19.910000	19.910000	12.682956
411	2015-04-07	19.900000	19.900000	19.900000	19.900000	12.676589
412	2015-04-08	19.959999	19.959999	19.959999	19.959999	12.714811
413	2015-04-09	20.000000	20.000000	20.000000	20.000000	12.740292
414	2015-04-10	20.049999	20.049999	20.049999	20.049999	12.772139
415	2015-04-13	20.000000	20.000000	20.000000	20.000000	12.740292
416	2015-04-14	20.049999	20.049999	20.049999	20.049999	12.772139
417	2015-04-15	20.129999	20.129999	20.129999	20.129999	12.823101
418	2015-04-16	20.120001	20.120001	20.120001	20.120001	12.816734
419	2015-04-17	19.969999	19.969999	19.969999	19.969999	12.721182
420	2015-04-20	20.080000	20.080000	20.080000	20.080000	12.791250
421	2015-04-21	20.070000	20.070000	20.070000	20.070000	12.784878
422	2015-04-22	20.110001	20.110001	20.110001	20.110001	12.810361
423	2015-04-23	20.139999	20.139999	20.139999	20.139999	12.829475
424	2015-04-24	20.150000	20.150000	20.150000	20.150000	12.835846
425	2015-04-27	20.080000	20.080000	20.080000	20.080000	12.791250
426	2015-04-28	20.070000	20.070000	20.070000	20.070000	12.784878
427	2015-04-29	20.010000	20.010000	20.010000	20.010000	12.746662
428	2015-04-30	19.860001	19.860001	19.860001	19.860001	12.651110
429	2015-05-01	19.990000	19.990000	19.990000	19.990000	12.733920
430	2015-05-04	20.020000	20.020000	20.020000	20.020000	12.753029
431	2015-05-05	19.850000	19.850000	19.850000	19.850000	12.644739
432	2015-05-06	19.799999	19.799999	19.799999	19.799999	12.612889
433	2015-05-07	19.860001	19.860001	19.860001	19.860001	12.651110
434	2015-05-08	20.040001	20.040001	20.040001	20.040001	12.765775
435	2015-05-11	19.959999	19.959999	19.959999	19.959999	12.714811
436	2015-05-12	19.950001	19.950001	19.950001	19.950001	12.708443
437	2015-05-13	19.959999	19.959999	19.959999	19.959999	12.714811
438	2015-05-14	20.129999	20.129999	20.129999	20.129999	12.823101
439	2015-05-15	20.150000	20.150000	20.150000	20.150000	12.835846
440	2015-05-18	20.180000	20.180000	20.180000	20.180000	12.854955
441	2015-05-19	20.170000	20.170000	20.170000	20.170000	12.848584
442	2015-05-20	20.170000	20.170000	20.170000	20.170000	12.848584
443	2015-05-21	20.230000	20.230000	20.230000	20.230000	12.886806
444	2015-05-22	20.219999	20.219999	20.219999	20.219999	12.880436
445	2015-05-26	20.090000	20.090000	20.090000	20.090000	12.797623
446	2015-05-27	20.209999	20.209999	20.209999	20.209999	12.874065
447	2015-05-28	20.190001	20.190001	20.190001	20.190001	12.861322
448	2015-05-29	20.090000	20.090000	20.090000	20.090000	12.797623
449	2015-06-01	20.100000	20.100000	20.100000	20.100000	12.803991
450	2015-06-02	20.080000	20.080000	20.080000	20.080000	12.791250
451	2015-06-03	20.100000	20.100000	20.100000	20.100000	12.803991
452	2015-06-04	20.010000	20.010000	20.010000	20.010000	12.746662
453	2015-06-05	20.010000	20.010000	20.010000	20.010000	12.746662
454	2015-06-08	19.910000	19.910000	19.910000	19.910000	12.682956
455	2015-06-09	19.900000	19.900000	19.900000	19.900000	12.676589
456	2015-06-10	20.040001	20.040001	20.040001	20.040001	12.765775
457	2015-06-11	20.090000	20.090000	20.090000	20.090000	12.797623
458	2015-06-12	20.010000	20.010000	20.010000	20.010000	12.746662
459	2015-06-15	19.969999	19.969999	19.969999	19.969999	12.721182
460	2015-06-16	20.049999	20.049999	20.049999	20.049999	12.772139
461	2015-06-17	20.070000	20.070000	20.070000	20.070000	12.784878
462	2015-06-18	20.190001	20.190001	20.190001	20.190001	12.861322
463	2015-06-19	20.150000	20.150000	20.150000	20.150000	12.835846
464	2015-06-22	20.209999	20.209999	20.209999	20.209999	12.874065
465	2015-06-23	20.209999	20.209999	20.209999	20.209999	12.874065
466	2015-06-24	20.120001	20.120001	20.120001	20.120001	12.816734
467	2015-06-25	20.070000	20.070000	20.070000	20.070000	12.784878
468	2015-06-26	20.040001	20.040001	20.040001	20.040001	12.765775
469	2015-06-29	19.770000	19.770000	19.770000	19.770000	12.593780
470	2015-06-30	19.830000	19.830000	19.830000	19.830000	12.632001
471	2015-07-01	19.820000	19.820000	19.820000	19.820000	12.667150
472	2015-07-02	19.830000	19.830000	19.830000	19.830000	12.673541
473	2015-07-06	19.790001	19.790001	19.790001	19.790001	12.647974
474	2015-07-07	19.850000	19.850000	19.850000	19.850000	12.686322
475	2015-07-08	19.610001	19.610001	19.610001	19.610001	12.532937
476	2015-07-09	19.639999	19.639999	19.639999	19.639999	12.552108
477	2015-07-10	19.770000	19.770000	19.770000	19.770000	12.635195
478	2015-07-13	19.920000	19.920000	19.920000	19.920000	12.731062
479	2015-07-14	20.010000	20.010000	20.010000	20.010000	12.788582
480	2015-07-15	20.000000	20.000000	20.000000	20.000000	12.782192
481	2015-07-16	20.110001	20.110001	20.110001	20.110001	12.852489
482	2015-07-17	20.139999	20.139999	20.139999	20.139999	12.871664
483	2015-07-20	20.129999	20.129999	20.129999	20.129999	12.865274
484	2015-07-21	20.090000	20.090000	20.090000	20.090000	12.839709
485	2015-07-22	20.059999	20.059999	20.059999	20.059999	12.820535
486	2015-07-23	20.010000	20.010000	20.010000	20.010000	12.788582
487	2015-07-24	19.790001	19.790001	19.790001	19.790001	12.647974
488	2015-07-27	19.700001	19.700001	19.700001	19.700001	12.590458
489	2015-07-28	19.850000	19.850000	19.850000	19.850000	12.686322
490	2015-07-29	19.950001	19.950001	19.950001	19.950001	12.750236
491	2015-07-30	19.959999	19.959999	19.959999	19.959999	12.756627
492	2015-07-31	19.969999	19.969999	19.969999	19.969999	12.763014
493	2015-08-03	19.940001	19.940001	19.940001	19.940001	12.743838
494	2015-08-04	19.889999	19.889999	19.889999	19.889999	12.711887
495	2015-08-05	19.969999	19.969999	19.969999	19.969999	12.763014
496	2015-08-06	19.830000	19.830000	19.830000	19.830000	12.673541
497	2015-08-07	19.799999	19.799999	19.799999	19.799999	12.654367
498	2015-08-10	19.950001	19.950001	19.950001	19.950001	12.750236
499	2015-08-11	19.840000	19.840000	19.840000	19.840000	12.679931
500	2015-08-12	19.830000	19.830000	19.830000	19.830000	12.673541
501	2015-08-13	19.820000	19.820000	19.820000	19.820000	12.667150
502	2015-08-14	19.860001	19.860001	19.860001	19.860001	12.692714
503	2015-08-17	19.940001	19.940001	19.940001	19.940001	12.743838
504	2015-08-18	19.889999	19.889999	19.889999	19.889999	12.711887
505	2015-08-19	19.770000	19.770000	19.770000	19.770000	12.635195
506	2015-08-20	19.469999	19.469999	19.469999	19.469999	12.443463
507	2015-08-21	19.090000	19.090000	19.090000	19.090000	12.200601
508	2015-08-24	18.590000	18.590000	18.590000	18.590000	11.881043
509	2015-08-25	18.459999	18.459999	18.459999	18.459999	11.797958
510	2015-08-26	18.850000	18.850000	18.850000	18.850000	12.047215
511	2015-08-27	19.180000	19.180000	19.180000	19.180000	12.258120
512	2015-08-28	19.200001	19.200001	19.200001	19.200001	12.270902
513	2015-08-31	19.070000	19.070000	19.070000	19.070000	12.187818
514	2015-09-01	18.709999	18.709999	18.709999	18.709999	11.957739
515	2015-09-02	18.920000	18.920000	18.920000	18.920000	12.091951
516	2015-09-03	18.950001	18.950001	18.950001	18.950001	12.111125
517	2015-09-04	18.780001	18.780001	18.780001	18.780001	12.002472
518	2015-09-08	19.049999	19.049999	19.049999	19.049999	12.175034
519	2015-09-09	18.889999	18.889999	18.889999	18.889999	12.072777
520	2015-09-10	18.930000	18.930000	18.930000	18.930000	12.098342
521	2015-09-11	18.969999	18.969999	18.969999	18.969999	12.123906
522	2015-09-14	18.910000	18.910000	18.910000	18.910000	12.085556
523	2015-09-15	19.040001	19.040001	19.040001	19.040001	12.168643
524	2015-09-16	19.170000	19.170000	19.170000	19.170000	12.251729
525	2015-09-17	19.170000	19.170000	19.170000	19.170000	12.251729
526	2015-09-18	18.990000	18.990000	18.990000	18.990000	12.136686
527	2015-09-21	18.990000	18.990000	18.990000	18.990000	12.136686
528	2015-09-22	18.830000	18.830000	18.830000	18.830000	12.034431
529	2015-09-23	18.790001	18.790001	18.790001	18.790001	12.008866
530	2015-09-24	18.740000	18.740000	18.740000	18.740000	11.976912
531	2015-09-25	18.690001	18.690001	18.690001	18.690001	11.944955
532	2015-09-28	18.330000	18.330000	18.330000	18.330000	11.714875
533	2015-09-29	18.330000	18.330000	18.330000	18.330000	11.714875
534	2015-09-30	18.580000	18.580000	18.580000	18.580000	11.874654
535	2015-10-01	18.600000	18.600000	18.600000	18.600000	11.887437
536	2015-10-02	18.840000	18.840000	18.840000	18.840000	12.040820
537	2015-10-05	19.020000	19.020000	19.020000	19.020000	12.155860
538	2015-10-06	18.990000	18.990000	18.990000	18.990000	12.136686
539	2015-10-07	19.090000	19.090000	19.090000	19.090000	12.200601
540	2015-10-08	19.200001	19.200001	19.200001	19.200001	12.270902
541	2015-10-09	18.450001	18.450001	18.450001	18.450001	12.285552
542	2015-10-12	18.480000	18.480000	18.480000	18.480000	12.305529
543	2015-10-13	18.389999	18.389999	18.389999	18.389999	12.245597
544	2015-10-14	18.370001	18.370001	18.370001	18.370001	12.232279
545	2015-10-15	18.559999	18.559999	18.559999	18.559999	12.358798
546	2015-10-16	18.600000	18.600000	18.600000	18.600000	12.385433
547	2015-10-19	18.610001	18.610001	18.610001	18.610001	12.392093
548	2015-10-20	18.570000	18.570000	18.570000	18.570000	12.365454
549	2015-10-21	18.480000	18.480000	18.480000	18.480000	12.305529
550	2015-10-22	18.650000	18.650000	18.650000	18.650000	12.418726
551	2015-10-23	18.790001	18.790001	18.790001	18.790001	12.511950
552	2015-10-26	18.750000	18.750000	18.750000	18.750000	12.485315
553	2015-10-27	18.700001	18.700001	18.700001	18.700001	12.452022
554	2015-10-28	18.870001	18.870001	18.870001	18.870001	12.565219
555	2015-10-29	18.850000	18.850000	18.850000	18.850000	12.551905
556	2015-10-30	18.809999	18.809999	18.809999	18.809999	12.525270
557	2015-11-02	18.969999	18.969999	18.969999	18.969999	12.631811
558	2015-11-03	18.990000	18.990000	18.990000	18.990000	12.645127
559	2015-11-04	18.959999	18.959999	18.959999	18.959999	12.625153
560	2015-11-05	18.940001	18.940001	18.940001	18.940001	12.611833
561	2015-11-06	18.959999	18.959999	18.959999	18.959999	12.625153
562	2015-11-09	18.840000	18.840000	18.840000	18.840000	12.545242
563	2015-11-10	18.840000	18.840000	18.840000	18.840000	12.545242
564	2015-11-11	18.770000	18.770000	18.770000	18.770000	12.498634
565	2015-11-12	18.590000	18.590000	18.590000	18.590000	12.378774
566	2015-11-13	18.459999	18.459999	18.459999	18.459999	12.292208
567	2015-11-16	18.639999	18.639999	18.639999	18.639999	12.412067
568	2015-11-17	18.629999	18.629999	18.629999	18.629999	12.405413
569	2015-11-18	18.840000	18.840000	18.840000	18.840000	12.545242
570	2015-11-19	18.820000	18.820000	18.820000	18.820000	12.531927
571	2015-11-20	18.870001	18.870001	18.870001	18.870001	12.565219
572	2015-11-23	18.879999	18.879999	18.879999	18.879999	12.571881
573	2015-11-24	18.910000	18.910000	18.910000	18.910000	12.591859
574	2015-11-25	18.940001	18.940001	18.940001	18.940001	12.611833
575	2015-11-27	18.950001	18.950001	18.950001	18.950001	12.618498
576	2015-11-30	18.910000	18.910000	18.910000	18.910000	12.591859
577	2015-12-01	19.059999	19.059999	19.059999	19.059999	12.691742
578	2015-12-02	18.930000	18.930000	18.930000	18.930000	12.605176
579	2015-12-03	18.719999	18.719999	18.719999	18.719999	12.465341
580	2015-12-04	18.950001	18.950001	18.950001	18.950001	12.618498
581	2015-12-07	18.870001	18.870001	18.870001	18.870001	12.565219
582	2015-12-08	18.790001	18.790001	18.790001	18.790001	12.511950
583	2015-12-09	18.690001	18.690001	18.690001	18.690001	12.445361
584	2015-12-10	18.719999	18.719999	18.719999	18.719999	12.465341
585	2015-12-11	18.370001	18.370001	18.370001	18.370001	12.297318
586	2015-12-14	18.370001	18.370001	18.370001	18.370001	12.297318
587	2015-12-15	18.490000	18.490000	18.490000	18.490000	12.377643
588	2015-12-16	18.670000	18.670000	18.670000	18.670000	12.498138
589	2015-12-17	18.520000	18.520000	18.520000	18.520000	12.397730
590	2015-12-18	18.320000	18.320000	18.320000	18.320000	12.263841
591	2015-12-21	18.400000	18.400000	18.400000	18.400000	12.317395
592	2015-12-22	18.490000	18.490000	18.490000	18.490000	12.377643
593	2015-12-23	18.639999	18.639999	18.639999	18.639999	12.478061
594	2015-12-24	18.629999	18.629999	18.629999	18.629999	12.471364
595	2015-12-28	18.590000	18.590000	18.590000	18.590000	12.444587
596	2015-12-29	18.709999	18.709999	18.709999	18.709999	12.524916
597	2015-12-30	18.610001	18.610001	18.610001	18.610001	12.457980
598	2015-12-31	18.520000	18.520000	18.520000	18.520000	12.397730
599	2016-01-04	18.330000	18.330000	18.330000	18.330000	12.270535
600	2016-01-05	18.330000	18.330000	18.330000	18.330000	12.270535
601	2016-01-06	18.150000	18.150000	18.150000	18.150000	12.150042
602	2016-01-07	17.850000	17.850000	17.850000	17.850000	11.949216
603	2016-01-08	17.730000	17.730000	17.730000	17.730000	11.868882
604	2016-01-11	17.680000	17.680000	17.680000	17.680000	11.835413
605	2016-01-12	17.780001	17.780001	17.780001	17.780001	11.902353
606	2016-01-13	17.459999	17.459999	17.459999	17.459999	11.688139
607	2016-01-14	17.610001	17.610001	17.610001	17.610001	11.788552
608	2016-01-15	17.360001	17.360001	17.360001	17.360001	11.621195
609	2016-01-19	17.330000	17.330000	17.330000	17.330000	11.601112
610	2016-01-20	17.240000	17.240000	17.240000	17.240000	11.540867
611	2016-01-21	17.299999	17.299999	17.299999	17.299999	11.581030
612	2016-01-22	17.559999	17.559999	17.559999	17.559999	11.755084
613	2016-01-25	17.350000	17.350000	17.350000	17.350000	11.614504
614	2016-01-26	17.490000	17.490000	17.490000	17.490000	11.708225
615	2016-01-27	17.370001	17.370001	17.370001	17.370001	11.627890
616	2016-01-28	17.440001	17.440001	17.440001	17.440001	11.674751
617	2016-01-29	17.730000	17.730000	17.730000	17.730000	11.868882
618	2016-02-01	17.709999	17.709999	17.709999	17.709999	11.855497
619	2016-02-02	17.490000	17.490000	17.490000	17.490000	11.708225
620	2016-02-03	17.540001	17.540001	17.540001	17.540001	11.741693
621	2016-02-04	17.559999	17.559999	17.559999	17.559999	11.755084
622	2016-02-05	17.280001	17.280001	17.280001	17.280001	11.567643
623	2016-02-08	17.040001	17.040001	17.040001	17.040001	11.406981
624	2016-02-09	17.040001	17.040001	17.040001	17.040001	11.406981
625	2016-02-10	17.080000	17.080000	17.080000	17.080000	11.433758
626	2016-02-11	16.920000	16.920000	16.920000	16.920000	11.326652
627	2016-02-12	17.139999	17.139999	17.139999	17.139999	11.473924
628	2016-02-16	17.350000	17.350000	17.350000	17.350000	11.614504
629	2016-02-17	17.559999	17.559999	17.559999	17.559999	11.755084
630	2016-02-18	17.500000	17.500000	17.500000	17.500000	11.714915
631	2016-02-19	17.520000	17.520000	17.520000	17.520000	11.728304
632	2016-02-22	17.700001	17.700001	17.700001	17.700001	11.848804
633	2016-02-23	17.540001	17.540001	17.540001	17.540001	11.741693
634	2016-02-24	17.580000	17.580000	17.580000	17.580000	11.768467
635	2016-02-25	17.740000	17.740000	17.740000	17.740000	11.875578
636	2016-02-26	17.760000	17.760000	17.760000	17.760000	11.888965
637	2016-02-29	17.670000	17.670000	17.670000	17.670000	11.828718
638	2016-03-01	17.940001	17.940001	17.940001	17.940001	12.009463
639	2016-03-02	18.010000	18.010000	18.010000	18.010000	12.056325
640	2016-03-03	18.080000	18.080000	18.080000	18.080000	12.103183
641	2016-03-04	18.120001	18.120001	18.120001	18.120001	12.129959
642	2016-03-07	18.129999	18.129999	18.129999	18.129999	12.136652
643	2016-03-08	17.980000	17.980000	17.980000	17.980000	12.036240
644	2016-03-09	18.020000	18.020000	18.020000	18.020000	12.063015
645	2016-03-10	18.020000	18.020000	18.020000	18.020000	12.063015
646	2016-03-11	18.240000	18.240000	18.240000	18.240000	12.210287
647	2016-03-14	18.240000	18.240000	18.240000	18.240000	12.210287
648	2016-03-15	18.200001	18.200001	18.200001	18.200001	12.183514
649	2016-03-16	18.280001	18.280001	18.280001	18.280001	12.237065
650	2016-03-17	18.370001	18.370001	18.370001	18.370001	12.297318
651	2016-03-18	18.459999	18.459999	18.459999	18.459999	12.357562
652	2016-03-21	18.469999	18.469999	18.469999	18.469999	12.364256
653	2016-03-22	18.459999	18.459999	18.459999	18.459999	12.357562
654	2016-03-23	18.370001	18.370001	18.370001	18.370001	12.297318
655	2016-03-24	18.360001	18.360001	18.360001	18.360001	12.290623
656	2016-03-28	18.360001	18.360001	18.360001	18.360001	12.290623
657	2016-03-29	18.510000	18.510000	18.510000	18.510000	12.391034
658	2016-03-30	18.559999	18.559999	18.559999	18.559999	12.424507
659	2016-03-31	18.559999	18.559999	18.559999	18.559999	12.424507
660	2016-04-01	18.629999	18.629999	18.629999	18.629999	12.471364
661	2016-04-04	18.600000	18.600000	18.600000	18.600000	12.451281
662	2016-04-05	18.469999	18.469999	18.469999	18.469999	12.364256
663	2016-04-06	18.620001	18.620001	18.620001	18.620001	12.464674
664	2016-04-07	18.480000	18.480000	18.480000	18.480000	12.370951
665	2016-04-08	18.440001	18.440001	18.440001	18.440001	12.393131
666	2016-04-11	18.400000	18.400000	18.400000	18.400000	12.366245
667	2016-04-12	18.500000	18.500000	18.500000	18.500000	12.433454
668	2016-04-13	18.660000	18.660000	18.660000	18.660000	12.540987
669	2016-04-14	18.670000	18.670000	18.670000	18.670000	12.547706
670	2016-04-15	18.670000	18.670000	18.670000	18.670000	12.547706
671	2016-04-18	18.770000	18.770000	18.770000	18.770000	12.614915
672	2016-04-19	18.820000	18.820000	18.820000	18.820000	12.648517
673	2016-04-20	18.840000	18.840000	18.840000	18.840000	12.661961
674	2016-04-21	18.780001	18.780001	18.780001	18.780001	12.621634
675	2016-04-22	18.799999	18.799999	18.799999	18.799999	12.635077
676	2016-04-25	18.780001	18.780001	18.780001	18.780001	12.621634
677	2016-04-26	18.809999	18.809999	18.809999	18.809999	12.641800
678	2016-04-27	18.850000	18.850000	18.850000	18.850000	12.668683
679	2016-04-28	18.760000	18.760000	18.760000	18.760000	12.608193
680	2016-04-29	18.700001	18.700001	18.700001	18.700001	12.567873
681	2016-05-02	18.780001	18.780001	18.780001	18.780001	12.621634
682	2016-05-03	18.660000	18.660000	18.660000	18.660000	12.540987
683	2016-05-04	18.570000	18.570000	18.570000	18.570000	12.480498
684	2016-05-05	18.580000	18.580000	18.580000	18.580000	12.487219
685	2016-05-06	18.600000	18.600000	18.600000	18.600000	12.500662
686	2016-05-09	18.610001	18.610001	18.610001	18.610001	12.507387
687	2016-05-10	18.770000	18.770000	18.770000	18.770000	12.614915
688	2016-05-11	18.670000	18.670000	18.670000	18.670000	12.547706
689	2016-05-12	18.650000	18.650000	18.650000	18.650000	12.534266
690	2016-05-13	18.570000	18.570000	18.570000	18.570000	12.480498
691	2016-05-16	18.690001	18.690001	18.690001	18.690001	12.561151
692	2016-05-17	18.590000	18.590000	18.590000	18.590000	12.493940
693	2016-05-18	18.590000	18.590000	18.590000	18.590000	12.493940
694	2016-05-19	18.540001	18.540001	18.540001	18.540001	12.460336
695	2016-05-20	18.629999	18.629999	18.629999	18.629999	12.520823
696	2016-05-23	18.590000	18.590000	18.590000	18.590000	12.493940
697	2016-05-24	18.760000	18.760000	18.760000	18.760000	12.608193
698	2016-05-25	18.840000	18.840000	18.840000	18.840000	12.661961
699	2016-05-26	18.850000	18.850000	18.850000	18.850000	12.668683
700	2016-05-27	18.900000	18.900000	18.900000	18.900000	12.702284
701	2016-05-31	18.900000	18.900000	18.900000	18.900000	12.702284
702	2016-06-01	18.930000	18.930000	18.930000	18.930000	12.722447
703	2016-06-02	19.000000	19.000000	19.000000	19.000000	12.769493
704	2016-06-03	18.969999	18.969999	18.969999	18.969999	12.749331
705	2016-06-06	19.049999	19.049999	19.049999	19.049999	12.803099
706	2016-06-07	19.070000	19.070000	19.070000	19.070000	12.816541
707	2016-06-08	19.120001	19.120001	19.120001	19.120001	12.850143
708	2016-06-09	19.090000	19.090000	19.090000	19.090000	12.829982
709	2016-06-10	18.930000	18.930000	18.930000	18.930000	12.722447
710	2016-06-13	18.820000	18.820000	18.820000	18.820000	12.648517
711	2016-06-14	18.760000	18.760000	18.760000	18.760000	12.608193
712	2016-06-15	18.760000	18.760000	18.760000	18.760000	12.608193
713	2016-06-16	18.770000	18.770000	18.770000	18.770000	12.614915
714	2016-06-17	18.730000	18.730000	18.730000	18.730000	12.588030
715	2016-06-20	18.809999	18.809999	18.809999	18.809999	12.641800
716	2016-06-21	18.830000	18.830000	18.830000	18.830000	12.655246
717	2016-06-22	18.809999	18.809999	18.809999	18.809999	12.641800
718	2016-06-23	18.990000	18.990000	18.990000	18.990000	12.762775
719	2016-06-24	18.520000	18.520000	18.520000	18.520000	12.446898
720	2016-06-27	18.270000	18.270000	18.270000	18.270000	12.278877
721	2016-06-28	18.510000	18.510000	18.510000	18.510000	12.440176
722	2016-06-29	18.740000	18.740000	18.740000	18.740000	12.594752
723	2016-06-30	18.910000	18.910000	18.910000	18.910000	12.709008
724	2016-07-01	18.959999	18.959999	18.959999	18.959999	12.742611
725	2016-07-05	18.870001	18.870001	18.870001	18.870001	12.682125
726	2016-07-06	18.940001	18.940001	18.940001	18.940001	12.729169
727	2016-07-07	18.950001	18.950001	18.950001	18.950001	12.735891
728	2016-07-08	19.090000	19.090000	19.090000	19.090000	12.876185
729	2016-07-11	19.139999	19.139999	19.139999	19.139999	12.909910
730	2016-07-12	19.230000	19.230000	19.230000	19.230000	12.970615
731	2016-07-13	19.209999	19.209999	19.209999	19.209999	12.957126
732	2016-07-14	19.280001	19.280001	19.280001	19.280001	13.004344
733	2016-07-15	19.260000	19.260000	19.260000	19.260000	12.990851
734	2016-07-18	19.299999	19.299999	19.299999	19.299999	13.017827
735	2016-07-19	19.290001	19.290001	19.290001	19.290001	13.011086
736	2016-07-20	19.360001	19.360001	19.360001	19.360001	13.058301
737	2016-07-21	19.320000	19.320000	19.320000	19.320000	13.031321
738	2016-07-22	19.379999	19.379999	19.379999	19.379999	13.071787
739	2016-07-25	19.320000	19.320000	19.320000	19.320000	13.031321
740	2016-07-26	19.340000	19.340000	19.340000	19.340000	13.044810
741	2016-07-27	19.370001	19.370001	19.370001	19.370001	13.065045
742	2016-07-28	19.400000	19.400000	19.400000	19.400000	13.085279
743	2016-07-29	19.430000	19.430000	19.430000	19.430000	13.105521
744	2016-08-01	19.400000	19.400000	19.400000	19.400000	13.085279
745	2016-08-02	19.290001	19.290001	19.290001	19.290001	13.011086
746	2016-08-03	19.330000	19.330000	19.330000	19.330000	13.038064
747	2016-08-04	19.350000	19.350000	19.350000	19.350000	13.051554
748	2016-08-05	19.440001	19.440001	19.440001	19.440001	13.112259
749	2016-08-08	19.440001	19.440001	19.440001	19.440001	13.112259
750	2016-08-09	19.490000	19.490000	19.490000	19.490000	13.145984
751	2016-08-10	19.459999	19.459999	19.459999	19.459999	13.125748
752	2016-08-11	19.530001	19.530001	19.530001	19.530001	13.172966
753	2016-08-12	19.549999	19.549999	19.549999	19.549999	13.186455
754	2016-08-15	19.610001	19.610001	19.610001	19.610001	13.226925
755	2016-08-16	19.530001	19.530001	19.530001	19.530001	13.172966
756	2016-08-17	19.559999	19.559999	19.559999	19.559999	13.193199
757	2016-08-18	19.600000	19.600000	19.600000	19.600000	13.220179
758	2016-08-19	19.600000	19.600000	19.600000	19.600000	13.220179
759	2016-08-22	19.610001	19.610001	19.610001	19.610001	13.226925
760	2016-08-23	19.639999	19.639999	19.639999	19.639999	13.247159
761	2016-08-24	19.559999	19.559999	19.559999	19.559999	13.193199
762	2016-08-25	19.540001	19.540001	19.540001	19.540001	13.179715
763	2016-08-26	19.540001	19.540001	19.540001	19.540001	13.179715
764	2016-08-29	19.600000	19.600000	19.600000	19.600000	13.220179
765	2016-08-30	19.570000	19.570000	19.570000	19.570000	13.199943
766	2016-08-31	19.530001	19.530001	19.530001	19.530001	13.172966
767	2016-09-01	19.540001	19.540001	19.540001	19.540001	13.179715
768	2016-09-02	19.610001	19.610001	19.610001	19.610001	13.226925
769	2016-09-06	19.650000	19.650000	19.650000	19.650000	13.253908
770	2016-09-07	19.639999	19.639999	19.639999	19.639999	13.247159
771	2016-09-08	19.600000	19.600000	19.600000	19.600000	13.220179
772	2016-09-09	19.250000	19.250000	19.250000	19.250000	12.984102
773	2016-09-12	19.440001	19.440001	19.440001	19.440001	13.112259
774	2016-09-13	19.230000	19.230000	19.230000	19.230000	12.970615
775	2016-09-14	19.230000	19.230000	19.230000	19.230000	12.970615
776	2016-09-15	19.379999	19.379999	19.379999	19.379999	13.071787
777	2016-09-16	19.340000	19.340000	19.340000	19.340000	13.044810
778	2016-09-19	19.350000	19.350000	19.350000	19.350000	13.051554
779	2016-09-20	19.340000	19.340000	19.340000	19.340000	13.044810
780	2016-09-21	19.510000	19.510000	19.510000	19.510000	13.159475
781	2016-09-22	19.639999	19.639999	19.639999	19.639999	13.247159
782	2016-09-23	19.549999	19.549999	19.549999	19.549999	13.186455
783	2016-09-26	19.440001	19.440001	19.440001	19.440001	13.112259
784	2016-09-27	19.510000	19.510000	19.510000	19.510000	13.159475
785	2016-09-28	19.590000	19.590000	19.590000	19.590000	13.213435
786	2016-09-29	19.459999	19.459999	19.459999	19.459999	13.125748
787	2016-09-30	19.570000	19.570000	19.570000	19.570000	13.199943
788	2016-10-03	19.520000	19.520000	19.520000	19.520000	13.166221
789	2016-10-04	19.450001	19.450001	19.450001	19.450001	13.119003
790	2016-10-05	19.510000	19.510000	19.510000	19.510000	13.159475
791	2016-10-06	19.510000	19.510000	19.510000	19.510000	13.159475
792	2016-10-07	19.480000	19.480000	19.480000	19.480000	13.139236
793	2016-10-10	19.530001	19.530001	19.530001	19.530001	13.172966
794	2016-10-11	19.360001	19.360001	19.360001	19.360001	13.058301
795	2016-10-12	19.379999	19.379999	19.379999	19.379999	13.071787
796	2016-10-13	19.330000	19.330000	19.330000	19.330000	13.038064
797	2016-10-14	19.219999	19.219999	19.219999	19.219999	13.029256
798	2016-10-17	19.170000	19.170000	19.170000	19.170000	12.995362
799	2016-10-18	19.280001	19.280001	19.280001	19.280001	13.069925
800	2016-10-19	19.340000	19.340000	19.340000	19.340000	13.110603
801	2016-10-20	19.340000	19.340000	19.340000	19.340000	13.110603
802	2016-10-21	19.320000	19.320000	19.320000	19.320000	13.097044
803	2016-10-24	19.379999	19.379999	19.379999	19.379999	13.137714
804	2016-10-25	19.309999	19.309999	19.309999	19.309999	13.090261
805	2016-10-26	19.240000	19.240000	19.240000	19.240000	13.042809
806	2016-10-27	19.190001	19.190001	19.190001	19.190001	13.008917
807	2016-10-28	19.150000	19.150000	19.150000	19.150000	12.981797
808	2016-10-31	19.139999	19.139999	19.139999	19.139999	12.975022
809	2016-11-01	19.040001	19.040001	19.040001	19.040001	12.907234
810	2016-11-02	18.940001	18.940001	18.940001	18.940001	12.839444
811	2016-11-03	18.870001	18.870001	18.870001	18.870001	12.791986
812	2016-11-04	18.850000	18.850000	18.850000	18.850000	12.778431
813	2016-11-07	19.100000	19.100000	19.100000	19.100000	12.947907
814	2016-11-08	19.120001	19.120001	19.120001	19.120001	12.961460
815	2016-11-09	19.209999	19.209999	19.209999	19.209999	13.022475
816	2016-11-10	19.180000	19.180000	19.180000	19.180000	13.002137
817	2016-11-11	19.180000	19.180000	19.180000	19.180000	13.002137
818	2016-11-14	19.129999	19.129999	19.129999	19.129999	12.968240
819	2016-11-15	19.250000	19.250000	19.250000	19.250000	13.049590
820	2016-11-16	19.260000	19.260000	19.260000	19.260000	13.056365
821	2016-11-17	19.330000	19.330000	19.330000	19.330000	13.103823
822	2016-11-18	19.280001	19.280001	19.280001	19.280001	13.069925
823	2016-11-21	19.370001	19.370001	19.370001	19.370001	13.130937
824	2016-11-22	19.410000	19.410000	19.410000	19.410000	13.158054
825	2016-11-23	19.430000	19.430000	19.430000	19.430000	13.171615
826	2016-11-25	19.459999	19.459999	19.459999	19.459999	13.191946
827	2016-11-28	19.389999	19.389999	19.389999	19.389999	13.144496
828	2016-11-29	19.400000	19.400000	19.400000	19.400000	13.151273
829	2016-11-30	19.379999	19.379999	19.379999	19.379999	13.137714
830	2016-12-01	19.309999	19.309999	19.309999	19.309999	13.090261
831	2016-12-02	19.330000	19.330000	19.330000	19.330000	13.103823
832	2016-12-05	19.420000	19.420000	19.420000	19.420000	13.164831
833	2016-12-06	19.500000	19.500000	19.500000	19.500000	13.219062
834	2016-12-07	19.680000	19.680000	19.680000	19.680000	13.341088
835	2016-12-08	19.719999	19.719999	19.719999	19.719999	13.368206
836	2016-12-09	19.620001	19.620001	19.620001	19.620001	13.401677
837	2016-12-12	19.559999	19.559999	19.559999	19.559999	13.360689
838	2016-12-13	19.660000	19.660000	19.660000	19.660000	13.428996
839	2016-12-14	19.520000	19.520000	19.520000	19.520000	13.333364
840	2016-12-15	19.559999	19.559999	19.559999	19.559999	13.360689
841	2016-12-16	19.549999	19.549999	19.549999	19.549999	13.353857
842	2016-12-19	19.590000	19.590000	19.590000	19.590000	13.381183
843	2016-12-20	19.629999	19.629999	19.629999	19.629999	13.408503
844	2016-12-21	19.600000	19.600000	19.600000	19.600000	13.388018
845	2016-12-22	19.559999	19.559999	19.559999	19.559999	13.360689
846	2016-12-23	19.600000	19.600000	19.600000	19.600000	13.388018
847	2016-12-27	19.629999	19.629999	19.629999	19.629999	13.408503
848	2016-12-28	19.540001	19.540001	19.540001	19.540001	13.347029
849	2016-12-29	19.540001	19.540001	19.540001	19.540001	13.347029
850	2016-12-30	19.490000	19.490000	19.490000	19.490000	13.312872
851	2017-01-03	19.620001	19.620001	19.620001	19.620001	13.401677
852	2017-01-04	19.740000	19.740000	19.740000	19.740000	13.483641
853	2017-01-05	19.760000	19.760000	19.760000	19.760000	13.497300
854	2017-01-06	19.799999	19.799999	19.799999	19.799999	13.524623
855	2017-01-09	19.790001	19.790001	19.790001	19.790001	13.517796
856	2017-01-10	19.809999	19.809999	19.809999	19.809999	13.531453
857	2017-01-11	19.850000	19.850000	19.850000	19.850000	13.558777
858	2017-01-12	19.809999	19.809999	19.809999	19.809999	13.531453
859	2017-01-13	19.840000	19.840000	19.840000	19.840000	13.551950
860	2017-01-17	19.799999	19.799999	19.799999	19.799999	13.524623
861	2017-01-18	19.799999	19.799999	19.799999	19.799999	13.524623
862	2017-01-19	19.770000	19.770000	19.770000	19.770000	13.504136
863	2017-01-20	19.799999	19.799999	19.799999	19.799999	13.524623
864	2017-01-23	19.799999	19.799999	19.799999	19.799999	13.524623
865	2017-01-24	19.889999	19.889999	19.889999	19.889999	13.586099
866	2017-01-25	19.990000	19.990000	19.990000	19.990000	13.654409
867	2017-01-26	19.990000	19.990000	19.990000	19.990000	13.654409
868	2017-01-27	19.959999	19.959999	19.959999	19.959999	13.633916
869	2017-01-30	19.860001	19.860001	19.860001	19.860001	13.565609
870	2017-01-31	19.879999	19.879999	19.879999	19.879999	13.579267
871	2017-02-01	19.910000	19.910000	19.910000	19.910000	13.599757
872	2017-02-02	19.920000	19.920000	19.920000	19.920000	13.606590
873	2017-02-03	20.020000	20.020000	20.020000	20.020000	13.674896
874	2017-02-06	20.010000	20.010000	20.010000	20.010000	13.668067
875	2017-02-07	20.030001	20.030001	20.030001	20.030001	13.681727
876	2017-02-08	20.059999	20.059999	20.059999	20.059999	13.702219
877	2017-02-09	20.160000	20.160000	20.160000	20.160000	13.770527
878	2017-02-10	20.219999	20.219999	20.219999	20.219999	13.811512
879	2017-02-13	20.280001	20.280001	20.280001	20.280001	13.852495
880	2017-02-14	20.330000	20.330000	20.330000	20.330000	13.886645
881	2017-02-15	20.389999	20.389999	20.389999	20.389999	13.927630
882	2017-02-16	20.389999	20.389999	20.389999	20.389999	13.927630
883	2017-02-17	20.430000	20.430000	20.430000	20.430000	13.954952
884	2017-02-21	20.520000	20.520000	20.520000	20.520000	14.016429
885	2017-02-22	20.500000	20.500000	20.500000	20.500000	14.002765
886	2017-02-23	20.500000	20.500000	20.500000	20.500000	14.002765
887	2017-02-24	20.530001	20.530001	20.530001	20.530001	14.023259
888	2017-02-27	20.549999	20.549999	20.549999	20.549999	14.036919
889	2017-02-28	20.510000	20.510000	20.510000	20.510000	14.009598
890	2017-03-01	20.670000	20.670000	20.670000	20.670000	14.118891
891	2017-03-02	20.570000	20.570000	20.570000	20.570000	14.050581
892	2017-03-03	20.590000	20.590000	20.590000	20.590000	14.064244
893	2017-03-06	20.520000	20.520000	20.520000	20.520000	14.016429
894	2017-03-07	20.459999	20.459999	20.459999	20.459999	13.975445
895	2017-03-08	20.420000	20.420000	20.420000	20.420000	13.948123
896	2017-03-09	20.400000	20.400000	20.400000	20.400000	13.934460
897	2017-03-10	20.459999	20.459999	20.459999	20.459999	13.975445
898	2017-03-13	20.469999	20.469999	20.469999	20.469999	13.982273
899	2017-03-14	20.420000	20.420000	20.420000	20.420000	13.948123
900	2017-03-15	20.580000	20.580000	20.580000	20.580000	14.057410
901	2017-03-16	20.559999	20.559999	20.559999	20.559999	14.043754
902	2017-03-17	20.540001	20.540001	20.540001	20.540001	14.030087
903	2017-03-20	20.520000	20.520000	20.520000	20.520000	14.016429
904	2017-03-21	20.330000	20.330000	20.330000	20.330000	13.886645
905	2017-03-22	20.370001	20.370001	20.370001	20.370001	13.913970
906	2017-03-23	20.370001	20.370001	20.370001	20.370001	13.913970
907	2017-03-24	20.389999	20.389999	20.389999	20.389999	13.927630
908	2017-03-27	20.400000	20.400000	20.400000	20.400000	13.934460
909	2017-03-28	20.500000	20.500000	20.500000	20.500000	14.002765
910	2017-03-29	20.559999	20.559999	20.559999	20.559999	14.043754
911	2017-03-30	20.590000	20.590000	20.590000	20.590000	14.064244
912	2017-03-31	20.580000	20.580000	20.580000	20.580000	14.057410
913	2017-04-03	20.580000	20.580000	20.580000	20.580000	14.057410
914	2017-04-04	20.570000	20.570000	20.570000	20.570000	14.050581
915	2017-04-05	20.530001	20.530001	20.530001	20.530001	14.023259
916	2017-04-06	20.580000	20.580000	20.580000	20.580000	14.057410
917	2017-04-07	20.480000	20.480000	20.480000	20.480000	14.047811
918	2017-04-10	20.510000	20.510000	20.510000	20.510000	14.068389
919	2017-04-11	20.520000	20.520000	20.520000	20.520000	14.075248
920	2017-04-12	20.469999	20.469999	20.469999	20.469999	14.040951
921	2017-04-13	20.400000	20.400000	20.400000	20.400000	13.992932
922	2017-04-17	20.520000	20.520000	20.520000	20.520000	14.075248
923	2017-04-18	20.500000	20.500000	20.500000	20.500000	14.061527
924	2017-04-19	20.490000	20.490000	20.490000	20.490000	14.054669
925	2017-04-20	20.580000	20.580000	20.580000	20.580000	14.116403
926	2017-04-21	20.540001	20.540001	20.540001	20.540001	14.088964
927	2017-04-24	20.690001	20.690001	20.690001	20.690001	14.191854
928	2017-04-25	20.770000	20.770000	20.770000	20.770000	14.246728
929	2017-04-26	20.770000	20.770000	20.770000	20.770000	14.246728
930	2017-04-27	20.770000	20.770000	20.770000	20.770000	14.246728
931	2017-04-28	20.740000	20.740000	20.740000	20.740000	14.226150
932	2017-05-01	20.770000	20.770000	20.770000	20.770000	14.246728
933	2017-05-02	20.799999	20.799999	20.799999	20.799999	14.267304
934	2017-05-03	20.770000	20.770000	20.770000	20.770000	14.246728
935	2017-05-04	20.730000	20.730000	20.730000	20.730000	14.219294
936	2017-05-05	20.799999	20.799999	20.799999	20.799999	14.267304
937	2017-05-08	20.790001	20.790001	20.790001	20.790001	14.260450
938	2017-05-09	20.809999	20.809999	20.809999	20.809999	14.274168
939	2017-05-10	20.830000	20.830000	20.830000	20.830000	14.287886
940	2017-05-11	20.809999	20.809999	20.809999	20.809999	14.274168
941	2017-05-12	20.809999	20.809999	20.809999	20.809999	14.274168
942	2017-05-15	20.870001	20.870001	20.870001	20.870001	14.315321
943	2017-05-16	20.879999	20.879999	20.879999	20.879999	14.322180
944	2017-05-17	20.629999	20.629999	20.629999	20.629999	14.150697
945	2017-05-18	20.690001	20.690001	20.690001	20.690001	14.191854
946	2017-05-19	20.860001	20.860001	20.860001	20.860001	14.308459
947	2017-05-22	20.940001	20.940001	20.940001	20.940001	14.363337
948	2017-05-23	20.950001	20.950001	20.950001	20.950001	14.370199
949	2017-05-24	21.000000	21.000000	21.000000	21.000000	14.404490
950	2017-05-25	21.070000	21.070000	21.070000	21.070000	14.452505
951	2017-05-26	21.080000	21.080000	21.080000	21.080000	14.459362
952	2017-05-30	21.080000	21.080000	21.080000	21.080000	14.459362
953	2017-05-31	21.049999	21.049999	21.049999	21.049999	14.438787
954	2017-06-01	21.180000	21.180000	21.180000	21.180000	14.527959
955	2017-06-02	21.240000	21.240000	21.240000	21.240000	14.569118
956	2017-06-05	21.200001	21.200001	21.200001	21.200001	14.541677
957	2017-06-06	21.180000	21.180000	21.180000	21.180000	14.527959
958	2017-06-07	21.200001	21.200001	21.200001	21.200001	14.541677
959	2017-06-08	21.200001	21.200001	21.200001	21.200001	14.541677
960	2017-06-09	21.129999	21.129999	21.129999	21.129999	14.493666
961	2017-06-12	21.120001	21.120001	21.120001	21.120001	14.486808
962	2017-06-13	21.200001	21.200001	21.200001	21.200001	14.541677
963	2017-06-14	21.190001	21.190001	21.190001	21.190001	14.534818
964	2017-06-15	21.110001	21.110001	21.110001	21.110001	14.479945
965	2017-06-16	21.100000	21.100000	21.100000	21.100000	14.473086
966	2017-06-19	21.240000	21.240000	21.240000	21.240000	14.569118
967	2017-06-20	21.139999	21.139999	21.139999	21.139999	14.500520
968	2017-06-21	21.150000	21.150000	21.150000	21.150000	14.507381
969	2017-06-22	21.150000	21.150000	21.150000	21.150000	14.507381
970	2017-06-23	21.180000	21.180000	21.180000	21.180000	14.527959
971	2017-06-26	21.190001	21.190001	21.190001	21.190001	14.534818
972	2017-06-27	21.049999	21.049999	21.049999	21.049999	14.438787
973	2017-06-28	21.200001	21.200001	21.200001	21.200001	14.541677
974	2017-06-29	21.059999	21.059999	21.059999	21.059999	14.445649
975	2017-06-30	21.090000	21.090000	21.090000	21.090000	14.466222
976	2017-07-03	21.100000	21.100000	21.100000	21.100000	14.473086
977	2017-07-05	21.120001	21.120001	21.120001	21.120001	14.486808
978	2017-07-06	20.950001	20.950001	20.950001	20.950001	14.370199
979	2017-07-07	20.959999	20.959999	20.959999	20.959999	14.430782
980	2017-07-10	20.990000	20.990000	20.990000	20.990000	14.451436
981	2017-07-11	20.990000	20.990000	20.990000	20.990000	14.451436
982	2017-07-12	21.139999	21.139999	21.139999	21.139999	14.554713
983	2017-07-13	21.160000	21.160000	21.160000	21.160000	14.568478
984	2017-07-14	21.250000	21.250000	21.250000	21.250000	14.630445
985	2017-07-17	21.230000	21.230000	21.230000	21.230000	14.616677
986	2017-07-18	21.270000	21.270000	21.270000	21.270000	14.644217
987	2017-07-19	21.360001	21.360001	21.360001	21.360001	14.706183
988	2017-07-20	21.340000	21.340000	21.340000	21.340000	14.692409
989	2017-07-21	21.370001	21.370001	21.370001	21.370001	14.713065
990	2017-07-24	21.370001	21.370001	21.370001	21.370001	14.713065
991	2017-07-25	21.400000	21.400000	21.400000	21.400000	14.733715
992	2017-07-26	21.430000	21.430000	21.430000	21.430000	14.754375
993	2017-07-27	21.389999	21.389999	21.389999	21.389999	14.726837
994	2017-07-28	21.379999	21.379999	21.379999	21.379999	14.719947
995	2017-07-31	21.360001	21.360001	21.360001	21.360001	14.706183
996	2017-08-01	21.400000	21.400000	21.400000	21.400000	14.733715
997	2017-08-02	21.379999	21.379999	21.379999	21.379999	14.719947
998	2017-08-03	21.350000	21.350000	21.350000	21.350000	14.699294
999	2017-08-04	21.379999	21.379999	21.379999	21.379999	14.719947
1000	2017-08-07	21.420000	21.420000	21.420000	21.420000	14.747488
1001	2017-08-08	21.370001	21.370001	21.370001	21.370001	14.713065
1002	2017-08-09	21.350000	21.350000	21.350000	21.350000	14.699294
1003	2017-08-10	21.129999	21.129999	21.129999	21.129999	14.547825
1004	2017-08-11	21.180000	21.180000	21.180000	21.180000	14.582252
1005	2017-08-14	21.320000	21.320000	21.320000	21.320000	14.678641
1006	2017-08-15	21.299999	21.299999	21.299999	21.299999	14.664870
1007	2017-08-16	21.340000	21.340000	21.340000	21.340000	14.692409
1008	2017-08-17	21.120001	21.120001	21.120001	21.120001	14.540939
1009	2017-08-18	21.110001	21.110001	21.110001	21.110001	14.534058
1010	2017-08-21	21.120001	21.120001	21.120001	21.120001	14.540939
1011	2017-08-22	21.260000	21.260000	21.260000	21.260000	14.637328
1012	2017-08-23	21.230000	21.230000	21.230000	21.230000	14.616677
1013	2017-08-24	21.219999	21.219999	21.219999	21.219999	14.609795
1014	2017-08-25	21.260000	21.260000	21.260000	21.260000	14.637328
1015	2017-08-28	21.260000	21.260000	21.260000	21.260000	14.637328
1016	2017-08-29	21.270000	21.270000	21.270000	21.270000	14.644217
1017	2017-08-30	21.370001	21.370001	21.370001	21.370001	14.713065
1018	2017-08-31	21.480000	21.480000	21.480000	21.480000	14.788800
1019	2017-09-01	21.510000	21.510000	21.510000	21.510000	14.809455
1020	2017-09-05	21.430000	21.430000	21.430000	21.430000	14.754375
1021	2017-09-06	21.469999	21.469999	21.469999	21.469999	14.781913
1022	2017-09-07	21.480000	21.480000	21.480000	21.480000	14.788800
1023	2017-09-08	21.459999	21.459999	21.459999	21.459999	14.775025
1024	2017-09-11	21.600000	21.600000	21.600000	21.600000	14.871420
1025	2017-09-12	21.639999	21.639999	21.639999	21.639999	14.898960
1026	2017-09-13	21.660000	21.660000	21.660000	21.660000	14.912733
1027	2017-09-14	21.620001	21.620001	21.620001	21.620001	14.885182
1028	2017-09-15	21.650000	21.650000	21.650000	21.650000	14.905841
1029	2017-09-18	21.670000	21.670000	21.670000	21.670000	14.919610
1030	2017-09-19	21.670000	21.670000	21.670000	21.670000	14.919610
1031	2017-09-20	21.670000	21.670000	21.670000	21.670000	14.919610
1032	2017-09-21	21.620001	21.620001	21.620001	21.620001	14.885182
1033	2017-09-22	21.639999	21.639999	21.639999	21.639999	14.898960
1034	2017-09-25	21.600000	21.600000	21.600000	21.600000	14.871420
1035	2017-09-26	21.610001	21.610001	21.610001	21.610001	14.878304
1036	2017-09-27	21.680000	21.680000	21.680000	21.680000	14.926495
1037	2017-09-28	21.700001	21.700001	21.700001	21.700001	14.940266
1038	2017-09-29	21.750000	21.750000	21.750000	21.750000	14.974690
1039	2017-10-02	21.820000	21.820000	21.820000	21.820000	15.022887
1040	2017-10-03	21.870001	21.870001	21.870001	21.870001	15.057311
1041	2017-10-04	21.900000	21.900000	21.900000	21.900000	15.077961
1042	2017-10-05	21.969999	21.969999	21.969999	21.969999	15.126155
1043	2017-10-06	21.959999	21.959999	21.959999	21.959999	15.119277
1044	2017-10-09	21.930000	21.930000	21.930000	21.930000	15.098623
1045	2017-10-10	21.969999	21.969999	21.969999	21.969999	15.126155
1046	2017-10-11	21.990000	21.990000	21.990000	21.990000	15.139932
1047	2017-10-12	21.959999	21.959999	21.959999	21.959999	15.119277
1048	2017-10-13	21.090000	21.090000	21.090000	21.090000	15.139379
1049	2017-10-16	21.090000	21.090000	21.090000	21.090000	15.139379
1050	2017-10-17	21.110001	21.110001	21.110001	21.110001	15.153733
1051	2017-10-18	21.100000	21.100000	21.100000	21.100000	15.146555
1052	2017-10-19	21.090000	21.090000	21.090000	21.090000	15.139379
1053	2017-10-20	21.150000	21.150000	21.150000	21.150000	15.182445
1054	2017-10-23	21.070000	21.070000	21.070000	21.070000	15.125015
1055	2017-10-24	21.080000	21.080000	21.080000	21.080000	15.132200
1056	2017-10-25	21.000000	21.000000	21.000000	21.000000	15.074768
1057	2017-10-26	20.990000	20.990000	20.990000	20.990000	15.067589
1058	2017-10-27	21.120001	21.120001	21.120001	21.120001	15.160907
1059	2017-10-30	21.110001	21.110001	21.110001	21.110001	15.153733
1060	2017-10-31	21.139999	21.139999	21.139999	21.139999	15.175265
1061	2017-11-01	21.160000	21.160000	21.160000	21.160000	15.189619
1062	2017-11-02	21.160000	21.160000	21.160000	21.160000	15.189619
1063	2017-11-03	21.219999	21.219999	21.219999	21.219999	15.232703
1064	2017-11-06	21.250000	21.250000	21.250000	21.250000	15.254230
1065	2017-11-07	21.219999	21.219999	21.219999	21.219999	15.232703
1066	2017-11-08	21.209999	21.209999	21.209999	21.209999	15.225511
1067	2017-11-09	21.160000	21.160000	21.160000	21.160000	15.189619
1068	2017-11-10	21.139999	21.139999	21.139999	21.139999	15.175265
1069	2017-11-13	21.160000	21.160000	21.160000	21.160000	15.189619
1070	2017-11-14	21.110001	21.110001	21.110001	21.110001	15.153733
1071	2017-11-15	21.059999	21.059999	21.059999	21.059999	15.117838
1072	2017-11-16	21.190001	21.190001	21.190001	21.190001	15.211161
1073	2017-11-17	21.190001	21.190001	21.190001	21.190001	15.211161
1074	2017-11-20	21.200001	21.200001	21.200001	21.200001	15.218338
1075	2017-11-21	21.299999	21.299999	21.299999	21.299999	15.290120
1076	2017-11-22	21.309999	21.309999	21.309999	21.309999	15.297307
1077	2017-11-24	21.340000	21.340000	21.340000	21.340000	15.318837
1078	2017-11-27	21.320000	21.320000	21.320000	21.320000	15.304480
1079	2017-11-28	21.450001	21.450001	21.450001	21.450001	15.397800
1080	2017-11-29	21.370001	21.370001	21.370001	21.370001	15.340369
1081	2017-11-30	21.459999	21.459999	21.459999	21.459999	15.404975
1082	2017-12-01	21.440001	21.440001	21.440001	21.440001	15.390620
1083	2017-12-04	21.400000	21.400000	21.400000	21.400000	15.361907
1084	2017-12-05	21.340000	21.340000	21.340000	21.340000	15.318837
1085	2017-12-06	21.340000	21.340000	21.340000	21.340000	15.318837
1086	2017-12-07	21.389999	21.389999	21.389999	21.389999	15.354729
1087	2017-12-08	21.100000	21.100000	21.100000	21.100000	15.410239
1088	2017-12-11	21.139999	21.139999	21.139999	21.139999	15.439445
1089	2017-12-12	21.150000	21.150000	21.150000	21.150000	15.446749
1090	2017-12-13	21.170000	21.170000	21.170000	21.170000	15.461360
1091	2017-12-14	21.100000	21.100000	21.100000	21.100000	15.410239
1092	2017-12-15	21.230000	21.230000	21.230000	21.230000	15.505177
1093	2017-12-18	21.299999	21.299999	21.299999	21.299999	15.556300
1094	2017-12-19	21.219999	21.219999	21.219999	21.219999	15.497881
1095	2017-12-20	21.200001	21.200001	21.200001	21.200001	15.483264
1096	2017-12-21	21.250000	21.250000	21.250000	21.250000	15.519783
1097	2017-12-22	21.240000	21.240000	21.240000	21.240000	15.512479
1098	2017-12-26	21.240000	21.240000	21.240000	21.240000	15.512479
1099	2017-12-27	21.270000	21.270000	21.270000	21.270000	15.534396
1100	2017-12-28	21.299999	21.299999	21.299999	21.299999	15.556300
1101	2017-12-29	21.240000	21.240000	21.240000	21.240000	15.512479
1102	2018-01-02	21.379999	21.379999	21.379999	21.379999	15.614730
1103	2018-01-03	21.480000	21.480000	21.480000	21.480000	15.687766
1104	2018-01-04	21.559999	21.559999	21.559999	21.559999	15.746190
1105	2018-01-05	21.639999	21.639999	21.639999	21.639999	15.804623
1106	2018-01-08	21.650000	21.650000	21.650000	21.650000	15.811920
1107	2018-01-09	21.680000	21.680000	21.680000	21.680000	15.833834
1108	2018-01-10	21.670000	21.670000	21.670000	21.670000	15.826531
1109	2018-01-11	21.799999	21.799999	21.799999	21.799999	15.921474
1110	2018-01-12	21.910000	21.910000	21.910000	21.910000	16.001814
1111	2018-01-16	21.840000	21.840000	21.840000	21.840000	15.950688
1112	2018-01-17	21.940001	21.940001	21.940001	21.940001	16.023724
1113	2018-01-18	21.910000	21.910000	21.910000	21.910000	16.001814
1114	2018-01-19	22.010000	22.010000	22.010000	22.010000	16.074848
1115	2018-01-22	22.139999	22.139999	22.139999	22.139999	16.169786
1116	2018-01-23	22.240000	22.240000	22.240000	22.240000	16.242825
1117	2018-01-24	22.209999	22.209999	22.209999	22.209999	16.220917
1118	2018-01-25	22.219999	22.219999	22.219999	22.219999	16.228218
1119	2018-01-26	22.370001	22.370001	22.370001	22.370001	16.337774
1120	2018-01-29	22.260000	22.260000	22.260000	22.260000	16.257437
1121	2018-01-30	22.080000	22.080000	22.080000	22.080000	16.125971
1122	2018-01-31	22.120001	22.120001	22.120001	22.120001	16.155188
1123	2018-02-01	22.070000	22.070000	22.070000	22.070000	16.118668
1124	2018-02-02	21.750000	21.750000	21.750000	21.750000	15.884962
1125	2018-02-05	21.190001	21.190001	21.190001	21.190001	15.475964
1126	2018-02-06	21.400000	21.400000	21.400000	21.400000	15.629333
1127	2018-02-07	21.309999	21.309999	21.309999	21.309999	15.563611
1128	2018-02-08	20.770000	20.770000	20.770000	20.770000	15.169217
1129	2018-02-09	20.930000	20.930000	20.930000	20.930000	15.286076
1130	2018-02-12	21.120001	21.120001	21.120001	21.120001	15.424840
1131	2018-02-13	21.170000	21.170000	21.170000	21.170000	15.461360
1132	2018-02-14	21.370001	21.370001	21.370001	21.370001	15.607423
1133	2018-02-15	21.549999	21.549999	21.549999	21.549999	15.738889
1134	2018-02-16	21.559999	21.559999	21.559999	21.559999	15.746190
1135	2018-02-20	21.510000	21.510000	21.510000	21.510000	15.709677
1136	2018-02-21	21.420000	21.420000	21.420000	21.420000	15.643945
1137	2018-02-22	21.440001	21.440001	21.440001	21.440001	15.658549
1138	2018-02-23	21.690001	21.690001	21.690001	21.690001	15.841136
1139	2018-02-26	21.850000	21.850000	21.850000	21.850000	15.957991
1140	2018-02-27	21.639999	21.639999	21.639999	21.639999	15.804623
1141	2018-02-28	21.500000	21.500000	21.500000	21.500000	15.702374
1142	2018-03-01	21.350000	21.350000	21.350000	21.350000	15.592820
1143	2018-03-02	21.430000	21.430000	21.430000	21.430000	15.651249
1144	2018-03-05	21.580000	21.580000	21.580000	21.580000	15.760798
1145	2018-03-06	21.629999	21.629999	21.629999	21.629999	15.797318
1146	2018-03-07	21.660000	21.660000	21.660000	21.660000	15.819228
1147	2018-03-08	21.740000	21.740000	21.740000	21.740000	15.877654
1148	2018-03-09	21.959999	21.959999	21.959999	21.959999	16.038332
1149	2018-03-12	21.969999	21.969999	21.969999	21.969999	16.045631
1150	2018-03-13	21.860001	21.860001	21.860001	21.860001	15.965298
1151	2018-03-14	21.799999	21.799999	21.799999	21.799999	15.921474
1152	2018-03-15	21.790001	21.790001	21.790001	21.790001	15.914171
1153	2018-03-16	21.830000	21.830000	21.830000	21.830000	15.943388
1154	2018-03-19	21.610001	21.610001	21.610001	21.610001	15.782709
1155	2018-03-20	21.639999	21.639999	21.639999	21.639999	15.804623
1156	2018-03-21	21.629999	21.629999	21.629999	21.629999	15.797318
1157	2018-03-22	21.299999	21.299999	21.299999	21.299999	15.556300
1158	2018-03-23	21.000000	21.000000	21.000000	21.000000	15.337200
1159	2018-03-26	21.360001	21.360001	21.360001	21.360001	15.600128
1160	2018-03-27	21.110001	21.110001	21.110001	21.110001	15.417536
1161	2018-03-28	21.059999	21.059999	21.059999	21.059999	15.381019
1162	2018-03-29	21.260000	21.260000	21.260000	21.260000	15.527088
1163	2018-04-02	20.959999	20.959999	20.959999	20.959999	15.307985
1164	2018-04-03	21.120001	21.120001	21.120001	21.120001	15.424840
1165	2018-04-04	21.280001	21.280001	21.280001	21.280001	15.541695
1166	2018-04-05	21.370001	21.370001	21.370001	21.370001	15.607423
1167	2018-04-06	21.030001	21.030001	21.030001	21.030001	15.408139
1168	2018-04-09	21.070000	21.070000	21.070000	21.070000	15.437444
1169	2018-04-10	21.290001	21.290001	21.290001	21.290001	15.598639
1170	2018-04-11	21.230000	21.230000	21.230000	21.230000	15.554676
1171	2018-04-12	21.330000	21.330000	21.330000	21.330000	15.627943
1172	2018-04-13	21.280001	21.280001	21.280001	21.280001	15.591310
1173	2018-04-16	21.379999	21.379999	21.379999	21.379999	15.664577
1174	2018-04-17	21.540001	21.540001	21.540001	21.540001	15.781807
1175	2018-04-18	21.580000	21.580000	21.580000	21.580000	15.811109
1176	2018-04-19	21.469999	21.469999	21.469999	21.469999	15.730514
1177	2018-04-20	21.350000	21.350000	21.350000	21.350000	15.642593
1178	2018-04-23	21.330000	21.330000	21.330000	21.330000	15.627943
1179	2018-04-24	21.129999	21.129999	21.129999	21.129999	15.481404
1180	2018-04-25	21.129999	21.129999	21.129999	21.129999	15.481404
1181	2018-04-26	21.299999	21.299999	21.299999	21.299999	15.605956
1182	2018-04-27	21.340000	21.340000	21.340000	21.340000	15.635272
1183	2018-04-30	21.230000	21.230000	21.230000	21.230000	15.554676
1184	2018-05-01	21.250000	21.250000	21.250000	21.250000	15.569326
1185	2018-05-02	21.170000	21.170000	21.170000	21.170000	15.510718
1186	2018-05-03	21.120001	21.120001	21.120001	21.120001	15.474083
1187	2018-05-04	21.309999	21.309999	21.309999	21.309999	15.613289
1188	2018-05-07	21.389999	21.389999	21.389999	21.389999	15.671904
1189	2018-05-08	21.370001	21.370001	21.370001	21.370001	15.657247
1190	2018-05-09	21.480000	21.480000	21.480000	21.480000	15.737843
1191	2018-05-10	21.639999	21.639999	21.639999	21.639999	15.855077
1192	2018-05-11	21.670000	21.670000	21.670000	21.670000	15.877054
1193	2018-05-14	21.690001	21.690001	21.690001	21.690001	15.891703
1194	2018-05-15	21.570000	21.570000	21.570000	21.570000	15.803783
1195	2018-05-16	21.629999	21.629999	21.629999	21.629999	15.847750
1196	2018-05-17	21.639999	21.639999	21.639999	21.639999	15.855077
1197	2018-05-18	21.629999	21.629999	21.629999	21.629999	15.847750
1198	2018-05-21	21.719999	21.719999	21.719999	21.719999	15.913686
1199	2018-05-22	21.680000	21.680000	21.680000	21.680000	15.884375
1200	2018-05-23	21.740000	21.740000	21.740000	21.740000	15.928337
1201	2018-05-24	21.719999	21.719999	21.719999	21.719999	15.913686
1202	2018-05-25	21.709999	21.709999	21.709999	21.709999	15.906356
1203	2018-05-29	21.590000	21.590000	21.590000	21.590000	15.818439
1204	2018-05-30	21.760000	21.760000	21.760000	21.760000	15.942996
1205	2018-05-31	21.670000	21.670000	21.670000	21.670000	15.877054
1206	2018-06-01	21.809999	21.809999	21.809999	21.809999	15.979627
1207	2018-06-04	21.879999	21.879999	21.879999	21.879999	16.030909
1208	2018-06-05	21.910000	21.910000	21.910000	21.910000	16.052895
1209	2018-06-06	22.020000	22.020000	22.020000	22.020000	16.133488
1210	2018-06-07	22.000000	22.000000	22.000000	22.000000	16.118835
1211	2018-06-08	22.059999	22.059999	22.059999	22.059999	16.162800
1212	2018-06-11	22.100000	22.100000	22.100000	22.100000	16.192099
1213	2018-06-12	22.139999	22.139999	22.139999	22.139999	16.221407
1214	2018-06-13	22.080000	22.080000	22.080000	22.080000	16.177448
1215	2018-06-14	22.170000	22.170000	22.170000	22.170000	16.243389
1216	2018-06-15	22.150000	22.150000	22.150000	22.150000	16.228735
1217	2018-06-18	22.139999	22.139999	22.139999	22.139999	16.221407
1218	2018-06-19	22.100000	22.100000	22.100000	22.100000	16.192099
1219	2018-06-20	22.139999	22.139999	22.139999	22.139999	16.221407
1220	2018-06-21	22.049999	22.049999	22.049999	22.049999	16.155468
1221	2018-06-22	22.080000	22.080000	22.080000	22.080000	16.177448
1222	2018-06-25	21.840000	21.840000	21.840000	21.840000	16.001604
1223	2018-06-26	21.879999	21.879999	21.879999	21.879999	16.030909
1224	2018-06-27	21.750000	21.750000	21.750000	21.750000	15.935668
1225	2018-06-28	21.830000	21.830000	21.830000	21.830000	15.994277
1226	2018-06-29	21.850000	21.850000	21.850000	21.850000	16.008930
1227	2018-07-02	21.910000	21.910000	21.910000	21.910000	16.052895
1228	2018-07-03	21.860001	21.860001	21.860001	21.860001	16.016262
1229	2018-07-05	21.990000	21.990000	21.990000	21.990000	16.111511
1230	2018-07-06	22.070000	22.070000	22.070000	22.070000	16.234348
1231	2018-07-09	22.219999	22.219999	22.219999	22.219999	16.344687
1232	2018-07-10	22.230000	22.230000	22.230000	22.230000	16.352045
1233	2018-07-11	22.120001	22.120001	22.120001	22.120001	16.271128
1234	2018-07-12	22.250000	22.250000	22.250000	22.250000	16.366758
1235	2018-07-13	22.290001	22.290001	22.290001	22.290001	16.396181
1236	2018-07-16	22.250000	22.250000	22.250000	22.250000	16.366758
1237	2018-07-17	22.299999	22.299999	22.299999	22.299999	16.403536
1238	2018-07-18	22.320000	22.320000	22.320000	22.320000	16.418242
1239	2018-07-19	22.280001	22.280001	22.280001	22.280001	16.388824
1240	2018-07-20	22.250000	22.250000	22.250000	22.250000	16.366758
1241	2018-07-23	22.260000	22.260000	22.260000	22.260000	16.374109
1242	2018-07-24	22.320000	22.320000	22.320000	22.320000	16.418242
1243	2018-07-25	22.459999	22.459999	22.459999	22.459999	16.521227
1244	2018-07-26	22.379999	22.379999	22.379999	22.379999	16.462379
1245	2018-07-27	22.280001	22.280001	22.280001	22.280001	16.388824
1246	2018-07-30	22.170000	22.170000	22.170000	22.170000	16.307909
1247	2018-07-31	22.250000	22.250000	22.250000	22.250000	16.366758
1248	2018-08-01	22.209999	22.209999	22.209999	22.209999	16.337330
1249	2018-08-02	22.280001	22.280001	22.280001	22.280001	16.388824
1250	2018-08-03	22.320000	22.320000	22.320000	22.320000	16.418242
1251	2018-08-06	22.379999	22.379999	22.379999	22.379999	16.462379
1252	2018-08-07	22.420000	22.420000	22.420000	22.420000	16.491806
1253	2018-08-08	22.430000	22.430000	22.430000	22.430000	16.499159
1254	2018-08-09	22.450001	22.450001	22.450001	22.450001	16.513874
1255	2018-08-10	22.350000	22.350000	22.350000	22.350000	16.440317
1256	2018-08-13	22.270000	22.270000	22.270000	22.270000	16.381468
1257	2018-08-14	22.350000	22.350000	22.350000	22.350000	16.440317
1258	2018-08-15	22.209999	22.209999	22.209999	22.209999	16.337330
1259	2018-08-16	22.320000	22.320000	22.320000	22.320000	16.418242
1260	2018-08-17	22.360001	22.360001	22.360001	22.360001	16.447670
1261	2018-08-20	22.430000	22.430000	22.430000	22.430000	16.499159
1262	2018-08-21	22.480000	22.480000	22.480000	22.480000	16.535938
1263	2018-08-22	22.500000	22.500000	22.500000	22.500000	16.550648
1264	2018-08-23	22.450001	22.450001	22.450001	22.450001	16.513874
1265	2018-08-24	22.559999	22.559999	22.559999	22.559999	16.594790
1266	2018-08-27	22.680000	22.680000	22.680000	22.680000	16.683058
1267	2018-08-28	22.680000	22.680000	22.680000	22.680000	16.683058
1268	2018-08-29	22.760000	22.760000	22.760000	22.760000	16.741903
1269	2018-08-30	22.670000	22.670000	22.670000	22.670000	16.675699
1270	2018-08-31	22.670000	22.670000	22.670000	22.670000	16.675699
1271	2018-09-04	22.620001	22.620001	22.620001	22.620001	16.638918
1272	2018-09-05	22.530001	22.530001	22.530001	22.530001	16.572718
1273	2018-09-06	22.459999	22.459999	22.459999	22.459999	16.521227
1274	2018-09-07	22.410000	22.410000	22.410000	22.410000	16.484447
1275	2018-09-10	22.430000	22.430000	22.430000	22.430000	16.499159
1276	2018-09-11	22.480000	22.480000	22.480000	22.480000	16.535938
1277	2018-09-12	22.510000	22.510000	22.510000	22.510000	16.558008
1278	2018-09-13	22.580000	22.580000	22.580000	22.580000	16.609495
1279	2018-09-14	22.590000	22.590000	22.590000	22.590000	16.616858
1280	2018-09-17	22.480000	22.480000	22.480000	22.480000	16.535938
1281	2018-09-18	22.549999	22.549999	22.549999	22.549999	16.587427
1282	2018-09-19	22.580000	22.580000	22.580000	22.580000	16.609495
1283	2018-09-20	22.709999	22.709999	22.709999	22.709999	16.705124
1284	2018-09-21	22.680000	22.680000	22.680000	22.680000	16.683058
1285	2018-09-24	22.639999	22.639999	22.639999	22.639999	16.653635
1286	2018-09-25	22.629999	22.629999	22.629999	22.629999	16.646276
1287	2018-09-26	22.590000	22.590000	22.590000	22.590000	16.616858
1288	2018-09-27	22.639999	22.639999	22.639999	22.639999	16.653635
1289	2018-09-28	22.629999	22.629999	22.629999	22.629999	16.646276
1290	2018-10-01	22.660000	22.660000	22.660000	22.660000	16.668344
1291	2018-10-02	22.639999	22.639999	22.639999	22.639999	16.653635
1292	2018-10-03	22.629999	22.629999	22.629999	22.629999	16.646276
1293	2018-10-04	22.469999	22.469999	22.469999	22.469999	16.528587
1294	2018-10-05	22.360001	22.360001	22.360001	22.360001	16.447670
1295	2018-10-08	22.330000	22.330000	22.330000	22.330000	16.425598
1296	2018-10-09	22.309999	22.309999	22.309999	22.309999	16.410887
1297	2018-10-10	21.809999	21.809999	21.809999	21.809999	16.043100
1298	2018-10-11	21.559999	21.559999	21.559999	21.559999	15.859199
1299	2018-10-12	20.629999	20.629999	20.629999	20.629999	16.012890
1300	2018-10-15	20.559999	20.559999	20.559999	20.559999	15.958554
1301	2018-10-16	20.860001	20.860001	20.860001	20.860001	16.191416
1302	2018-10-17	20.820000	20.820000	20.820000	20.820000	16.160364
1303	2018-10-18	20.600000	20.600000	20.600000	20.600000	15.989600
1304	2018-10-19	20.549999	20.549999	20.549999	20.549999	15.950796
1305	2018-10-22	20.480000	20.480000	20.480000	20.480000	15.896456
1306	2018-10-23	20.420000	20.420000	20.420000	20.420000	15.849888
1307	2018-10-24	19.969999	19.969999	19.969999	19.969999	15.500601
1308	2018-10-25	20.219999	20.219999	20.219999	20.219999	15.694651
1309	2018-10-26	20.000000	20.000000	20.000000	20.000000	15.523885
1310	2018-10-29	19.889999	19.889999	19.889999	19.889999	15.438505
1311	2018-10-30	20.070000	20.070000	20.070000	20.070000	15.578217
1312	2018-10-31	20.230000	20.230000	20.230000	20.230000	15.702409
1313	2018-11-01	20.430000	20.430000	20.430000	20.430000	15.857648
1314	2018-11-02	20.330000	20.330000	20.330000	20.330000	15.780032
1315	2018-11-05	20.360001	20.360001	20.360001	20.360001	15.803320
1316	2018-11-06	20.450001	20.450001	20.450001	20.450001	15.873174
1317	2018-11-07	20.730000	20.730000	20.730000	20.730000	16.090504
1318	2018-11-08	20.629999	20.629999	20.629999	20.629999	16.012890
1319	2018-11-09	20.490000	20.490000	20.490000	20.490000	15.904222
1320	2018-11-12	20.200001	20.200001	20.200001	20.200001	15.679123
1321	2018-11-13	20.180000	20.180000	20.180000	20.180000	15.663601
1322	2018-11-14	20.100000	20.100000	20.100000	20.100000	15.601504
1323	2018-11-15	20.240000	20.240000	20.240000	20.240000	15.710169
1324	2018-11-16	20.270000	20.270000	20.270000	20.270000	15.733462
1325	2018-11-19	20.000000	20.000000	20.000000	20.000000	15.523885
1326	2018-11-20	19.770000	19.770000	19.770000	19.770000	15.345365
1327	2018-11-21	19.870001	19.870001	19.870001	19.870001	15.422981
1328	2018-11-23	19.799999	19.799999	19.799999	19.799999	15.368645
1329	2018-11-26	20.020000	20.020000	20.020000	20.020000	15.539412
1330	2018-11-27	20.030001	20.030001	20.030001	20.030001	15.547169
1331	2018-11-28	20.340000	20.340000	20.340000	20.340000	15.787790
1332	2018-11-29	20.340000	20.340000	20.340000	20.340000	15.787790
1333	2018-11-30	20.410000	20.410000	20.410000	20.410000	15.842128
1334	2018-12-03	20.580000	20.580000	20.580000	20.580000	15.974080
1335	2018-12-04	20.129999	20.129999	20.129999	20.129999	15.624792
1336	2018-12-06	20.100000	20.100000	20.100000	20.100000	15.601504
1337	2018-12-07	19.570000	19.570000	19.570000	19.570000	15.366718
1338	2018-12-10	19.570000	19.570000	19.570000	19.570000	15.366718
1339	2018-12-11	19.559999	19.559999	19.559999	19.559999	15.358872
1340	2018-12-12	19.660000	19.660000	19.660000	19.660000	15.437391
1341	2018-12-13	19.620001	19.620001	19.620001	19.620001	15.405985
1342	2018-12-14	19.389999	19.389999	19.389999	19.389999	15.225382
1343	2018-12-17	19.139999	19.139999	19.139999	19.139999	15.029078
1344	2018-12-18	19.139999	19.139999	19.139999	19.139999	15.029078
1345	2018-12-19	18.950001	18.950001	18.950001	18.950001	14.879891
1346	2018-12-20	18.719999	18.719999	18.719999	18.719999	14.699287
1347	2018-12-21	18.450001	18.450001	18.450001	18.450001	14.487280
1348	2018-12-24	18.209999	18.209999	18.209999	18.209999	14.298827
1349	2018-12-26	18.760000	18.760000	18.760000	18.760000	14.730697
1350	2018-12-27	18.830000	18.830000	18.830000	18.830000	14.785663
1351	2018-12-28	18.850000	18.850000	18.850000	18.850000	14.801372
1352	2018-12-31	18.959999	18.959999	18.959999	18.959999	14.887739
1353	2019-01-02	19.010000	19.010000	19.010000	19.010000	14.927003
1354	2019-01-03	18.730000	18.730000	18.730000	18.730000	14.707139
1355	2019-01-04	19.150000	19.150000	19.150000	19.150000	15.036932
1356	2019-01-07	19.270000	19.270000	19.270000	19.270000	15.131157
1357	2019-01-08	19.379999	19.379999	19.379999	19.379999	15.217535
1358	2019-01-09	19.500000	19.500000	19.500000	19.500000	15.311758
1359	2019-01-10	19.540001	19.540001	19.540001	19.540001	15.343170
1360	2019-01-11	19.549999	19.549999	19.549999	19.549999	15.351024
1361	2019-01-14	19.469999	19.469999	19.469999	19.469999	15.288202
1362	2019-01-15	19.620001	19.620001	19.620001	19.620001	15.405985
1363	2019-01-16	19.670000	19.670000	19.670000	19.670000	15.445247
1364	2019-01-17	19.780001	19.780001	19.780001	19.780001	15.531627
1365	2019-01-18	19.959999	19.959999	19.959999	19.959999	15.672957
1366	2019-01-22	19.770000	19.770000	19.770000	19.770000	15.523770
1367	2019-01-23	19.780001	19.780001	19.780001	19.780001	15.531627
1368	2019-01-24	19.830000	19.830000	19.830000	19.830000	15.570882
1369	2019-01-25	19.969999	19.969999	19.969999	19.969999	15.680809
1370	2019-01-28	19.870001	19.870001	19.870001	19.870001	15.602289
1371	2019-01-29	19.840000	19.840000	19.840000	19.840000	15.578732
1372	2019-01-30	20.049999	20.049999	20.049999	20.049999	15.743630
1373	2019-01-31	20.200001	20.200001	20.200001	20.200001	15.861416
1374	2019-02-01	20.190001	20.190001	20.190001	20.190001	15.853563
1375	2019-02-04	20.290001	20.290001	20.290001	20.290001	15.932081
1376	2019-02-05	20.370001	20.370001	20.370001	20.370001	15.994899
1377	2019-02-06	20.330000	20.330000	20.330000	20.330000	15.963491
1378	2019-02-07	20.200001	20.200001	20.200001	20.200001	15.861416
1379	2019-02-08	20.219999	20.219999	20.219999	20.219999	15.877115
1380	2019-02-11	20.230000	20.230000	20.230000	20.230000	15.884967
1381	2019-02-12	20.420000	20.420000	20.420000	20.420000	16.034159
1382	2019-02-13	20.459999	20.459999	20.459999	20.459999	16.065571
1383	2019-02-14	20.450001	20.450001	20.450001	20.450001	16.057714
1384	2019-02-15	20.590000	20.590000	20.590000	20.590000	16.167650
1385	2019-02-19	20.629999	20.629999	20.629999	20.629999	16.199053
1386	2019-02-20	20.660000	20.660000	20.660000	20.660000	16.222616
1387	2019-02-21	20.590000	20.590000	20.590000	20.590000	16.167650
1388	2019-02-22	20.700001	20.700001	20.700001	20.700001	16.254021
1389	2019-02-25	20.719999	20.719999	20.719999	20.719999	16.269726
1390	2019-02-26	20.709999	20.709999	20.709999	20.709999	16.261877
1391	2019-02-27	20.709999	20.709999	20.709999	20.709999	16.261877
1392	2019-02-28	20.660000	20.660000	20.660000	20.660000	16.222616
1393	2019-03-01	20.760000	20.760000	20.760000	20.760000	16.301136
1394	2019-03-04	20.719999	20.719999	20.719999	20.719999	16.269726
1395	2019-03-05	20.700001	20.700001	20.700001	20.700001	16.254021
1396	2019-03-06	20.590000	20.590000	20.590000	20.590000	16.167650
1397	2019-03-07	20.480000	20.480000	20.480000	20.480000	16.081276
1398	2019-03-08	20.459999	20.459999	20.459999	20.459999	16.065571
1399	2019-03-11	20.670000	20.670000	20.670000	20.670000	16.230469
1400	2019-03-12	20.730000	20.730000	20.730000	20.730000	16.277575
1401	2019-03-13	20.840000	20.840000	20.840000	20.840000	16.363955
1402	2019-03-14	20.830000	20.830000	20.830000	20.830000	16.356104
1403	2019-03-15	20.910000	20.910000	20.910000	20.910000	16.418917
1404	2019-03-18	20.959999	20.959999	20.959999	20.959999	16.458179
1405	2019-03-19	20.950001	20.950001	20.950001	20.950001	16.450327
1406	2019-03-20	20.920000	20.920000	20.920000	20.920000	16.426765
1407	2019-03-21	21.080000	21.080000	21.080000	21.080000	16.552404
1408	2019-03-22	20.809999	20.809999	20.809999	20.809999	16.340393
1409	2019-03-25	20.799999	20.799999	20.799999	20.799999	16.332544
1410	2019-03-26	20.889999	20.889999	20.889999	20.889999	16.403215
1411	2019-03-27	20.840000	20.840000	20.840000	20.840000	16.363955
1412	2019-03-28	20.870001	20.870001	20.870001	20.870001	16.387510
1413	2019-03-29	20.959999	20.959999	20.959999	20.959999	16.458179
1414	2019-04-01	21.120001	21.120001	21.120001	21.120001	16.583817
1415	2019-04-02	21.139999	21.139999	21.139999	21.139999	16.599524
1416	2019-04-03	21.190001	21.190001	21.190001	21.190001	16.638779
1417	2019-04-04	21.230000	21.230000	21.230000	21.230000	16.670187
1418	2019-04-05	21.230000	21.230000	21.230000	21.230000	16.737198
1419	2019-04-08	21.240000	21.240000	21.240000	21.240000	16.745081
1420	2019-04-09	21.160000	21.160000	21.160000	21.160000	16.682013
1421	2019-04-10	21.240000	21.240000	21.240000	21.240000	16.745081
1422	2019-04-11	21.230000	21.230000	21.230000	21.230000	16.737198
1423	2019-04-12	21.320000	21.320000	21.320000	21.320000	16.808149
1424	2019-04-15	21.290001	21.290001	21.290001	21.290001	16.784506
1425	2019-04-16	21.290001	21.290001	21.290001	21.290001	16.784506
1426	2019-04-17	21.270000	21.270000	21.270000	21.270000	16.768736
1427	2019-04-18	21.309999	21.309999	21.309999	21.309999	16.800268
1428	2019-04-22	21.320000	21.320000	21.320000	21.320000	16.808149
1429	2019-04-23	21.480000	21.480000	21.480000	21.480000	16.934294
1430	2019-04-24	21.469999	21.469999	21.469999	21.469999	16.926409
1431	2019-04-25	21.459999	21.459999	21.459999	21.459999	16.918520
1432	2019-04-26	21.570000	21.570000	21.570000	21.570000	17.005247
1433	2019-04-29	21.580000	21.580000	21.580000	21.580000	17.013130
1434	2019-04-30	21.570000	21.570000	21.570000	21.570000	17.005247
1435	2019-05-01	21.450001	21.450001	21.450001	21.450001	16.910645
1436	2019-05-02	21.420000	21.420000	21.420000	21.420000	16.886988
1437	2019-05-03	21.600000	21.600000	21.600000	21.600000	17.028896
1438	2019-05-06	21.540001	21.540001	21.540001	21.540001	16.981596
1439	2019-05-07	21.299999	21.299999	21.299999	21.299999	16.792387
1440	2019-05-08	21.270000	21.270000	21.270000	21.270000	16.768736
1441	2019-05-09	21.209999	21.209999	21.209999	21.209999	16.721432
1442	2019-05-10	21.250000	21.250000	21.250000	21.250000	16.752966
1443	2019-05-13	20.879999	20.879999	20.879999	20.879999	16.461266
1444	2019-05-14	21.030001	21.030001	21.030001	21.030001	16.579525
1445	2019-05-15	21.129999	21.129999	21.129999	21.129999	16.658360
1446	2019-05-16	21.240000	21.240000	21.240000	21.240000	16.745081
1447	2019-05-17	21.150000	21.150000	21.150000	21.150000	16.674128
1448	2019-05-20	21.020000	21.020000	21.020000	21.020000	16.571640
1449	2019-05-21	21.160000	21.160000	21.160000	21.160000	16.682013
1450	2019-05-22	21.100000	21.100000	21.100000	21.100000	16.634712
1451	2019-05-23	20.910000	20.910000	20.910000	20.910000	16.484917
1452	2019-05-24	20.930000	20.930000	20.930000	20.930000	16.500687
1453	2019-05-28	20.820000	20.820000	20.820000	20.820000	16.413965
1454	2019-05-29	20.740000	20.740000	20.740000	20.740000	16.350895
1455	2019-05-30	20.780001	20.780001	20.780001	20.780001	16.382431
1456	2019-05-31	20.620001	20.620001	20.620001	20.620001	16.256285
1457	2019-06-03	20.600000	20.600000	20.600000	20.600000	16.240526
1458	2019-06-04	20.889999	20.889999	20.889999	20.889999	16.469152
1459	2019-06-05	20.969999	20.969999	20.969999	20.969999	16.532225
1460	2019-06-06	21.030001	21.030001	21.030001	21.030001	16.579525
1461	2019-06-07	21.190001	21.190001	21.190001	21.190001	16.705666
1462	2019-06-10	21.240000	21.240000	21.240000	21.240000	16.745081
1463	2019-06-11	21.240000	21.240000	21.240000	21.240000	16.745081
1464	2019-06-12	21.190001	21.190001	21.190001	21.190001	16.705666
1465	2019-06-13	21.270000	21.270000	21.270000	21.270000	16.768736
1466	2019-06-14	21.219999	21.219999	21.219999	21.219999	16.729315
1467	2019-06-17	21.250000	21.250000	21.250000	21.250000	16.752966
1468	2019-06-18	21.440001	21.440001	21.440001	21.440001	16.902756
1469	2019-06-19	21.500000	21.500000	21.500000	21.500000	16.950062
1470	2019-06-20	21.660000	21.660000	21.660000	21.660000	17.076199
1471	2019-06-21	21.639999	21.639999	21.639999	21.639999	17.060434
1472	2019-06-24	21.590000	21.590000	21.590000	21.590000	17.021019
1473	2019-06-25	21.450001	21.450001	21.450001	21.450001	16.910645
1474	2019-06-26	21.440001	21.440001	21.440001	21.440001	16.902756
1475	2019-06-27	21.549999	21.549999	21.549999	21.549999	16.989479
1476	2019-06-28	21.650000	21.650000	21.650000	21.650000	17.068312
1477	2019-07-01	21.770000	21.770000	21.770000	21.770000	17.162922
1478	2019-07-02	21.809999	21.809999	21.809999	21.809999	17.194460
1479	2019-07-03	21.920000	21.920000	21.920000	21.920000	17.281181
1480	2019-07-05	21.770000	21.770000	21.770000	21.770000	17.236837
1481	2019-07-08	21.680000	21.680000	21.680000	21.680000	17.165581
1482	2019-07-09	21.690001	21.690001	21.690001	21.690001	17.173498
1483	2019-07-10	21.760000	21.760000	21.760000	21.760000	17.228924
1484	2019-07-11	21.770000	21.770000	21.770000	21.770000	17.236837
1485	2019-07-12	21.860001	21.860001	21.860001	21.860001	17.308096
1486	2019-07-15	21.860001	21.860001	21.860001	21.860001	17.308096
1487	2019-07-16	21.809999	21.809999	21.809999	21.809999	17.268511
1488	2019-07-17	21.740000	21.740000	21.740000	21.740000	17.213085
1489	2019-07-18	21.799999	21.799999	21.799999	21.799999	17.260592
1490	2019-07-19	21.700001	21.700001	21.700001	21.700001	17.181417
1491	2019-07-22	21.760000	21.760000	21.760000	21.760000	17.228924
1492	2019-07-23	21.860001	21.860001	21.860001	21.860001	17.308096
1493	2019-07-24	21.950001	21.950001	21.950001	21.950001	17.379358
1494	2019-07-25	21.840000	21.840000	21.840000	21.840000	17.292265
1495	2019-07-26	21.969999	21.969999	21.969999	21.969999	17.395189
1496	2019-07-29	21.940001	21.940001	21.940001	21.940001	17.371439
1497	2019-07-30	21.920000	21.920000	21.920000	21.920000	17.355604
1498	2019-07-31	21.770000	21.770000	21.770000	21.770000	17.236837
1499	2019-08-01	21.670000	21.670000	21.670000	21.670000	17.157667
1500	2019-08-02	21.559999	21.559999	21.559999	21.559999	17.070570
1501	2019-08-05	21.120001	21.120001	21.120001	21.120001	16.722187
1502	2019-08-06	21.299999	21.299999	21.299999	21.299999	16.864708
1503	2019-08-07	21.340000	21.340000	21.340000	21.340000	16.896378
1504	2019-08-08	21.610001	21.610001	21.610001	21.610001	17.110159
1505	2019-08-09	21.480000	21.480000	21.480000	21.480000	17.007227
1506	2019-08-12	21.320000	21.320000	21.320000	21.320000	16.880539
1507	2019-08-13	21.530001	21.530001	21.530001	21.530001	17.046812
1508	2019-08-14	21.139999	21.139999	21.139999	21.139999	16.738022
1509	2019-08-15	21.170000	21.170000	21.170000	21.170000	16.761778
1510	2019-08-16	21.400000	21.400000	21.400000	21.400000	16.943884
1511	2019-08-19	21.549999	21.549999	21.549999	21.549999	17.062649
1512	2019-08-20	21.459999	21.459999	21.459999	21.459999	16.991385
1513	2019-08-21	21.559999	21.559999	21.559999	21.559999	17.070570
1514	2019-08-22	21.540001	21.540001	21.540001	21.540001	17.054733
1515	2019-08-23	21.200001	21.200001	21.200001	21.200001	16.785530
1516	2019-08-26	21.350000	21.350000	21.350000	21.350000	16.904299
1517	2019-08-27	21.290001	21.290001	21.290001	21.290001	16.856789
1518	2019-08-28	21.389999	21.389999	21.389999	21.389999	16.935968
1519	2019-08-29	21.580000	21.580000	21.580000	21.580000	17.086403
1520	2019-08-30	21.600000	21.600000	21.600000	21.600000	17.102240
1521	2019-09-03	21.490000	21.490000	21.490000	21.490000	17.015142
1522	2019-09-04	21.670000	21.670000	21.670000	21.670000	17.157667
1523	2019-09-05	21.840000	21.840000	21.840000	21.840000	17.292265
1524	2019-09-06	21.840000	21.840000	21.840000	21.840000	17.292265
1525	2019-09-09	21.820000	21.820000	21.820000	21.820000	17.276424
1526	2019-09-10	21.790001	21.790001	21.790001	21.790001	17.252676
1527	2019-09-11	21.920000	21.920000	21.920000	21.920000	17.355604
1528	2019-09-12	21.950001	21.950001	21.950001	21.950001	17.379358
1529	2019-09-13	21.910000	21.910000	21.910000	21.910000	17.347687
1530	2019-09-16	21.910000	21.910000	21.910000	21.910000	17.347687
1531	2019-09-17	21.959999	21.959999	21.959999	21.959999	17.387274
1532	2019-09-18	21.959999	21.959999	21.959999	21.959999	17.387274
1533	2019-09-19	21.990000	21.990000	21.990000	21.990000	17.411030
1534	2019-09-20	21.930000	21.930000	21.930000	21.930000	17.363523
1535	2019-09-23	21.930000	21.930000	21.930000	21.930000	17.363523
1536	2019-09-24	21.790001	21.790001	21.790001	21.790001	17.252676
1537	2019-09-25	21.850000	21.850000	21.850000	21.850000	17.300175
1538	2019-09-26	21.799999	21.799999	21.799999	21.799999	17.260592
1539	2019-09-27	21.700001	21.700001	21.700001	21.700001	17.181417
1540	2019-09-30	21.780001	21.780001	21.780001	21.780001	17.244757
1541	2019-10-01	21.600000	21.600000	21.600000	21.600000	17.102240
1542	2019-10-02	21.350000	21.350000	21.350000	21.350000	16.904299
1543	2019-10-03	21.500000	21.500000	21.500000	21.500000	17.023066
1544	2019-10-04	21.709999	21.709999	21.709999	21.709999	17.189331
1545	2019-10-07	21.629999	21.629999	21.629999	21.629999	17.125994
1546	2019-10-08	21.410000	21.410000	21.410000	21.410000	16.951801
1547	2019-10-09	21.530001	21.530001	21.530001	21.530001	17.046812
1548	2019-10-10	21.600000	21.600000	21.600000	21.600000	17.102240
1549	2019-10-11	21.660000	21.660000	21.660000	21.660000	17.227903
1550	2019-10-14	21.660000	21.660000	21.660000	21.660000	17.227903
1551	2019-10-15	21.799999	21.799999	21.799999	21.799999	17.339262
1552	2019-10-16	21.760000	21.760000	21.760000	21.760000	17.307447
1553	2019-10-17	21.809999	21.809999	21.809999	21.809999	17.347216
1554	2019-10-18	21.760000	21.760000	21.760000	21.760000	17.307447
1555	2019-10-21	21.860001	21.860001	21.860001	21.860001	17.386982
1556	2019-10-22	21.809999	21.809999	21.809999	21.809999	17.347216
1557	2019-10-23	21.860001	21.860001	21.860001	21.860001	17.386982
1558	2019-10-24	21.920000	21.920000	21.920000	21.920000	17.434708
1559	2019-10-25	21.980000	21.980000	21.980000	21.980000	17.482426
1560	2019-10-28	22.070000	22.070000	22.070000	22.070000	17.554012
1561	2019-10-29	22.049999	22.049999	22.049999	22.049999	17.538105
1562	2019-10-30	22.139999	22.139999	22.139999	22.139999	17.609688
1563	2019-10-31	22.110001	22.110001	22.110001	22.110001	17.585825
1564	2019-11-01	22.280001	22.280001	22.280001	22.280001	17.721045
1565	2019-11-04	22.340000	22.340000	22.340000	22.340000	17.768772
1566	2019-11-05	22.320000	22.320000	22.320000	22.320000	17.752857
1567	2019-11-06	22.309999	22.309999	22.309999	22.309999	17.744900
1568	2019-11-07	22.330000	22.330000	22.330000	22.330000	17.760813
1569	2019-11-08	22.360001	22.360001	22.360001	22.360001	17.784674
1570	2019-11-11	22.320000	22.320000	22.320000	22.320000	17.752857
1571	2019-11-12	22.370001	22.370001	22.370001	22.370001	17.792625
1572	2019-11-13	22.379999	22.379999	22.379999	22.379999	17.800579
1573	2019-11-14	22.420000	22.420000	22.420000	22.420000	17.832397
1574	2019-11-15	22.559999	22.559999	22.559999	22.559999	17.943750
1575	2019-11-18	22.559999	22.559999	22.559999	22.559999	17.943750
1576	2019-11-19	22.549999	22.549999	22.549999	22.549999	17.935795
1577	2019-11-20	22.500000	22.500000	22.500000	22.500000	17.896025
1578	2019-11-21	22.469999	22.469999	22.469999	22.469999	17.872160
1579	2019-11-22	22.520000	22.520000	22.520000	22.520000	17.911932
1580	2019-11-25	22.690001	22.690001	22.690001	22.690001	18.047148
1581	2019-11-26	22.700001	22.700001	22.700001	22.700001	18.055101
1582	2019-11-27	22.780001	22.780001	22.780001	22.780001	18.118732
1583	2019-11-29	22.719999	22.719999	22.719999	22.719999	18.071009
1584	2019-12-02	22.549999	22.549999	22.549999	22.549999	17.935795
1585	2019-12-03	22.490000	22.490000	22.490000	22.490000	17.888069
1586	2019-12-04	22.559999	22.559999	22.559999	22.559999	17.943750
1587	2019-12-05	22.580000	22.580000	22.580000	22.580000	17.959656
1588	2019-12-06	22.730000	22.730000	22.730000	22.730000	18.078964
1589	2019-12-09	22.670000	22.670000	22.670000	22.670000	18.031239
1590	2019-12-10	22.660000	22.660000	22.660000	22.660000	18.023285
1591	2019-12-11	22.740000	22.740000	22.740000	22.740000	18.086916
1592	2019-12-12	22.870001	22.870001	22.870001	22.870001	18.190317
1593	2019-12-13	22.469999	22.469999	22.469999	22.469999	18.221941
1594	2019-12-16	22.610001	22.610001	22.610001	22.610001	18.335474
1595	2019-12-17	22.610001	22.610001	22.610001	22.610001	18.335474
1596	2019-12-18	22.620001	22.620001	22.620001	22.620001	18.343586
1597	2019-12-19	22.690001	22.690001	22.690001	22.690001	18.400351
1598	2019-12-20	22.780001	22.780001	22.780001	22.780001	18.473335
1599	2019-12-23	22.770000	22.770000	22.770000	22.770000	18.465231
1600	2019-12-24	22.790001	22.790001	22.790001	22.790001	18.481451
1601	2019-12-26	22.879999	22.879999	22.879999	22.879999	18.554430
1602	2019-12-27	22.870001	22.870001	22.870001	22.870001	18.546326
1603	2019-12-30	22.780001	22.780001	22.780001	22.780001	18.473335
1604	2019-12-31	22.809999	22.809999	22.809999	22.809999	18.497665
1605	2020-01-02	22.980000	22.980000	22.980000	22.980000	18.635525
1606	2020-01-03	22.900000	22.900000	22.900000	22.900000	18.570654
1607	2020-01-06	22.969999	22.969999	22.969999	22.969999	18.627415
1608	2020-01-07	22.950001	22.950001	22.950001	22.950001	18.611197
1609	2020-01-08	23.030001	23.030001	23.030001	23.030001	18.676071
1610	2020-01-09	23.139999	23.139999	23.139999	23.139999	18.765274
1611	2020-01-10	23.120001	23.120001	23.120001	23.120001	18.749058
1612	2020-01-13	23.230000	23.230000	23.230000	23.230000	18.838261
1613	2020-01-14	23.230000	23.230000	23.230000	23.230000	18.838261
1614	2020-01-15	23.260000	23.260000	23.260000	23.260000	18.862591
1615	2020-01-16	23.400000	23.400000	23.400000	23.400000	18.976124
1616	2020-01-17	23.459999	23.459999	23.459999	23.459999	19.024776
1617	2020-01-21	23.430000	23.430000	23.430000	23.430000	19.000450
1618	2020-01-22	23.430000	23.430000	23.430000	23.430000	19.000450
1619	2020-01-23	23.480000	23.480000	23.480000	23.480000	19.040998
1620	2020-01-24	23.320000	23.320000	23.320000	23.320000	18.911243
1621	2020-01-27	23.059999	23.059999	23.059999	23.059999	18.700396
1622	2020-01-28	23.240000	23.240000	23.240000	23.240000	18.846371
1623	2020-01-29	23.290001	23.290001	23.290001	23.290001	18.886919
1624	2020-01-30	23.309999	23.309999	23.309999	23.309999	18.903139
1625	2020-01-31	23.020000	23.020000	23.020000	23.020000	18.667963
1626	2020-02-03	23.129999	23.129999	23.129999	23.129999	18.757168
1627	2020-02-04	23.370001	23.370001	23.370001	23.370001	18.951796
1628	2020-02-05	23.540001	23.540001	23.540001	23.540001	19.089659
1629	2020-02-06	23.590000	23.590000	23.590000	23.590000	19.130201
1630	2020-02-07	23.540001	23.540001	23.540001	23.540001	19.089659
1631	2020-02-10	23.660000	23.660000	23.660000	23.660000	19.186964
1632	2020-02-11	23.719999	23.719999	23.719999	23.719999	19.235630
1633	2020-02-12	23.850000	23.850000	23.850000	23.850000	19.341047
1634	2020-02-13	23.850000	23.850000	23.850000	23.850000	19.341047
1635	2020-02-14	23.870001	23.870001	23.870001	23.870001	19.357265
1636	2020-02-18	23.840000	23.840000	23.840000	23.840000	19.332943
1637	2020-02-19	23.950001	23.950001	23.950001	23.950001	19.422144
1638	2020-02-20	23.920000	23.920000	23.920000	23.920000	19.397816
1639	2020-02-21	23.719999	23.719999	23.719999	23.719999	19.235630
1640	2020-02-24	23.170000	23.170000	23.170000	23.170000	18.789604
1641	2020-02-25	22.690001	22.690001	22.690001	22.690001	18.400351
1642	2020-02-26	22.600000	22.600000	22.600000	22.600000	18.327368
1643	2020-02-27	21.940001	21.940001	21.940001	21.940001	17.792143
1644	2020-02-28	21.920000	21.920000	21.920000	21.920000	17.775927
1645	2020-03-02	22.480000	22.480000	22.480000	22.480000	18.230057
1646	2020-03-03	22.129999	22.129999	22.129999	22.129999	17.946222
1647	2020-03-04	22.740000	22.740000	22.740000	22.740000	18.440895
1648	2020-03-05	22.260000	22.260000	22.260000	22.260000	18.051645
1649	2020-03-06	21.980000	21.980000	21.980000	21.980000	17.824579
1650	2020-03-09	20.760000	20.760000	20.760000	20.760000	16.835230
1651	2020-03-10	21.320000	21.320000	21.320000	21.320000	17.289352
1652	2020-03-11	20.540001	20.540001	20.540001	20.540001	16.656824
1653	2020-03-12	19.110001	19.110001	19.110001	19.110001	15.497164
1654	2020-03-13	20.110001	20.110001	20.110001	20.110001	16.308115
1655	2020-03-16	18.469999	18.469999	18.469999	18.469999	14.978158
1656	2020-03-17	18.950001	18.950001	18.950001	18.950001	15.367417
1657	2020-03-18	18.059999	18.059999	18.059999	18.059999	14.645673
1658	2020-03-19	18.280001	18.280001	18.280001	18.280001	14.824083
1659	2020-03-20	17.860001	17.860001	17.860001	17.860001	14.483484
1660	2020-03-23	17.629999	17.629999	17.629999	17.629999	14.296966
1661	2020-03-24	18.780001	18.780001	18.780001	18.780001	15.229553
1662	2020-03-25	18.990000	18.990000	18.990000	18.990000	15.399854
1663	2020-03-26	19.820000	19.820000	19.820000	19.820000	16.072935
1664	2020-03-27	19.430000	19.430000	19.430000	19.430000	15.756665
1665	2020-03-30	19.860001	19.860001	19.860001	19.860001	16.105375
1666	2020-03-31	19.730000	19.730000	19.730000	19.730000	15.999953
1667	2020-04-01	19.070000	19.070000	19.070000	19.070000	15.464727
1668	2020-04-02	19.280001	19.280001	19.280001	19.280001	15.635024
1669	2020-04-03	18.930000	18.930000	18.930000	18.930000	15.433651
1670	2020-04-06	19.870001	19.870001	19.870001	19.870001	16.200035
1671	2020-04-07	19.889999	19.889999	19.889999	19.889999	16.216339
1672	2020-04-08	20.410000	20.410000	20.410000	20.410000	16.640295
1673	2020-04-09	20.700001	20.700001	20.700001	20.700001	16.876732
1674	2020-04-13	20.610001	20.610001	20.610001	20.610001	16.803354
1675	2020-04-14	21.010000	21.010000	21.010000	21.010000	17.129473
1676	2020-04-15	20.700001	20.700001	20.700001	20.700001	16.876732
1677	2020-04-16	20.799999	20.799999	20.799999	20.799999	16.958256
1678	2020-04-17	21.190001	21.190001	21.190001	21.190001	17.276228
1679	2020-04-20	20.940001	20.940001	20.940001	20.940001	17.072403
1680	2020-04-21	20.510000	20.510000	20.510000	20.510000	16.721821
1681	2020-04-22	20.830000	20.830000	20.830000	20.830000	16.982719
1682	2020-04-23	20.870001	20.870001	20.870001	20.870001	17.015333
1683	2020-04-24	21.110001	21.110001	21.110001	21.110001	17.211006
1684	2020-04-27	21.320000	21.320000	21.320000	21.320000	17.382217
1685	2020-04-28	21.290001	21.290001	21.290001	21.290001	17.357758
1686	2020-04-29	21.770000	21.770000	21.770000	21.770000	17.749105
1687	2020-04-30	21.629999	21.629999	21.629999	21.629999	17.634956
1688	2020-05-01	21.160000	21.160000	21.160000	21.160000	17.251766
1689	2020-05-04	21.230000	21.230000	21.230000	21.230000	17.308840
1690	2020-05-05	21.379999	21.379999	21.379999	21.379999	17.431129
1691	2020-05-06	21.290001	21.290001	21.290001	21.290001	17.357758
1692	2020-05-07	21.580000	21.580000	21.580000	21.580000	17.594198
1693	2020-05-08	21.850000	21.850000	21.850000	21.850000	17.814323
1694	2020-05-11	21.809999	21.809999	21.809999	21.809999	17.781715
1695	2020-05-12	21.540001	21.540001	21.540001	21.540001	17.561583
1696	2020-05-13	21.240000	21.240000	21.240000	21.240000	17.316992
1697	2020-05-14	21.400000	21.400000	21.400000	21.400000	17.447439
1698	2020-05-15	21.490000	21.490000	21.490000	21.490000	17.520817
1699	2020-05-18	21.980000	21.980000	21.980000	21.980000	17.920319
1700	2020-05-19	21.840000	21.840000	21.840000	21.840000	17.806173
1701	2020-05-20	22.139999	22.139999	22.139999	22.139999	18.050760
1702	2020-05-21	22.040001	22.040001	22.040001	22.040001	17.969238
1703	2020-05-22	22.100000	22.100000	22.100000	22.100000	18.018152
1704	2020-05-26	22.309999	22.309999	22.309999	22.309999	18.189367
1705	2020-05-27	22.570000	22.570000	22.570000	22.570000	18.401346
1706	2020-05-28	22.490000	22.490000	22.490000	22.490000	18.336119
1707	2020-05-29	22.570000	22.570000	22.570000	22.570000	18.401346
1708	2020-06-01	22.719999	22.719999	22.719999	22.719999	18.523638
1709	2020-06-02	22.879999	22.879999	22.879999	22.879999	18.654085
1710	2020-06-03	23.120001	23.120001	23.120001	23.120001	18.849764
1711	2020-06-04	23.059999	23.059999	23.059999	23.059999	18.800842
1712	2020-06-05	23.490000	23.490000	23.490000	23.490000	19.151419
1713	2020-06-08	23.709999	23.709999	23.709999	23.709999	19.330788
1714	2020-06-09	23.600000	23.600000	23.600000	23.600000	19.241102
1715	2020-06-10	23.490000	23.490000	23.490000	23.490000	19.151419
1716	2020-06-11	22.510000	22.510000	22.510000	22.510000	18.352427
1717	2020-06-12	22.740000	22.740000	22.740000	22.740000	18.539944
1718	2020-06-15	22.900000	22.900000	22.900000	22.900000	18.670393
1719	2020-06-16	23.240000	23.240000	23.240000	23.240000	18.947594
1720	2020-06-17	23.180000	23.180000	23.180000	23.180000	18.898676
1721	2020-06-18	23.209999	23.209999	23.209999	23.209999	18.923136
1722	2020-06-19	23.150000	23.150000	23.150000	23.150000	18.874218
1723	2020-06-22	23.270000	23.270000	23.270000	23.270000	18.972059
1724	2020-06-23	23.360001	23.360001	23.360001	23.360001	19.045431
1725	2020-06-24	22.910000	22.910000	22.910000	22.910000	18.678547
1726	2020-06-25	23.080000	23.080000	23.080000	23.080000	18.817146
1727	2020-06-26	22.700001	22.700001	22.700001	22.700001	18.507332
1728	2020-06-29	22.930000	22.930000	22.930000	22.930000	18.694851
1729	2020-06-30	23.160000	23.160000	23.160000	23.160000	18.882370
1730	2020-07-01	23.240000	23.240000	23.240000	23.240000	18.947594
1731	2020-07-02	23.340000	23.340000	23.340000	23.340000	19.029123
1732	2020-07-06	23.620001	23.620001	23.620001	23.620001	19.257408
1733	2020-07-07	23.490000	23.490000	23.490000	23.490000	19.151419
1734	2020-07-08	23.650000	23.650000	23.650000	23.650000	19.281868
1735	2020-07-09	23.570000	23.570000	23.570000	23.570000	19.216644
1736	2020-07-10	23.650000	23.650000	23.650000	23.650000	19.344244
1737	2020-07-13	23.480000	23.480000	23.480000	23.480000	19.205194
1738	2020-07-14	23.690001	23.690001	23.690001	23.690001	19.376959
1739	2020-07-15	23.889999	23.889999	23.889999	23.889999	19.540546
1740	2020-07-16	23.840000	23.840000	23.840000	23.840000	19.499651
1741	2020-07-17	23.910000	23.910000	23.910000	23.910000	19.556908
1742	2020-07-20	24.080000	24.080000	24.080000	24.080000	19.695955
1743	2020-07-21	24.120001	24.120001	24.120001	24.120001	19.728674
1744	2020-07-22	24.200001	24.200001	24.200001	24.200001	19.794107
1745	2020-07-23	24.030001	24.030001	24.030001	24.030001	19.655056
1746	2020-07-24	23.910000	23.910000	23.910000	23.910000	19.556908
1747	2020-07-27	24.059999	24.059999	24.059999	24.059999	19.679600
1748	2020-07-28	23.910000	23.910000	23.910000	23.910000	19.556908
1749	2020-07-29	24.120001	24.120001	24.120001	24.120001	19.728674
1750	2020-07-30	24.090000	24.090000	24.090000	24.090000	19.704138
1751	2020-07-31	24.200001	24.200001	24.200001	24.200001	19.794107
1752	2020-08-03	24.370001	24.370001	24.370001	24.370001	19.933163
1753	2020-08-04	24.469999	24.469999	24.469999	24.469999	20.014954
1754	2020-08-05	24.629999	24.629999	24.629999	24.629999	20.145821
1755	2020-08-06	24.740000	24.740000	24.740000	24.740000	20.235794
1756	2020-08-07	24.719999	24.719999	24.719999	24.719999	20.219437
1757	2020-08-10	24.750000	24.750000	24.750000	24.750000	20.243975
1758	2020-08-11	24.590000	24.590000	24.590000	24.590000	20.113100
1759	2020-08-12	24.799999	24.799999	24.799999	24.799999	20.284874
1760	2020-08-13	24.770000	24.770000	24.770000	24.770000	20.260334
1761	2020-08-14	24.740000	24.740000	24.740000	24.740000	20.235794
1762	2020-08-17	24.799999	24.799999	24.799999	24.799999	20.284874
1763	2020-08-18	24.830000	24.830000	24.830000	24.830000	20.309410
1764	2020-08-19	24.760000	24.760000	24.760000	24.760000	20.252153
1765	2020-08-20	24.799999	24.799999	24.799999	24.799999	20.284874
1766	2020-08-21	24.840000	24.840000	24.840000	24.840000	20.317587
1767	2020-08-24	25.020000	25.020000	25.020000	25.020000	20.464819
1768	2020-08-25	25.090000	25.090000	25.090000	25.090000	20.522078
1769	2020-08-26	25.290001	25.290001	25.290001	25.290001	20.685661
1770	2020-08-27	25.290001	25.290001	25.290001	25.290001	20.685661
1771	2020-08-28	25.459999	25.459999	25.459999	25.459999	20.824715
1772	2020-08-31	25.420000	25.420000	25.420000	25.420000	20.791994
1773	2020-09-01	25.600000	25.600000	25.600000	25.600000	20.939224
1774	2020-09-02	25.879999	25.879999	25.879999	25.879999	21.168243
1775	2020-09-03	25.240000	25.240000	25.240000	25.240000	20.644766
1776	2020-09-04	25.040001	25.040001	25.040001	25.040001	20.481182
1777	2020-09-08	24.580000	24.580000	24.580000	24.580000	20.104921
1778	2020-09-09	24.930000	24.930000	24.930000	24.930000	20.391205
1779	2020-09-10	24.660000	24.660000	24.660000	24.660000	20.170361
1780	2020-09-11	24.660000	24.660000	24.660000	24.660000	20.170361
1781	2020-09-14	24.930000	24.930000	24.930000	24.930000	20.391205
1782	2020-09-15	25.030001	25.030001	25.030001	25.030001	20.473001
1783	2020-09-16	25.010000	25.010000	25.010000	25.010000	20.456633
1784	2020-09-17	24.879999	24.879999	24.879999	24.879999	20.350306
1785	2020-09-18	24.709999	24.709999	24.709999	24.709999	20.211258
1786	2020-09-21	24.469999	24.469999	24.469999	24.469999	20.014954
1787	2020-09-22	24.629999	24.629999	24.629999	24.629999	20.145821
1788	2020-09-23	24.240000	24.240000	24.240000	24.240000	19.826828
1789	2020-09-24	24.260000	24.260000	24.260000	24.260000	19.843185
1790	2020-09-25	24.530001	24.530001	24.530001	24.530001	20.064032
1791	2020-09-28	24.809999	24.809999	24.809999	24.809999	20.293053
1792	2020-09-29	24.740000	24.740000	24.740000	24.740000	20.235794
1793	2020-09-30	24.879999	24.879999	24.879999	24.879999	20.350306
1794	2020-10-01	25.020000	25.020000	25.020000	25.020000	20.464819
1795	2020-10-02	24.870001	24.870001	24.870001	24.870001	20.342127
1796	2020-10-05	25.170000	25.170000	25.170000	25.170000	20.587511
1797	2020-10-06	24.980000	24.980000	24.980000	24.980000	20.432100
1798	2020-10-07	25.280001	25.280001	25.280001	25.280001	20.677486
1799	2020-10-08	25.430000	25.430000	25.430000	25.430000	20.800175
1800	2020-10-09	24.840000	24.840000	24.840000	24.840000	20.939264
1801	2020-10-12	25.070000	25.070000	25.070000	25.070000	21.133146
1802	2020-10-13	25.000000	25.000000	25.000000	25.000000	21.074135
1803	2020-10-14	24.870001	24.870001	24.870001	24.870001	20.964550
1804	2020-10-15	24.830000	24.830000	24.830000	24.830000	20.930830
1805	2020-10-16	24.850000	24.850000	24.850000	24.850000	20.947689
1806	2020-10-19	24.600000	24.600000	24.600000	24.600000	20.736950
1807	2020-10-20	24.670000	24.670000	24.670000	24.670000	20.795956
1808	2020-10-21	24.600000	24.600000	24.600000	24.600000	20.736950
1809	2020-10-22	24.680000	24.680000	24.680000	24.680000	20.804392
1810	2020-10-23	24.780001	24.780001	24.780001	24.780001	20.888683
1811	2020-10-26	24.459999	24.459999	24.459999	24.459999	20.618937
1812	2020-10-27	24.410000	24.410000	24.410000	24.410000	20.576788
1813	2020-10-28	23.840000	23.840000	23.840000	23.840000	20.096296
1814	2020-10-29	23.990000	23.990000	23.990000	23.990000	20.222744
1815	2020-10-30	23.780001	23.780001	23.780001	23.780001	20.045717
1816	2020-11-02	23.990000	23.990000	23.990000	23.990000	20.222744
1817	2020-11-03	24.299999	24.299999	24.299999	24.299999	20.484060
1818	2020-11-04	24.760000	24.760000	24.760000	24.760000	20.871824
1819	2020-11-05	25.129999	25.129999	25.129999	25.129999	21.183720
1820	2020-11-06	25.129999	25.129999	25.129999	25.129999	21.183720
1821	2020-11-09	25.250000	25.250000	25.250000	25.250000	21.284880
1822	2020-11-10	25.180000	25.180000	25.180000	25.180000	21.225870
1823	2020-11-11	25.330000	25.330000	25.330000	25.330000	21.352312
1824	2020-11-12	25.180000	25.180000	25.180000	25.180000	21.225870
1825	2020-11-13	25.440001	25.440001	25.440001	25.440001	21.445042
1826	2020-11-16	25.690001	25.690001	25.690001	25.690001	21.655785
1827	2020-11-17	25.660000	25.660000	25.660000	25.660000	21.630491
1828	2020-11-18	25.459999	25.459999	25.459999	25.459999	21.461899
1829	2020-11-19	25.559999	25.559999	25.559999	25.559999	21.546196
1830	2020-11-20	25.480000	25.480000	25.480000	25.480000	21.478760
1831	2020-11-23	25.650000	25.650000	25.650000	25.650000	21.622063
1832	2020-11-24	25.940001	25.940001	25.940001	25.940001	21.866524
1833	2020-11-25	25.940001	25.940001	25.940001	25.940001	21.866524
1834	2020-11-27	26.010000	26.010000	26.010000	26.010000	21.925529
1835	2020-11-30	25.860001	25.860001	25.860001	25.860001	21.799089
1836	2020-12-01	26.030001	26.030001	26.030001	26.030001	21.942389
1837	2020-12-02	26.070000	26.070000	26.070000	26.070000	21.976110
1838	2020-12-03	26.100000	26.100000	26.100000	26.100000	22.001398
1839	2020-12-04	26.260000	26.260000	26.260000	26.260000	22.136274
1840	2020-12-07	26.240000	26.240000	26.240000	26.240000	22.119413
1841	2020-12-08	26.309999	26.309999	26.309999	26.309999	22.178421
1842	2020-12-09	26.150000	26.150000	26.150000	26.150000	22.043547
1843	2020-12-10	26.209999	26.209999	26.209999	26.209999	22.094124
1844	2020-12-11	25.920000	25.920000	25.920000	25.920000	22.079641
1845	2020-12-14	25.870001	25.870001	25.870001	25.870001	22.037052
1846	2020-12-15	26.139999	26.139999	26.139999	26.139999	22.267050
1847	2020-12-16	26.190001	26.190001	26.190001	26.190001	22.309641
1848	2020-12-17	26.309999	26.309999	26.309999	26.309999	22.411860
1849	2020-12-18	26.270000	26.270000	26.270000	26.270000	22.377789
1850	2020-12-21	26.260000	26.260000	26.260000	26.260000	22.369270
1851	2020-12-22	26.280001	26.280001	26.280001	26.280001	22.386307
1852	2020-12-23	26.330000	26.330000	26.330000	26.330000	22.428900
1853	2020-12-24	26.379999	26.379999	26.379999	26.379999	22.471493
1854	2020-12-28	26.510000	26.510000	26.510000	26.510000	22.582228
1855	2020-12-29	26.440001	26.440001	26.440001	26.440001	22.522600
1856	2020-12-30	26.530001	26.530001	26.530001	26.530001	22.599268
1857	2020-12-31	26.620001	26.620001	26.620001	26.620001	22.675928
1858	2021-01-04	26.370001	26.370001	26.370001	26.370001	22.462973
1859	2021-01-05	26.549999	26.549999	26.549999	26.549999	22.616299
1860	2021-01-06	26.709999	26.709999	26.709999	26.709999	22.752596
1861	2021-01-07	27.010000	27.010000	27.010000	27.010000	23.008148
1862	2021-01-08	27.120001	27.120001	27.120001	27.120001	23.101851
1863	2021-01-11	26.980000	26.980000	26.980000	26.980000	22.982590
1864	2021-01-12	27.030001	27.030001	27.030001	27.030001	23.025183
1865	2021-01-13	27.080000	27.080000	27.080000	27.080000	23.067774
1866	2021-01-14	27.049999	27.049999	27.049999	27.049999	23.042221
1867	2021-01-15	26.879999	26.879999	26.879999	26.879999	22.897408
1868	2021-01-19	27.080000	27.080000	27.080000	27.080000	23.067774
1869	2021-01-20	27.309999	27.309999	27.309999	27.309999	23.263697
1870	2021-01-21	27.320000	27.320000	27.320000	27.320000	23.272213
1871	2021-01-22	27.280001	27.280001	27.280001	27.280001	23.238148
1872	2021-01-25	27.270000	27.270000	27.270000	27.270000	23.229622
1873	2021-01-26	27.170000	27.170000	27.170000	27.170000	23.144444
1874	2021-01-27	26.590000	26.590000	26.590000	26.590000	22.650375
1875	2021-01-28	26.850000	26.850000	26.850000	26.850000	22.871851
1876	2021-01-29	26.459999	26.459999	26.459999	26.459999	22.539633
1877	2021-02-01	26.809999	26.809999	26.809999	26.809999	22.837780
1878	2021-02-02	27.110001	27.110001	27.110001	27.110001	23.093332
1879	2021-02-03	27.190001	27.190001	27.190001	27.190001	23.161484
1880	2021-02-04	27.430000	27.430000	27.430000	27.430000	23.365921
1881	2021-02-05	27.520000	27.520000	27.520000	27.520000	23.442587
1882	2021-02-08	27.719999	27.719999	27.719999	27.719999	23.612951
1883	2021-02-09	27.719999	27.719999	27.719999	27.719999	23.612951
1884	2021-02-10	27.730000	27.730000	27.730000	27.730000	23.621469
1885	2021-02-11	27.770000	27.770000	27.770000	27.770000	23.655546
1886	2021-02-12	27.860001	27.860001	27.860001	27.860001	23.732210
1887	2021-02-16	27.830000	27.830000	27.830000	27.830000	23.706656
1888	2021-02-17	27.780001	27.780001	27.780001	27.780001	23.664064
1889	2021-02-18	27.629999	27.629999	27.629999	27.629999	23.536283
1890	2021-02-19	27.680000	27.680000	27.680000	27.680000	23.578878
1891	2021-02-22	27.500000	27.500000	27.500000	27.500000	23.425550
1892	2021-02-23	27.480000	27.480000	27.480000	27.480000	23.408508
1893	2021-02-24	27.719999	27.719999	27.719999	27.719999	23.612951
1894	2021-02-25	27.100000	27.100000	27.100000	27.100000	23.084810
1895	2021-02-26	27.090000	27.090000	27.090000	27.090000	23.076296
1896	2021-03-01	27.590000	27.590000	27.590000	27.590000	23.502211
1897	2021-03-02	27.459999	27.459999	27.459999	27.459999	23.391476
1898	2021-03-03	27.160000	27.160000	27.160000	27.160000	23.135923
1899	2021-03-04	26.830000	26.830000	26.830000	26.830000	22.854813
1900	2021-03-05	27.190001	27.190001	27.190001	27.190001	23.161484
1901	2021-03-08	27.049999	27.049999	27.049999	27.049999	23.042221
1902	2021-03-09	27.379999	27.379999	27.379999	27.379999	23.323324
1903	2021-03-10	27.510000	27.510000	27.510000	27.510000	23.434067
1904	2021-03-11	27.809999	27.809999	27.809999	27.809999	23.689613
1905	2021-03-12	27.830000	27.830000	27.830000	27.830000	23.706656
1906	2021-03-15	27.969999	27.969999	27.969999	27.969999	23.825909
1907	2021-03-16	27.879999	27.879999	27.879999	27.879999	23.749247
1908	2021-03-17	27.950001	27.950001	27.950001	27.950001	23.808876
1909	2021-03-18	27.540001	27.540001	27.540001	27.540001	23.459620
1910	2021-03-19	27.590000	27.590000	27.590000	27.590000	23.502211
1911	2021-03-22	27.709999	27.709999	27.709999	27.709999	23.604431
1912	2021-03-23	27.440001	27.440001	27.440001	27.440001	23.374437
1913	2021-03-24	27.299999	27.299999	27.299999	27.299999	23.255180
1914	2021-03-25	27.430000	27.430000	27.430000	27.430000	23.365921
1915	2021-03-26	27.750000	27.750000	27.750000	27.750000	23.638506
1916	2021-03-29	27.620001	27.620001	27.620001	27.620001	23.527767
1917	2021-03-30	27.690001	27.690001	27.690001	27.690001	23.587397
1918	2021-03-31	27.780001	27.780001	27.780001	27.780001	23.664064
1919	2021-04-01	28.080000	28.080000	28.080000	28.080000	23.919613
1920	2021-04-05	28.270000	28.270000	28.270000	28.270000	24.133888
1921	2021-04-06	28.280001	28.280001	28.280001	28.280001	24.142429
1922	2021-04-07	28.270000	28.270000	28.270000	28.270000	24.133888
1923	2021-04-08	28.389999	28.389999	28.389999	28.389999	24.236338
1924	2021-04-09	28.510000	28.510000	28.510000	28.510000	24.338776
1925	2021-04-12	28.510000	28.510000	28.510000	28.510000	24.338776
1926	2021-04-13	28.570000	28.570000	28.570000	28.570000	24.389997
1927	2021-04-14	28.530001	28.530001	28.530001	28.530001	24.355850
1928	2021-04-15	28.770000	28.770000	28.770000	28.770000	24.560738
1929	2021-04-16	28.809999	28.809999	28.809999	28.809999	24.594883
1930	2021-04-19	28.650000	28.650000	28.650000	28.650000	24.458296
1931	2021-04-20	28.440001	28.440001	28.440001	28.440001	24.279016
1932	2021-04-21	28.700001	28.700001	28.700001	28.700001	24.500975
1933	2021-04-22	28.530001	28.530001	28.530001	28.530001	24.355850
1934	2021-04-23	28.790001	28.790001	28.790001	28.790001	24.577810
1935	2021-04-26	28.889999	28.889999	28.889999	28.889999	24.663181
1936	2021-04-27	28.870001	28.870001	28.870001	28.870001	24.646105
1937	2021-04-28	28.889999	28.889999	28.889999	28.889999	24.663181
1938	2021-04-29	28.969999	28.969999	28.969999	28.969999	24.731472
1939	2021-04-30	28.790001	28.790001	28.790001	28.790001	24.577810
1940	2021-05-03	28.830000	28.830000	28.830000	28.830000	24.611956
1941	2021-05-04	28.650000	28.650000	28.650000	28.650000	24.458296
1942	2021-05-05	28.660000	28.660000	28.660000	28.660000	24.466829
1943	2021-05-06	28.820000	28.820000	28.820000	28.820000	24.603422
1944	2021-05-07	29.000000	29.000000	29.000000	29.000000	24.757084
1945	2021-05-10	28.709999	28.709999	28.709999	28.709999	24.509514
1946	2021-05-11	28.559999	28.559999	28.559999	28.559999	24.381460
1947	2021-05-12	28.010000	28.010000	28.010000	28.010000	23.911932
1948	2021-05-13	28.240000	28.240000	28.240000	28.240000	24.108278
1949	2021-05-14	28.620001	28.620001	28.620001	28.620001	24.432684
1950	2021-05-17	28.580000	28.580000	28.580000	28.580000	24.398537
1951	2021-05-18	28.430000	28.430000	28.430000	28.430000	24.270483
1952	2021-05-19	28.370001	28.370001	28.370001	28.370001	24.219263
1953	2021-05-20	28.610001	28.610001	28.610001	28.610001	24.424147
1954	2021-05-21	28.620001	28.620001	28.620001	28.620001	24.432684
1955	2021-05-24	28.850000	28.850000	28.850000	28.850000	24.629032
1956	2021-05-25	28.820000	28.820000	28.820000	28.820000	24.603422
1957	2021-05-26	28.879999	28.879999	28.879999	28.879999	24.654640
1958	2021-05-27	28.920000	28.920000	28.920000	28.920000	24.688793
1959	2021-05-28	28.950001	28.950001	28.950001	28.950001	24.714405
1960	2021-06-01	28.969999	28.969999	28.969999	28.969999	24.731472
1961	2021-06-02	28.980000	28.980000	28.980000	28.980000	24.740011
1962	2021-06-03	28.860001	28.860001	28.860001	28.860001	24.637568
1963	2021-06-04	29.090000	29.090000	29.090000	29.090000	24.833918
1964	2021-06-07	29.120001	29.120001	29.120001	29.120001	24.859531
1965	2021-06-08	29.139999	29.139999	29.139999	29.139999	24.876602
1966	2021-06-09	29.110001	29.110001	29.110001	29.110001	24.850994
1967	2021-06-10	29.219999	29.219999	29.219999	29.219999	24.944895
1968	2021-06-11	29.280001	29.280001	29.280001	29.280001	24.996120
1969	2021-06-14	29.290001	29.290001	29.290001	29.290001	25.004660
1970	2021-06-15	29.240000	29.240000	29.240000	29.240000	24.961971
1971	2021-06-16	29.120001	29.120001	29.120001	29.120001	24.859531
1972	2021-06-17	29.139999	29.139999	29.139999	29.139999	24.876602
1973	2021-06-18	28.900000	28.900000	28.900000	28.900000	24.671715
1974	2021-06-21	29.150000	29.150000	29.150000	29.150000	24.885139
1975	2021-06-22	29.270000	29.270000	29.270000	29.270000	24.987583
1976	2021-06-23	29.270000	29.270000	29.270000	29.270000	24.987583
1977	2021-06-24	29.430000	29.430000	29.430000	29.430000	25.124172
1978	2021-06-25	29.490000	29.490000	29.490000	29.490000	25.175392
1979	2021-06-28	29.510000	29.510000	29.510000	29.510000	25.192471
1980	2021-06-29	29.500000	29.500000	29.500000	29.500000	25.183931
1981	2021-06-30	29.510000	29.510000	29.510000	29.510000	25.192471
1982	2021-07-01	29.620001	29.620001	29.620001	29.620001	25.286377
1983	2021-07-02	29.719999	29.719999	29.719999	29.719999	25.412067
1984	2021-07-06	29.680000	29.680000	29.680000	29.680000	25.377869
1985	2021-07-07	29.709999	29.709999	29.709999	29.709999	25.403517
1986	2021-07-08	29.510000	29.510000	29.510000	29.510000	25.232508
1987	2021-07-09	29.750000	29.750000	29.750000	29.750000	25.437717
1988	2021-07-12	29.830000	29.830000	29.830000	29.830000	25.506123
1989	2021-07-13	29.700001	29.700001	29.700001	29.700001	25.394970
1990	2021-07-14	29.690001	29.690001	29.690001	29.690001	25.386419
1991	2021-07-15	29.600000	29.600000	29.600000	29.600000	25.309464
1992	2021-07-16	29.400000	29.400000	29.400000	29.400000	25.138453
1993	2021-07-19	29.070000	29.070000	29.070000	29.070000	24.856289
1994	2021-07-20	29.450001	29.450001	29.450001	29.450001	25.181206
1995	2021-07-21	29.650000	29.650000	29.650000	29.650000	25.352217
1996	2021-07-22	29.690001	29.690001	29.690001	29.690001	25.386419
1997	2021-07-23	29.900000	29.900000	29.900000	29.900000	25.565977
1998	2021-07-26	29.940001	29.940001	29.940001	29.940001	25.600180
1999	2021-07-27	29.820000	29.820000	29.820000	29.820000	25.497566
2000	2021-07-28	29.860001	29.860001	29.860001	29.860001	25.531775
2001	2021-07-29	29.950001	29.950001	29.950001	29.950001	25.608730
2002	2021-07-30	29.820000	29.820000	29.820000	29.820000	25.497566
2003	2021-08-02	29.780001	29.780001	29.780001	29.780001	25.463369
2004	2021-08-03	29.920000	29.920000	29.920000	29.920000	25.583076
2005	2021-08-04	29.799999	29.799999	29.799999	29.799999	25.480473
2006	2021-08-05	29.950001	29.950001	29.950001	29.950001	25.608730
2007	2021-08-06	29.959999	29.959999	29.959999	29.959999	25.617279
2008	2021-08-09	29.910000	29.910000	29.910000	29.910000	25.574526
2009	2021-08-10	29.910000	29.910000	29.910000	29.910000	25.574526
2010	2021-08-11	29.990000	29.990000	29.990000	29.990000	25.642931
2011	2021-08-12	30.040001	30.040001	30.040001	30.040001	25.685684
2012	2021-08-13	30.090000	30.090000	30.090000	30.090000	25.728439
2013	2021-08-16	30.090000	30.090000	30.090000	30.090000	25.728439
2014	2021-08-17	29.879999	29.879999	29.879999	29.879999	25.548874
2015	2021-08-18	29.709999	29.709999	29.709999	29.709999	25.403517
2016	2021-08-19	29.700001	29.700001	29.700001	29.700001	25.394970
2017	2021-08-20	29.889999	29.889999	29.889999	29.889999	25.557425
2018	2021-08-23	30.120001	30.120001	30.120001	30.120001	25.754093
2019	2021-08-24	30.190001	30.190001	30.190001	30.190001	25.813944
2020	2021-08-25	30.240000	30.240000	30.240000	30.240000	25.856695
2021	2021-08-26	30.100000	30.100000	30.100000	30.100000	25.736988
2022	2021-08-27	30.360001	30.360001	30.360001	30.360001	25.959299
2023	2021-08-30	30.430000	30.430000	30.430000	30.430000	26.019152
2024	2021-08-31	30.370001	30.370001	30.370001	30.370001	25.967850
2025	2021-09-01	30.420000	30.420000	30.420000	30.420000	26.010603
2026	2021-09-02	30.490000	30.490000	30.490000	30.490000	26.070459
2027	2021-09-03	30.469999	30.469999	30.469999	30.469999	26.053352
2028	2021-09-07	30.420000	30.420000	30.420000	30.420000	26.010603
2029	2021-09-08	30.330000	30.330000	30.330000	30.330000	25.933647
2030	2021-09-09	30.270000	30.270000	30.270000	30.270000	25.882347
2031	2021-09-10	30.100000	30.100000	30.100000	30.100000	25.736988
2032	2021-09-13	30.190001	30.190001	30.190001	30.190001	25.813944
2033	2021-09-14	30.090000	30.090000	30.090000	30.090000	25.728439
2034	2021-09-15	30.270000	30.270000	30.270000	30.270000	25.882347
2035	2021-09-16	30.250000	30.250000	30.250000	30.250000	25.865244
2036	2021-09-17	30.049999	30.049999	30.049999	30.049999	25.694235
2037	2021-09-20	29.660000	29.660000	29.660000	29.660000	25.360765
2038	2021-09-21	29.670000	29.670000	29.670000	29.670000	25.369316
2039	2021-09-22	29.900000	29.900000	29.900000	29.900000	25.565977
2040	2021-09-23	30.129999	30.129999	30.129999	30.129999	25.762640
2041	2021-09-24	30.129999	30.129999	30.129999	30.129999	25.762640
2042	2021-09-27	30.090000	30.090000	30.090000	30.090000	25.728439
2043	2021-09-28	29.600000	29.600000	29.600000	29.600000	25.309464
2044	2021-09-29	29.600000	29.600000	29.600000	29.600000	25.309464
2045	2021-09-30	29.400000	29.400000	29.400000	29.400000	25.138453
2046	2021-10-01	29.690001	29.690001	29.690001	29.690001	25.386419
2047	2021-10-04	29.370001	29.370001	29.370001	29.370001	25.112803
2048	2021-10-05	29.570000	29.570000	29.570000	29.570000	25.283813
2049	2021-10-06	29.660000	29.660000	29.660000	29.660000	25.360765
2050	2021-10-07	29.850000	29.850000	29.850000	29.850000	25.523224
2051	2021-10-08	28.090000	28.090000	28.090000	28.090000	25.496901
2052	2021-10-11	27.950001	27.950001	27.950001	27.950001	25.369823
2053	2021-10-12	27.959999	27.959999	27.959999	27.959999	25.378901
2054	2021-10-13	28.049999	28.049999	28.049999	28.049999	25.460594
2055	2021-10-14	28.379999	28.379999	28.379999	28.379999	25.760132
2056	2021-10-15	28.530001	28.530001	28.530001	28.530001	25.896286
2057	2021-10-18	28.600000	28.600000	28.600000	28.600000	25.959824
2058	2021-10-19	28.719999	28.719999	28.719999	28.719999	26.068743
2059	2021-10-20	28.780001	28.780001	28.780001	28.780001	26.123207
2060	2021-10-21	28.830000	28.830000	28.830000	28.830000	26.168589
2061	2021-10-22	28.809999	28.809999	28.809999	28.809999	26.150434
2062	2021-10-25	28.910000	28.910000	28.910000	28.910000	26.241207
2063	2021-10-26	28.930000	28.930000	28.930000	28.930000	26.259357
2064	2021-10-27	28.860001	28.860001	28.860001	28.860001	26.195822
2065	2021-10-28	29.049999	29.049999	29.049999	29.049999	26.368279
2066	2021-10-29	29.100000	29.100000	29.100000	29.100000	26.413666
2067	2021-11-01	29.190001	29.190001	29.190001	29.190001	26.495352
2068	2021-11-02	29.219999	29.219999	29.219999	29.219999	26.522585
2069	2021-11-03	29.379999	29.379999	29.379999	29.379999	26.667820
2070	2021-11-04	29.480000	29.480000	29.480000	29.480000	26.758587
2071	2021-11-05	29.639999	29.639999	29.639999	29.639999	26.903818
2072	2021-11-08	29.629999	29.629999	29.629999	29.629999	26.894739
2073	2021-11-09	29.580000	29.580000	29.580000	29.580000	26.849356
2074	2021-11-10	29.320000	29.320000	29.320000	29.320000	26.613356
2075	2021-11-11	29.360001	29.360001	29.360001	29.360001	26.649660
2076	2021-11-12	29.540001	29.540001	29.540001	29.540001	26.813051
2077	2021-11-15	29.520000	29.520000	29.520000	29.520000	26.794891
2078	2021-11-16	29.580000	29.580000	29.580000	29.580000	26.849356
2079	2021-11-17	29.510000	29.510000	29.510000	29.510000	26.785816
2080	2021-11-18	29.559999	29.559999	29.559999	29.559999	26.831202
2081	2021-11-19	29.490000	29.490000	29.490000	29.490000	26.767664
2082	2021-11-22	29.340000	29.340000	29.340000	29.340000	26.631514
2083	2021-11-23	29.330000	29.330000	29.330000	29.330000	26.622433
2084	2021-11-24	29.389999	29.389999	29.389999	29.389999	26.676893
2085	2021-11-26	28.879999	28.879999	28.879999	28.879999	26.213972
2086	2021-11-29	29.120001	29.120001	29.120001	29.120001	26.431820
2087	2021-11-30	28.709999	28.709999	28.709999	28.709999	26.059666
2088	2021-12-01	28.450001	28.450001	28.450001	28.450001	25.823675
2089	2021-12-02	28.780001	28.780001	28.780001	28.780001	26.123207
2090	2021-12-03	28.590000	28.590000	28.590000	28.590000	25.950745
2091	2021-12-06	28.860001	28.860001	28.860001	28.860001	26.195822
2092	2021-12-07	29.309999	29.309999	29.309999	29.309999	26.604280
2093	2021-12-08	29.379999	29.379999	29.379999	29.379999	26.667820
2094	2021-12-09	29.209999	29.209999	29.209999	29.209999	26.513506
2095	2021-12-10	29.360001	29.360001	29.360001	29.360001	26.649660
2096	2021-12-13	29.150000	29.150000	29.150000	29.150000	26.459051
2097	2021-12-14	28.950001	28.950001	28.950001	28.950001	26.277517
2098	2021-12-15	29.240000	29.240000	29.240000	29.240000	26.540741
2099	2021-12-16	29.020000	29.020000	29.020000	29.020000	26.341051
2100	2021-12-17	28.639999	28.639999	28.639999	28.639999	26.213827
2101	2021-12-20	28.370001	28.370001	28.370001	28.370001	25.966700
2102	2021-12-21	28.809999	28.809999	28.809999	28.809999	26.369423
2103	2021-12-22	29.049999	29.049999	29.049999	29.049999	26.589088
2104	2021-12-23	29.180000	29.180000	29.180000	29.180000	26.708082
2105	2021-12-27	29.450001	29.450001	29.450001	29.450001	26.955210
2106	2021-12-28	29.400000	29.400000	29.400000	29.400000	26.909441
2107	2021-12-29	29.400000	29.400000	29.400000	29.400000	26.909441
2108	2021-12-30	29.360001	29.360001	29.360001	29.360001	26.872829
2109	2021-12-31	29.309999	29.309999	29.309999	29.309999	26.827066
2110	2022-01-03	29.410000	29.410000	29.410000	29.410000	26.918594
2111	2022-01-04	29.389999	29.389999	29.389999	29.389999	26.900290
2112	2022-01-05	28.889999	28.889999	28.889999	28.889999	26.442646
2113	2022-01-06	28.860001	28.860001	28.860001	28.860001	26.415188
2114	2022-01-07	28.770000	28.770000	28.770000	28.770000	26.332813
2115	2022-01-10	28.700001	28.700001	28.700001	28.700001	26.268742
2116	2022-01-11	28.959999	28.959999	28.959999	28.959999	26.506716
2117	2022-01-12	29.010000	29.010000	29.010000	29.010000	26.552481
2118	2022-01-13	28.709999	28.709999	28.709999	28.709999	26.277895
2119	2022-01-14	28.700001	28.700001	28.700001	28.700001	26.268742
2120	2022-01-18	28.250000	28.250000	28.250000	28.250000	25.856863
2121	2022-01-19	28.070000	28.070000	28.070000	28.070000	25.692110
2122	2022-01-20	27.870001	27.870001	27.870001	27.870001	25.509050
2123	2022-01-21	27.480000	27.480000	27.480000	27.480000	25.152094
2124	2022-01-24	27.540001	27.540001	27.540001	27.540001	25.207010
2125	2022-01-25	27.270000	27.270000	27.270000	27.270000	24.959881
2126	2022-01-26	27.170000	27.170000	27.170000	27.170000	24.868355
2127	2022-01-27	27.070000	27.070000	27.070000	27.070000	24.776823
2128	2022-01-28	27.530001	27.530001	27.530001	27.530001	25.197857
2129	2022-01-31	27.940001	27.940001	27.940001	27.940001	25.573122
2130	2022-02-01	28.120001	28.120001	28.120001	28.120001	25.737875
2131	2022-02-02	28.290001	28.290001	28.290001	28.290001	25.893475
2132	2022-02-03	27.719999	27.719999	27.719999	27.719999	25.371761
2133	2022-02-04	27.860001	27.860001	27.860001	27.860001	25.499903
2134	2022-02-07	27.799999	27.799999	27.799999	27.799999	25.444984
2135	2022-02-08	27.990000	27.990000	27.990000	27.990000	25.618889
2136	2022-02-09	28.330000	28.330000	28.330000	28.330000	25.930082
2137	2022-02-10	27.950001	27.950001	27.950001	27.950001	25.582279
2138	2022-02-11	27.620001	27.620001	27.620001	27.620001	25.280233
2139	2022-02-14	27.490000	27.490000	27.490000	27.490000	25.161245
2140	2022-02-15	27.830000	27.830000	27.830000	27.830000	25.472443
2141	2022-02-16	27.850000	27.850000	27.850000	27.850000	25.490751
2142	2022-02-17	27.400000	27.400000	27.400000	27.400000	25.078865
2143	2022-02-18	27.209999	27.209999	27.209999	27.209999	24.904961
2144	2022-02-22	27.010000	27.010000	27.010000	27.010000	24.721905
2145	2022-02-23	26.629999	26.629999	26.629999	26.629999	24.374098
2146	2022-02-24	26.940001	26.940001	26.940001	26.940001	24.657837
2147	2022-02-25	27.389999	27.389999	27.389999	27.389999	25.069715
2148	2022-02-28	27.420000	27.420000	27.420000	27.420000	25.097174
2149	2022-03-01	27.150000	27.150000	27.150000	27.150000	24.850046
2150	2022-03-02	27.389999	27.389999	27.389999	27.389999	25.069715
2151	2022-03-03	27.219999	27.219999	27.219999	27.219999	24.914118
2152	2022-03-04	27.010000	27.010000	27.010000	27.010000	24.721905
2153	2022-03-07	26.350000	26.350000	26.350000	26.350000	24.117819
2154	2022-03-08	26.250000	26.250000	26.250000	26.250000	24.026289
2155	2022-03-09	26.770000	26.770000	26.770000	26.770000	24.502241
2156	2022-03-10	26.650000	26.650000	26.650000	26.650000	24.392403
2157	2022-03-11	26.370001	26.370001	26.370001	26.370001	24.136124
2158	2022-03-14	26.180000	26.180000	26.180000	26.180000	23.962217
2159	2022-03-15	26.559999	26.559999	26.559999	26.559999	24.310030
2160	2022-03-16	27.059999	27.059999	27.059999	27.059999	24.767670
2161	2022-03-17	27.330000	27.330000	27.330000	27.330000	25.014799
2162	2022-03-18	27.600000	27.600000	27.600000	27.600000	25.261927
2163	2022-03-21	27.510000	27.510000	27.510000	27.510000	25.179550
2164	2022-03-22	27.719999	27.719999	27.719999	27.719999	25.371761
2165	2022-03-23	27.490000	27.490000	27.490000	27.490000	25.161245
2166	2022-03-24	27.740000	27.740000	27.740000	27.740000	25.390066
2167	2022-03-25	27.760000	27.760000	27.760000	27.760000	25.408373
2168	2022-03-28	27.910000	27.910000	27.910000	27.910000	25.545666
2169	2022-03-29	28.260000	28.260000	28.260000	28.260000	25.866016
2170	2022-03-30	28.139999	28.139999	28.139999	28.139999	25.756180
2171	2022-03-31	27.850000	27.850000	27.850000	27.850000	25.490751
2172	2022-04-01	27.870001	27.870001	27.870001	27.870001	25.557690
2173	2022-04-04	28.040001	28.040001	28.040001	28.040001	25.713587
2174	2022-04-05	27.680000	27.680000	27.680000	27.680000	25.383453
2175	2022-04-06	27.410000	27.410000	27.410000	27.410000	25.135855
2176	2022-04-07	27.450001	27.450001	27.450001	27.450001	25.172537
2177	2022-04-08	27.340000	27.340000	27.340000	27.340000	25.071665
2178	2022-04-11	27.000000	27.000000	27.000000	27.000000	24.759872
2179	2022-04-12	26.969999	26.969999	26.969999	26.969999	24.732365
2180	2022-04-13	27.230000	27.230000	27.230000	27.230000	24.970791
2181	2022-04-14	26.940001	26.940001	26.940001	26.940001	24.704853
2182	2022-04-18	26.920000	26.920000	26.920000	26.920000	24.686512
2183	2022-04-19	27.190001	27.190001	27.190001	27.190001	24.934111
2184	2022-04-20	27.190001	27.190001	27.190001	27.190001	24.934111
2185	2022-04-21	26.790001	26.790001	26.790001	26.790001	24.567297
2186	2022-04-22	26.230000	26.230000	26.230000	26.230000	24.053761
2187	2022-04-25	26.370001	26.370001	26.370001	26.370001	24.182144
2188	2022-04-26	25.850000	25.850000	25.850000	25.850000	23.705290
2189	2022-04-27	25.860001	25.860001	25.860001	25.860001	23.714457
2190	2022-04-28	26.350000	26.350000	26.350000	26.350000	24.163803
2191	2022-04-29	25.670000	25.670000	25.670000	25.670000	23.540222
2192	2022-05-02	25.730000	25.730000	25.730000	25.730000	23.595240
2193	2022-05-03	25.820000	25.820000	25.820000	25.820000	23.677774
2194	2022-05-04	26.389999	26.389999	26.389999	26.389999	24.200485
2195	2022-05-05	25.629999	25.629999	25.629999	25.629999	23.503538
2196	2022-05-06	25.459999	25.459999	25.459999	25.459999	23.347645
2197	2022-05-09	24.830000	24.830000	24.830000	24.830000	22.769913
2198	2022-05-10	24.889999	24.889999	24.889999	24.889999	22.824936
2199	2022-05-11	24.610001	24.610001	24.610001	24.610001	22.568169
2200	2022-05-12	24.590000	24.590000	24.590000	24.590000	22.549828
2201	2022-05-13	25.040001	25.040001	25.040001	25.040001	22.962490
2202	2022-05-16	24.959999	24.959999	24.959999	24.959999	22.889130
2203	2022-05-17	25.280001	25.280001	25.280001	25.280001	23.182581
2204	2022-05-18	24.620001	24.620001	24.620001	24.620001	22.577333
2205	2022-05-19	24.600000	24.600000	24.600000	24.600000	22.558996
2206	2022-05-20	24.610001	24.610001	24.610001	24.610001	22.568169
2207	2022-05-23	24.889999	24.889999	24.889999	24.889999	22.824936
2208	2022-05-24	24.719999	24.719999	24.719999	24.719999	22.669037
2209	2022-05-25	24.940001	24.940001	24.940001	24.940001	22.870789
2210	2022-05-26	25.299999	25.299999	25.299999	25.299999	23.200916
2211	2022-05-27	25.750000	25.750000	25.750000	25.750000	23.613581
2212	2022-05-31	25.600000	25.600000	25.600000	25.600000	23.476028
2213	2022-06-01	25.450001	25.450001	25.450001	25.450001	23.338472
2214	2022-06-02	25.830000	25.830000	25.830000	25.830000	23.686947
2215	2022-06-03	25.510000	25.510000	25.510000	25.510000	23.393496
2216	2022-06-06	25.530001	25.530001	25.530001	25.530001	23.411835
2217	2022-06-07	25.730000	25.730000	25.730000	25.730000	23.595240
2218	2022-06-08	25.540001	25.540001	25.540001	25.540001	23.421007
2219	2022-06-09	25.090000	25.090000	25.090000	25.090000	23.008343
2220	2022-06-10	24.490000	24.490000	24.490000	24.490000	22.458120
2221	2022-06-13	23.670000	23.670000	23.670000	23.670000	21.706158
2222	2022-06-14	23.570000	23.570000	23.570000	23.570000	21.614454
2223	2022-06-15	23.920000	23.920000	23.920000	23.920000	21.935411
2224	2022-06-16	23.400000	23.400000	23.400000	23.400000	21.458557
2225	2022-06-17	23.480000	23.480000	23.480000	23.480000	21.531921
2226	2022-06-21	23.820000	23.820000	23.820000	23.820000	21.843712
2227	2022-06-22	23.850000	23.850000	23.850000	23.850000	21.871223
2228	2022-06-23	24.020000	24.020000	24.020000	24.020000	22.027119
2229	2022-06-24	24.530001	24.530001	24.530001	24.530001	22.494802
2230	2022-06-27	24.450001	24.450001	24.450001	24.450001	22.421442
2231	2022-06-28	24.100000	24.100000	24.100000	24.100000	22.100477
2232	2022-06-29	24.120001	24.120001	24.120001	24.120001	22.118820
2233	2022-06-30	23.959999	23.959999	23.959999	23.959999	21.972094
2234	2022-07-01	24.100000	24.100000	24.100000	24.100000	22.173588
2235	2022-07-05	24.180000	24.180000	24.180000	24.180000	22.247194
2236	2022-07-06	24.160000	24.160000	24.160000	24.160000	22.228794
2237	2022-07-07	24.410000	24.410000	24.410000	24.410000	22.458809
2238	2022-07-08	24.370001	24.370001	24.370001	24.370001	22.422009
2239	2022-07-11	24.180000	24.180000	24.180000	24.180000	22.247194
2240	2022-07-12	24.049999	24.049999	24.049999	24.049999	22.127586
2241	2022-07-13	23.990000	23.990000	23.990000	23.990000	22.072380
2242	2022-07-14	23.889999	23.889999	23.889999	23.889999	21.980373
2243	2022-07-15	24.250000	24.250000	24.250000	24.250000	22.311600
2244	2022-07-18	24.139999	24.139999	24.139999	24.139999	22.210390
2245	2022-07-19	24.590000	24.590000	24.590000	24.590000	22.624420
2246	2022-07-20	24.730000	24.730000	24.730000	24.730000	22.753227
2247	2022-07-21	24.959999	24.959999	24.959999	24.959999	22.964846
2248	2022-07-22	24.809999	24.809999	24.809999	24.809999	22.826834
2249	2022-07-25	24.809999	24.809999	24.809999	24.809999	22.826834
2250	2022-07-26	24.570000	24.570000	24.570000	24.570000	22.606018
2251	2022-07-27	25.049999	25.049999	25.049999	25.049999	23.047649
2252	2022-07-28	25.280001	25.280001	25.280001	25.280001	23.259264
2253	2022-07-29	25.540001	25.540001	25.540001	25.540001	23.498486
2254	2022-08-01	25.540001	25.540001	25.540001	25.540001	23.498486
2255	2022-08-02	25.360001	25.360001	25.360001	25.360001	23.332870
2256	2022-08-03	25.650000	25.650000	25.650000	25.650000	23.599691
2257	2022-08-04	25.660000	25.660000	25.660000	25.660000	23.608894
2258	2022-08-05	25.570000	25.570000	25.570000	25.570000	23.526085
2259	2022-08-08	25.580000	25.580000	25.580000	25.580000	23.535288
2260	2022-08-09	25.480000	25.480000	25.480000	25.480000	23.443281
2261	2022-08-10	25.900000	25.900000	25.900000	25.900000	23.829708
2262	2022-08-11	25.850000	25.850000	25.850000	25.850000	23.783707
2263	2022-08-12	26.180000	26.180000	26.180000	26.180000	24.087328
2264	2022-08-15	26.260000	26.260000	26.260000	26.260000	24.160927
2265	2022-08-16	26.270000	26.270000	26.270000	26.270000	24.170134
2266	2022-08-17	26.080000	26.080000	26.080000	26.080000	23.995321
2267	2022-08-18	26.120001	26.120001	26.120001	26.120001	24.032124
2268	2022-08-19	25.809999	25.809999	25.809999	25.809999	23.746902
2269	2022-08-22	25.400000	25.400000	25.400000	25.400000	23.369675
2270	2022-08-23	25.350000	25.350000	25.350000	25.350000	23.323671
2271	2022-08-24	25.400000	25.400000	25.400000	25.400000	23.369675
2272	2022-08-25	25.690001	25.690001	25.690001	25.690001	23.636494
2273	2022-08-26	25.080000	25.080000	25.080000	25.080000	23.075256
2274	2022-08-29	24.920000	24.920000	24.920000	24.920000	22.928043
2275	2022-08-30	24.740000	24.740000	24.740000	24.740000	22.762432
2276	2022-08-31	24.590000	24.590000	24.590000	24.590000	22.624420
2277	2022-09-01	24.540001	24.540001	24.540001	24.540001	22.578421
2278	2022-09-02	24.410000	24.410000	24.410000	24.410000	22.458809
2279	2022-09-06	24.260000	24.260000	24.260000	24.260000	22.320801
2280	2022-09-07	24.610001	24.610001	24.610001	24.610001	22.642822
2281	2022-09-08	24.719999	24.719999	24.719999	24.719999	22.744030
2282	2022-09-09	25.000000	25.000000	25.000000	25.000000	23.001650
2283	2022-09-12	25.170000	25.170000	25.170000	25.170000	23.158062
2284	2022-09-13	24.370001	24.370001	24.370001	24.370001	22.422009
2285	2022-09-14	24.440001	24.440001	24.440001	24.440001	22.486412
2286	2022-09-15	24.240000	24.240000	24.240000	24.240000	22.302401
2287	2022-09-16	24.070000	24.070000	24.070000	24.070000	22.145987
2288	2022-09-19	24.180000	24.180000	24.180000	24.180000	22.247194
2289	2022-09-20	23.959999	23.959999	23.959999	23.959999	22.044779
2290	2022-09-21	23.700001	23.700001	23.700001	23.700001	21.805561
2291	2022-09-22	23.469999	23.469999	23.469999	23.469999	21.593945
2292	2022-09-23	23.160000	23.160000	23.160000	23.160000	21.308723
2293	2022-09-26	22.889999	22.889999	22.889999	22.889999	21.060308
2294	2022-09-27	22.840000	22.840000	22.840000	22.840000	21.014307
2295	2022-09-28	23.280001	23.280001	23.280001	23.280001	21.419136
2296	2022-09-29	22.920000	22.920000	22.920000	22.920000	21.087910
2297	2022-09-30	22.700001	22.700001	22.700001	22.700001	20.885496
2298	2022-10-03	23.160000	23.160000	23.160000	23.160000	21.308723
2299	2022-10-04	23.670000	23.670000	23.670000	23.670000	21.777962
2300	2022-10-05	23.600000	23.600000	23.600000	23.600000	21.713558
2301	2022-10-06	23.440001	23.440001	23.440001	23.440001	21.566347
2302	2022-10-07	22.969999	22.969999	22.969999	22.969999	21.133913
2303	2022-10-10	22.809999	22.809999	22.809999	22.809999	20.986706
2304	2022-10-11	22.680000	22.680000	22.680000	22.680000	20.867096
2305	2022-10-12	22.650000	22.650000	22.650000	22.650000	20.839495
2306	2022-10-13	22.990000	22.990000	22.990000	22.990000	21.152317
2307	2022-10-14	21.559999	21.559999	21.559999	21.559999	20.779329
2308	2022-10-17	21.980000	21.980000	21.980000	21.980000	21.184122
2309	2022-10-18	22.150000	22.150000	22.150000	22.150000	21.347965
2310	2022-10-19	21.969999	21.969999	21.969999	21.969999	21.174480
2311	2022-10-20	21.840000	21.840000	21.840000	21.840000	21.049189
2312	2022-10-21	22.180000	22.180000	22.180000	22.180000	21.376881
2313	2022-10-24	22.340000	22.340000	22.340000	22.340000	21.531086
2314	2022-10-25	22.680000	22.680000	22.680000	22.680000	21.858772
2315	2022-10-26	22.559999	22.559999	22.559999	22.559999	21.743118
2316	2022-10-27	22.450001	22.450001	22.450001	22.450001	21.637104
2317	2022-10-28	22.790001	22.790001	22.790001	22.790001	21.964794
2318	2022-10-31	22.650000	22.650000	22.650000	22.650000	21.829861
2319	2022-11-01	22.590000	22.590000	22.590000	22.590000	21.772034
2320	2022-11-02	22.209999	22.209999	22.209999	22.209999	21.405792
2321	2022-11-03	22.040001	22.040001	22.040001	22.040001	21.241949
2322	2022-11-04	22.240000	22.240000	22.240000	22.240000	21.434704
2323	2022-11-07	22.370001	22.370001	22.370001	22.370001	21.560001
2324	2022-11-08	22.490000	22.490000	22.490000	22.490000	21.675653
2325	2022-11-09	22.180000	22.180000	22.180000	22.180000	21.376881
2326	2022-11-10	23.190001	23.190001	23.190001	23.190001	22.350307
2327	2022-11-11	23.340000	23.340000	23.340000	23.340000	22.494877
2328	2022-11-14	23.170000	23.170000	23.170000	23.170000	22.331034
2329	2022-11-15	23.370001	23.370001	23.370001	23.370001	22.523790
2330	2022-11-16	23.280001	23.280001	23.280001	23.280001	22.437048
2331	2022-11-17	23.170000	23.170000	23.170000	23.170000	22.331034
2332	2022-11-18	23.209999	23.209999	23.209999	23.209999	22.369579
2333	2022-11-21	23.120001	23.120001	23.120001	23.120001	22.282845
2334	2022-11-22	23.370001	23.370001	23.370001	23.370001	22.523790
2335	2022-11-23	23.520000	23.520000	23.520000	23.520000	22.668358
2336	2022-11-25	23.510000	23.510000	23.510000	23.510000	22.658720
2337	2022-11-28	23.260000	23.260000	23.260000	23.260000	22.417772
2338	2022-11-29	23.209999	23.209999	23.209999	23.209999	22.369579
2339	2022-11-30	23.770000	23.770000	23.770000	23.770000	22.909307
2340	2022-12-01	23.809999	23.809999	23.809999	23.809999	22.947855
2341	2022-12-02	23.840000	23.840000	23.840000	23.840000	22.976770
2342	2022-12-05	23.469999	23.469999	23.469999	23.469999	22.620167
2343	2022-12-06	23.270000	23.270000	23.270000	23.270000	22.427412
2344	2022-12-07	23.299999	23.299999	23.299999	23.299999	22.456324
2345	2022-12-08	23.400000	23.400000	23.400000	23.400000	22.552706
2346	2022-12-09	23.230000	23.230000	23.230000	23.230000	22.388863
2347	2022-12-12	23.440001	23.440001	23.440001	23.440001	22.591255
2348	2022-12-13	23.620001	23.620001	23.620001	23.620001	22.764740
2349	2022-12-14	23.559999	23.559999	23.559999	23.559999	22.706907
2350	2022-12-15	23.170000	23.170000	23.170000	23.170000	22.331034
2351	2022-12-16	23.000000	23.000000	23.000000	23.000000	22.167187
2352	2022-12-19	22.809999	22.809999	22.809999	22.809999	21.984066
2353	2022-12-20	22.790001	22.790001	22.790001	22.790001	21.964794
2354	2022-12-21	23.010000	23.010000	23.010000	23.010000	22.176826
2355	2022-12-22	22.680000	22.680000	22.680000	22.680000	21.958019
2356	2022-12-23	22.740000	22.740000	22.740000	22.740000	22.016108
2357	2022-12-27	22.620001	22.620001	22.620001	22.620001	21.899931
2358	2022-12-28	22.420000	22.420000	22.420000	22.420000	21.706293
2359	2022-12-29	22.719999	22.719999	22.719999	22.719999	21.996742
2360	2022-12-30	22.660000	22.660000	22.660000	22.660000	21.938654
2361	2023-01-03	22.629999	22.629999	22.629999	22.629999	21.909611
2362	2023-01-04	22.790001	22.790001	22.790001	22.790001	22.064520
2363	2023-01-05	22.610001	22.610001	22.610001	22.610001	21.890247
2364	2023-01-06	23.020000	23.020000	23.020000	23.020000	22.287195
2365	2023-01-09	23.049999	23.049999	23.049999	23.049999	22.316240
2366	2023-01-10	23.139999	23.139999	23.139999	23.139999	22.403376
2367	2023-01-11	23.389999	23.389999	23.389999	23.389999	22.645414
2368	2023-01-12	23.540001	23.540001	23.540001	23.540001	22.790642
2369	2023-01-13	23.600000	23.600000	23.600000	23.600000	22.848734
2370	2023-01-17	23.570000	23.570000	23.570000	23.570000	22.819687
2371	2023-01-18	23.450001	23.450001	23.450001	23.450001	22.703510
2372	2023-01-19	23.340000	23.340000	23.340000	23.340000	22.597010
2373	2023-01-20	23.580000	23.580000	23.580000	23.580000	22.829370
2374	2023-01-23	23.750000	23.750000	23.750000	23.750000	22.993958
2375	2023-01-24	23.790001	23.790001	23.790001	23.790001	23.032686
2376	2023-01-25	23.809999	23.809999	23.809999	23.809999	23.052046
2377	2023-01-26	23.969999	23.969999	23.969999	23.969999	23.206951
2378	2023-01-27	24.040001	24.040001	24.040001	24.040001	23.274729
2379	2023-01-30	23.820000	23.820000	23.820000	23.820000	23.061729
2380	2023-01-31	24.080000	24.080000	24.080000	24.080000	23.313452
2381	2023-02-01	24.299999	24.299999	24.299999	24.299999	23.526449
2382	2023-02-02	24.549999	24.549999	24.549999	24.549999	23.768492
2383	2023-02-03	24.330000	24.330000	24.330000	24.330000	23.555492
2384	2023-02-06	24.180000	24.180000	24.180000	24.180000	23.410269
2385	2023-02-07	24.389999	24.389999	24.389999	24.389999	23.613585
2386	2023-02-08	24.250000	24.250000	24.250000	24.250000	23.478041
2387	2023-02-09	24.090000	24.090000	24.090000	24.090000	23.323135
2388	2023-02-10	24.059999	24.059999	24.059999	24.059999	23.294088
2389	2023-02-13	24.260000	24.260000	24.260000	24.260000	23.487722
2390	2023-02-14	24.250000	24.250000	24.250000	24.250000	23.478041
2391	2023-02-15	24.280001	24.280001	24.280001	24.280001	23.507084
2392	2023-02-16	24.010000	24.010000	24.010000	24.010000	23.245682
2393	2023-02-17	23.969999	23.969999	23.969999	23.969999	23.206951
2394	2023-02-21	23.610001	23.610001	23.610001	23.610001	22.858414
2395	2023-02-22	23.610001	23.610001	23.610001	23.610001	22.858414
2396	2023-02-23	23.730000	23.730000	23.730000	23.730000	22.974594
2397	2023-02-24	23.520000	23.520000	23.520000	23.520000	22.771280
2398	2023-02-27	23.600000	23.600000	23.600000	23.600000	22.848734
2399	2023-02-28	23.570000	23.570000	23.570000	23.570000	22.819687
2400	2023-03-01	23.469999	23.469999	23.469999	23.469999	22.722870
2401	2023-03-02	23.549999	23.549999	23.549999	23.549999	22.800323
2402	2023-03-03	23.870001	23.870001	23.870001	23.870001	23.110140
2403	2023-03-06	23.860001	23.860001	23.860001	23.860001	23.100456
2404	2023-03-07	23.629999	23.629999	23.629999	23.629999	22.877777
2405	2023-03-08	23.639999	23.639999	23.639999	23.639999	22.887457
2406	2023-03-09	23.400000	23.400000	23.400000	23.400000	22.655102
2407	2023-03-10	23.280001	23.280001	23.280001	23.280001	22.538918
2408	2023-03-13	23.290001	23.290001	23.290001	23.290001	22.548601
2409	2023-03-14	23.490000	23.490000	23.490000	23.490000	22.742235
2410	2023-03-15	23.440001	23.440001	23.440001	23.440001	22.693827
2411	2023-03-16	23.670000	23.670000	23.670000	23.670000	22.916502
2412	2023-03-17	23.580000	23.580000	23.580000	23.580000	22.829370
2413	2023-03-20	23.670000	23.670000	23.670000	23.670000	22.916502
2414	2023-03-21	23.870001	23.870001	23.870001	23.870001	23.110140
2415	2023-03-22	23.719999	23.719999	23.719999	23.719999	22.964911
2416	2023-03-23	23.799999	23.799999	23.799999	23.799999	23.042366
2417	2023-03-24	23.860001	23.860001	23.860001	23.860001	23.100456
2418	2023-03-27	23.820000	23.820000	23.820000	23.820000	23.061729
2419	2023-03-28	23.790001	23.790001	23.790001	23.790001	23.032686
2420	2023-03-29	24.010000	24.010000	24.010000	24.010000	23.245682
2421	2023-03-30	24.110001	24.110001	24.110001	24.110001	23.342499
2422	2023-03-31	24.370001	24.370001	24.370001	24.370001	23.594223
2423	2023-04-03	24.469999	24.469999	24.469999	24.469999	23.691038
2424	2023-04-04	24.410000	24.410000	24.410000	24.410000	23.632948
2425	2023-04-05	24.290001	24.290001	24.290001	24.290001	23.605740
2426	2023-04-06	24.370001	24.370001	24.370001	24.370001	23.683483
2427	2023-04-10	24.320000	24.320000	24.320000	24.320000	23.634892
2428	2023-04-11	24.320000	24.320000	24.320000	24.320000	23.634892
2429	2023-04-12	24.290001	24.290001	24.290001	24.290001	23.605740
2430	2023-04-13	24.490000	24.490000	24.490000	24.490000	23.800100
2431	2023-04-14	24.420000	24.420000	24.420000	24.420000	23.732075
2432	2023-04-17	24.410000	24.410000	24.410000	24.410000	23.722355
2433	2023-04-18	24.459999	24.459999	24.459999	24.459999	23.770947
2434	2023-04-19	24.459999	24.459999	24.459999	24.459999	23.770947
2435	2023-04-20	24.400000	24.400000	24.400000	24.400000	23.712635
2436	2023-04-21	24.410000	24.410000	24.410000	24.410000	23.722355
2437	2023-04-24	24.440001	24.440001	24.440001	24.440001	23.751513
2438	2023-04-25	24.240000	24.240000	24.240000	24.240000	23.557144
2439	2023-04-26	24.180000	24.180000	24.180000	24.180000	23.498837
2440	2023-04-27	24.469999	24.469999	24.469999	24.469999	23.780664
2441	2023-04-28	24.639999	24.639999	24.639999	24.639999	23.945875
2442	2023-05-01	24.540001	24.540001	24.540001	24.540001	23.848694
2443	2023-05-02	24.450001	24.450001	24.450001	24.450001	23.761229
2444	2023-05-03	24.410000	24.410000	24.410000	24.410000	23.722355
2445	2023-05-04	24.270000	24.270000	24.270000	24.270000	23.586298
2446	2023-05-05	24.530001	24.530001	24.530001	24.530001	23.838974
2447	2023-05-08	24.510000	24.510000	24.510000	24.510000	23.819538
2448	2023-05-09	24.440001	24.440001	24.440001	24.440001	23.751513
2449	2023-05-10	24.570000	24.570000	24.570000	24.570000	23.877851
2450	2023-05-11	24.580000	24.580000	24.580000	24.580000	23.887566
2451	2023-05-12	24.500000	24.500000	24.500000	24.500000	23.809820
2452	2023-05-15	24.570000	24.570000	24.570000	24.570000	23.877851
2453	2023-05-16	24.450001	24.450001	24.450001	24.450001	23.761229
2454	2023-05-17	24.629999	24.629999	24.629999	24.629999	23.936155
2455	2023-05-18	24.740000	24.740000	24.740000	24.740000	24.043060
2456	2023-05-19	24.690001	24.690001	24.690001	24.690001	23.994469
2457	2023-05-22	24.700001	24.700001	24.700001	24.700001	24.004189
2458	2023-05-23	24.520000	24.520000	24.520000	24.520000	23.829258
2459	2023-05-24	24.389999	24.389999	24.389999	24.389999	23.702919
2460	2023-05-25	24.510000	24.510000	24.510000	24.510000	23.819538
2461	2023-05-26	24.740000	24.740000	24.740000	24.740000	24.043060
2462	2023-05-30	24.790001	24.790001	24.790001	24.790001	24.091652
2463	2023-05-31	24.719999	24.719999	24.719999	24.719999	24.023621
2464	2023-06-01	24.940001	24.940001	24.940001	24.940001	24.237427
2465	2023-06-02	25.129999	25.129999	25.129999	25.129999	24.422073
2466	2023-06-05	25.100000	25.100000	25.100000	25.100000	24.392918
2467	2023-06-06	25.150000	25.150000	25.150000	25.150000	24.441507
2468	2023-06-07	25.010000	25.010000	25.010000	25.010000	24.305452
2469	2023-06-08	25.160000	25.160000	25.160000	25.160000	24.451227
2470	2023-06-09	25.170000	25.170000	25.170000	25.170000	24.460947
2471	2023-06-12	25.309999	25.309999	25.309999	25.309999	24.597002
2472	2023-06-13	25.379999	25.379999	25.379999	25.379999	24.665030
2473	2023-06-14	25.400000	25.400000	25.400000	25.400000	24.684464
2474	2023-06-15	25.660000	25.660000	25.660000	25.660000	24.937141
2475	2023-06-16	25.559999	25.559999	25.559999	25.559999	24.839960
2476	2023-06-20	25.500000	25.500000	25.500000	25.500000	24.781649
2477	2023-06-21	25.440001	25.440001	25.440001	25.440001	24.723341
2478	2023-06-22	25.469999	25.469999	25.469999	25.469999	24.752493
2479	2023-06-23	25.370001	25.370001	25.370001	25.370001	24.655312
2480	2023-06-26	25.299999	25.299999	25.299999	25.299999	24.587284
2481	2023-06-27	25.480000	25.480000	25.480000	25.480000	24.762211
2482	2023-06-28	25.510000	25.510000	25.510000	25.510000	24.791367
2483	2023-06-29	25.490000	25.490000	25.490000	25.490000	24.771931
2484	2023-06-30	25.730000	25.730000	25.730000	25.730000	25.005169
2485	2023-07-03	25.709999	25.709999	25.709999	25.709999	24.985733
2486	2023-07-05	25.650000	25.650000	25.650000	25.650000	24.927422
2487	2023-07-06	25.440001	25.440001	25.440001	25.440001	24.723341
2488	2023-07-07	25.309999	25.309999	25.309999	25.309999	24.704792
2489	2023-07-10	25.370001	25.370001	25.370001	25.370001	24.763359
2490	2023-07-11	25.490000	25.490000	25.490000	25.490000	24.880489
2491	2023-07-12	25.709999	25.709999	25.709999	25.709999	25.095228
2492	2023-07-13	25.930000	25.930000	25.930000	25.930000	25.309967
2493	2023-07-14	25.870001	25.870001	25.870001	25.870001	25.251402
2494	2023-07-17	25.950001	25.950001	25.950001	25.950001	25.329491
2495	2023-07-18	26.080000	26.080000	26.080000	26.080000	25.456381
2496	2023-07-19	26.129999	26.129999	26.129999	26.129999	25.505184
2497	2023-07-20	25.950001	25.950001	25.950001	25.950001	25.329491
2498	2023-07-21	25.930000	25.930000	25.930000	25.930000	25.309967
2499	2023-07-24	25.959999	25.959999	25.959999	25.959999	25.339249
2500	2023-07-25	26.010000	26.010000	26.010000	26.010000	25.388054
2501	2023-07-26	26.030001	26.030001	26.030001	26.030001	25.407578
2502	2023-07-27	25.860001	25.860001	25.860001	25.860001	25.241642
2503	2023-07-28	26.090000	26.090000	26.090000	26.090000	25.466141
2504	2023-07-31	26.139999	26.139999	26.139999	26.139999	25.514944
2505	2023-08-01	26.030001	26.030001	26.030001	26.030001	25.407578
2506	2023-08-02	25.750000	25.750000	25.750000	25.750000	25.134272
2507	2023-08-03	25.670000	25.670000	25.670000	25.670000	25.056185
2508	2023-08-04	25.709999	25.709999	25.709999	25.709999	25.095228
2509	2023-08-07	25.840000	25.840000	25.840000	25.840000	25.222120
2510	2023-08-08	25.790001	25.790001	25.790001	25.790001	25.173317
2511	2023-08-09	25.690001	25.690001	25.690001	25.690001	25.075708
2512	2023-08-10	25.650000	25.650000	25.650000	25.650000	25.036661
2513	2023-08-11	25.590000	25.590000	25.590000	25.590000	24.978098
2514	2023-08-14	25.680000	25.680000	25.680000	25.680000	25.065945
2515	2023-08-15	25.469999	25.469999	25.469999	25.469999	24.860966
2516	2023-08-16	25.340000	25.340000	25.340000	25.340000	24.734076
2517	2023-08-17	25.180000	25.180000	25.180000	25.180000	24.577904
2518	2023-08-18	25.200001	25.200001	25.200001	25.200001	24.597424
2519	2023-08-21	25.270000	25.270000	25.270000	25.270000	24.665751
2520	2023-08-22	25.240000	25.240000	25.240000	25.240000	24.636465
2521	2023-08-23	25.510000	25.510000	25.510000	25.510000	24.900011
2522	2023-08-24	25.260000	25.260000	25.260000	25.260000	24.655991
2523	2023-08-25	25.379999	25.379999	25.379999	25.379999	24.773119
2524	2023-08-28	25.510000	25.510000	25.510000	25.510000	24.900011
2525	2023-08-29	25.799999	25.799999	25.799999	25.799999	25.183075
2526	2023-08-30	25.870001	25.870001	25.870001	25.870001	25.251402
2527	2023-08-31	25.870001	25.870001	25.870001	25.870001	25.251402
2528	2023-09-01	25.870001	25.870001	25.870001	25.870001	25.251402
2529	2023-09-05	25.750000	25.750000	25.750000	25.750000	25.134272
2530	2023-09-06	25.639999	25.639999	25.639999	25.639999	25.026903
2531	2023-09-07	25.629999	25.629999	25.629999	25.629999	25.017141
2532	2023-09-08	25.660000	25.660000	25.660000	25.660000	25.046423
2533	2023-09-11	25.770000	25.770000	25.770000	25.770000	25.153795
2534	2023-09-12	25.690001	25.690001	25.690001	25.690001	25.075708
2535	2023-09-13	25.709999	25.709999	25.709999	25.709999	25.095228
2536	2023-09-14	25.820000	25.820000	25.820000	25.820000	25.202599
2537	2023-09-15	25.600000	25.600000	25.600000	25.600000	24.987860
2538	2023-09-18	25.620001	25.620001	25.620001	25.620001	25.007381
2539	2023-09-19	25.549999	25.549999	25.549999	25.549999	24.939054
2540	2023-09-20	25.400000	25.400000	25.400000	25.400000	24.792639
2541	2023-09-21	25.070000	25.070000	25.070000	25.070000	24.470531
2542	2023-09-22	25.080000	25.080000	25.080000	25.080000	24.480295
2543	2023-09-25	25.080000	25.080000	25.080000	25.080000	24.480295
2544	2023-09-26	24.840000	24.840000	24.840000	24.840000	24.246031
2545	2023-09-27	24.809999	24.809999	24.809999	24.809999	24.216747
2546	2023-09-28	24.920000	24.920000	24.920000	24.920000	24.324118
2547	2023-09-29	24.879999	24.879999	24.879999	24.879999	24.285074
2548	2023-10-02	24.809999	24.809999	24.809999	24.809999	24.216747
2549	2023-10-03	24.500000	24.500000	24.500000	24.500000	23.914162
2550	2023-10-04	24.680000	24.680000	24.680000	24.680000	24.089857
2551	2023-10-05	24.660000	24.660000	24.660000	24.660000	24.070335
2552	2023-10-06	24.830000	24.830000	24.830000	24.830000	24.236271
2553	2023-10-09	25.000000	25.000000	25.000000	25.000000	24.402208
2554	2023-10-10	25.100000	25.100000	25.100000	25.100000	24.499815
2555	2023-10-11	25.219999	25.219999	25.219999	25.219999	24.616943
2556	2023-10-12	25.020000	25.020000	25.020000	25.020000	24.421728
2557	2023-10-13	24.870001	24.870001	24.870001	24.870001	24.390345
2558	2023-10-16	25.000000	25.000000	25.000000	25.000000	24.517839
2559	2023-10-17	24.959999	24.959999	24.959999	24.959999	24.478607
2560	2023-10-18	24.690001	24.690001	24.690001	24.690001	24.213818
2561	2023-10-19	24.540001	24.540001	24.540001	24.540001	24.066710
2562	2023-10-20	24.370001	24.370001	24.370001	24.370001	23.899988
2563	2023-10-23	24.389999	24.389999	24.389999	24.389999	23.919601
2564	2023-10-24	24.549999	24.549999	24.549999	24.549999	24.076517
2565	2023-10-25	24.240000	24.240000	24.240000	24.240000	23.772495
2566	2023-10-26	24.110001	24.110001	24.110001	24.110001	23.645002
2567	2023-10-27	24.070000	24.070000	24.070000	24.070000	23.605774
2568	2023-10-30	24.240000	24.240000	24.240000	24.240000	23.772495
2569	2023-10-31	24.299999	24.299999	24.299999	24.299999	23.831339
2570	2023-11-01	24.570000	24.570000	24.570000	24.570000	24.096132
2571	2023-11-02	24.910000	24.910000	24.910000	24.910000	24.429575
2572	2023-11-03	25.120001	25.120001	25.120001	25.120001	24.635523
2573	2023-11-06	25.120001	25.120001	25.120001	25.120001	24.635523
2574	2023-11-07	25.219999	25.219999	25.219999	25.219999	24.733593
2575	2023-11-08	25.270000	25.270000	25.270000	25.270000	24.782631
2576	2023-11-09	25.080000	25.080000	25.080000	25.080000	24.596296
2577	2023-11-10	25.340000	25.340000	25.340000	25.340000	24.851278
2578	2023-11-13	25.350000	25.350000	25.350000	25.350000	24.861088
2579	2023-11-14	25.770000	25.770000	25.770000	25.770000	25.272987
2580	2023-11-15	25.700001	25.700001	25.700001	25.700001	25.204338
2581	2023-11-16	25.790001	25.790001	25.790001	25.790001	25.292601
2582	2023-11-17	25.840000	25.840000	25.840000	25.840000	25.341637
2583	2023-11-20	25.980000	25.980000	25.980000	25.980000	25.478937
2584	2023-11-21	25.940001	25.940001	25.940001	25.940001	25.439709
2585	2023-11-22	26.010000	26.010000	26.010000	26.010000	25.508358
2586	2023-11-24	25.990000	25.990000	25.990000	25.990000	25.488745
2587	2023-11-27	26.020000	26.020000	26.020000	26.020000	25.518166
2588	2023-11-28	26.070000	26.070000	26.070000	26.070000	25.567200
2589	2023-11-29	26.110001	26.110001	26.110001	26.110001	25.606430
2590	2023-11-30	26.150000	26.150000	26.150000	26.150000	25.645658
2591	2023-12-01	26.330000	26.330000	26.330000	26.330000	25.822187
2592	2023-12-04	26.200001	26.200001	26.200001	26.200001	25.694695
2593	2023-12-05	26.250000	26.250000	26.250000	26.250000	25.743731
2594	2023-12-06	26.200001	26.200001	26.200001	26.200001	25.694695
2595	2023-12-07	26.309999	26.309999	26.309999	26.309999	25.802570
2596	2023-12-08	26.350000	26.350000	26.350000	26.350000	25.841799
2597	2023-12-11	26.379999	26.379999	26.379999	26.379999	25.871222
2598	2023-12-12	26.490000	26.490000	26.490000	26.490000	25.979099
2599	2023-12-13	26.830000	26.830000	26.830000	26.830000	26.312542
2600	2023-12-14	26.959999	26.959999	26.959999	26.959999	26.440035
2601	2023-12-15	26.940001	26.940001	26.940001	26.940001	26.420424
2602	2023-12-18	27.000000	27.000000	27.000000	27.000000	26.479263
2603	2023-12-19	27.129999	27.129999	27.129999	27.129999	26.606756
2604	2023-12-20	26.920000	26.920000	26.920000	26.920000	26.400806
2605	2023-12-21	26.940001	26.940001	26.940001	26.940001	26.576408
2606	2023-12-22	26.959999	26.959999	26.959999	26.959999	26.596134
2607	2023-12-26	27.040001	27.040001	27.040001	27.040001	26.675056
2608	2023-12-27	27.150000	27.150000	27.150000	27.150000	26.783571
2609	2023-12-28	27.120001	27.120001	27.120001	27.120001	26.753977
2610	2023-12-29	27.059999	27.059999	27.059999	27.059999	26.694786
2611	2024-01-02	26.900000	26.900000	26.900000	26.900000	26.536945
2612	2024-01-03	26.770000	26.770000	26.770000	26.770000	26.408703
2613	2024-01-04	26.680000	26.680000	26.680000	26.680000	26.319916
2614	2024-01-05	26.690001	26.690001	26.690001	26.690001	26.329781
2615	2024-01-08	26.980000	26.980000	26.980000	26.980000	26.615866
2616	2024-01-09	26.959999	26.959999	26.959999	26.959999	26.596134
2617	2024-01-10	27.070000	27.070000	27.070000	27.070000	26.704651
2618	2024-01-11	27.120001	27.120001	27.120001	27.120001	26.753977
2619	2024-01-12	27.150000	27.150000	27.150000	27.150000	26.783571
2620	2024-01-16	27.020000	27.020000	27.020000	27.020000	26.655325
2621	2024-01-17	26.889999	26.889999	26.889999	26.889999	26.527081
2622	2024-01-18	27.010000	27.010000	27.010000	27.010000	26.645460
2623	2024-01-19	27.219999	27.219999	27.219999	27.219999	26.852627
2624	2024-01-22	27.270000	27.270000	27.270000	27.270000	26.901951
2625	2024-01-23	27.299999	27.299999	27.299999	27.299999	26.931547
2626	2024-01-24	27.290001	27.290001	27.290001	27.290001	26.921680
2627	2024-01-25	27.420000	27.420000	27.420000	27.420000	27.049927
2628	2024-01-26	27.420000	27.420000	27.420000	27.420000	27.049927
2629	2024-01-29	27.629999	27.629999	27.629999	27.629999	27.257092
2630	2024-01-30	27.629999	27.629999	27.629999	27.629999	27.257092
2631	2024-01-31	27.410000	27.410000	27.410000	27.410000	27.040062
2632	2024-02-01	27.709999	27.709999	27.709999	27.709999	27.336012
2633	2024-02-02	27.850000	27.850000	27.850000	27.850000	27.474125
2634	2024-02-05	27.719999	27.719999	27.719999	27.719999	27.345879
2635	2024-02-06	27.799999	27.799999	27.799999	27.799999	27.424797
2636	2024-02-07	27.930000	27.930000	27.930000	27.930000	27.553045
2637	2024-02-08	27.920000	27.920000	27.920000	27.920000	27.543180
2638	2024-02-09	28.030001	28.030001	28.030001	28.030001	27.651695
2639	2024-02-12	28.020000	28.020000	28.020000	28.020000	27.641830
2640	2024-02-13	27.680000	27.680000	27.680000	27.680000	27.306417
2641	2024-02-14	27.920000	27.920000	27.920000	27.920000	27.543180
2642	2024-02-15	28.049999	28.049999	28.049999	28.049999	27.671423
2643	2024-02-16	27.930000	27.930000	27.930000	27.930000	27.553045
2644	2024-02-20	27.820000	27.820000	27.820000	27.820000	27.444527
2645	2024-02-21	27.799999	27.799999	27.799999	27.799999	27.424797
2646	2024-02-22	28.209999	28.209999	28.209999	28.209999	27.829264
2647	2024-02-23	28.280001	28.280001	28.280001	28.280001	27.898323
2648	2024-02-26	28.209999	28.209999	28.209999	28.209999	27.829264
2649	2024-02-27	28.219999	28.219999	28.219999	28.219999	27.839130
2650	2024-02-28	28.209999	28.209999	28.209999	28.209999	27.829264
2651	2024-02-29	28.309999	28.309999	28.309999	28.309999	27.927916
2652	2024-03-01	28.500000	28.500000	28.500000	28.500000	28.115351
2653	2024-03-04	28.469999	28.469999	28.469999	28.469999	28.085754
2654	2024-03-05	28.320000	28.320000	28.320000	28.320000	27.937780
2655	2024-03-06	28.440001	28.440001	28.440001	28.440001	28.056160
2656	2024-03-07	28.670000	28.670000	28.670000	28.670000	28.283056
2657	2024-03-08	28.559999	28.559999	28.559999	28.559999	28.174541
2658	2024-03-11	28.490000	28.490000	28.490000	28.490000	28.105486
2659	2024-03-12	28.680000	28.680000	28.680000	28.680000	28.292921
2660	2024-03-13	28.650000	28.650000	28.650000	28.650000	28.263327
2661	2024-03-14	28.530001	28.530001	28.530001	28.530001	28.144949
2662	2024-03-15	28.379999	28.379999	28.379999	28.379999	27.996969
2663	2024-03-18	28.500000	28.500000	28.500000	28.500000	28.115351
2664	2024-03-19	28.620001	28.620001	28.620001	28.620001	28.233734
2665	2024-03-20	28.830000	28.830000	28.830000	28.830000	28.440897
2666	2024-03-21	28.900000	28.900000	28.900000	28.900000	28.509953
2667	2024-03-22	28.920000	28.920000	28.920000	28.920000	28.529684
2668	2024-03-25	28.870001	28.870001	28.870001	28.870001	28.480358
2669	2024-03-26	28.840000	28.840000	28.840000	28.840000	28.450764
2670	2024-03-27	29.000000	29.000000	29.000000	29.000000	28.608603
2671	2024-03-28	29.000000	29.000000	29.000000	29.000000	28.608603
2672	2024-04-01	28.889999	28.889999	28.889999	28.889999	28.500088
2673	2024-04-02	28.740000	28.740000	28.740000	28.740000	28.352112
2674	2024-04-03	28.790001	28.790001	28.790001	28.790001	28.401438
2675	2024-04-04	28.610001	28.610001	28.610001	28.610001	28.223866
2676	2024-04-05	28.660000	28.660000	28.660000	28.660000	28.392277
2677	2024-04-08	28.650000	28.650000	28.650000	28.650000	28.382372
2678	2024-04-09	28.700001	28.700001	28.700001	28.700001	28.431906
2679	2024-04-10	28.440001	28.440001	28.440001	28.440001	28.174334
2680	2024-04-11	28.559999	28.559999	28.559999	28.559999	28.293213
2681	2024-04-12	28.320000	28.320000	28.320000	28.320000	28.055454
2682	2024-04-15	28.020000	28.020000	28.020000	28.020000	27.758257
2683	2024-04-16	27.959999	27.959999	27.959999	27.959999	27.698816
2684	2024-04-17	27.910000	27.910000	27.910000	27.910000	27.649282
2685	2024-04-18	27.830000	27.830000	27.830000	27.830000	27.570032
2686	2024-04-19	27.660000	27.660000	27.660000	27.660000	27.401619
2687	2024-04-22	27.820000	27.820000	27.820000	27.820000	27.560123
2688	2024-04-23	28.090000	28.090000	28.090000	28.090000	27.827602
2689	2024-04-24	28.059999	28.059999	28.059999	28.059999	27.797882
2690	2024-04-25	27.950001	27.950001	27.950001	27.950001	27.688911
2691	2024-04-26	28.190001	28.190001	28.190001	28.190001	27.926668
2692	2024-04-29	28.260000	28.260000	28.260000	28.260000	27.996016
2693	2024-04-30	27.959999	27.959999	27.959999	27.959999	27.698816
2694	2024-05-01	27.930000	27.930000	27.930000	27.930000	27.669098
2695	2024-05-02	28.150000	28.150000	28.150000	28.150000	27.887041
2696	2024-05-03	28.420000	28.420000	28.420000	28.420000	28.154520
2697	2024-05-06	28.629999	28.629999	28.629999	28.629999	28.362556
2698	2024-05-07	28.690001	28.690001	28.690001	28.690001	28.421997
2699	2024-05-08	28.650000	28.650000	28.650000	28.650000	28.382372
2700	2024-05-09	28.750000	28.750000	28.750000	28.750000	28.481438
2701	2024-05-10	28.740000	28.740000	28.740000	28.740000	28.471531
2702	2024-05-13	28.730000	28.730000	28.730000	28.730000	28.461624
2703	2024-05-14	28.840000	28.840000	28.840000	28.840000	28.570597
2704	2024-05-15	29.139999	29.139999	29.139999	29.139999	28.867792
2705	2024-05-16	29.059999	29.059999	29.059999	29.059999	28.788542
2706	2024-05-17	29.059999	29.059999	29.059999	29.059999	28.788542
2707	2024-05-20	29.080000	29.080000	29.080000	29.080000	28.808353
2708	2024-05-21	29.160000	29.160000	29.160000	29.160000	28.887608
2709	2024-05-22	29.100000	29.100000	29.100000	29.100000	28.828169
2710	2024-05-23	28.969999	28.969999	28.969999	28.969999	28.699381
2711	2024-05-24	29.120001	29.120001	29.120001	29.120001	28.847982
2712	2024-05-28	29.110001	29.110001	29.110001	29.110001	28.838074
2713	2024-05-29	28.930000	28.930000	28.930000	28.930000	28.659756
2714	2024-05-30	28.840000	28.840000	28.840000	28.840000	28.570597
2715	2024-05-31	28.990000	28.990000	28.990000	28.990000	28.719194
2716	2024-06-03	29.090000	29.090000	29.090000	29.090000	28.818262
2717	2024-06-04	29.139999	29.139999	29.139999	29.139999	28.867792
2718	2024-06-05	29.410000	29.410000	29.410000	29.410000	29.135271
2719	2024-06-06	29.410000	29.410000	29.410000	29.410000	29.135271
2720	2024-06-07	29.290001	29.290001	29.290001	29.290001	29.016394
2721	2024-06-10	29.340000	29.340000	29.340000	29.340000	29.065928
2722	2024-06-11	29.400000	29.400000	29.400000	29.400000	29.125366
2723	2024-06-12	29.620001	29.620001	29.620001	29.620001	29.343311
2724	2024-06-13	29.670000	29.670000	29.670000	29.670000	29.392841
2725	2024-06-14	29.670000	29.670000	29.670000	29.670000	29.392841
2726	2024-06-17	29.750000	29.750000	29.750000	29.750000	29.472095
2727	2024-06-18	29.850000	29.850000	29.850000	29.850000	29.571161
2728	2024-06-20	29.780001	29.780001	29.780001	29.780001	29.501816
2729	2024-06-21	29.760000	29.760000	29.760000	29.760000	29.482002
2730	2024-06-24	29.709999	29.709999	29.709999	29.709999	29.432468
2731	2024-06-25	29.799999	29.799999	29.799999	29.799999	29.521627
2732	2024-06-26	29.790001	29.790001	29.790001	29.790001	29.511723
2733	2024-06-27	29.840000	29.840000	29.840000	29.840000	29.561256
2734	2024-06-28	29.690001	29.690001	29.690001	29.690001	29.412657
2735	2024-07-01	29.690001	29.690001	29.690001	29.690001	29.412657
2736	2024-07-02	29.840000	29.840000	29.840000	29.840000	29.561256
2737	2024-07-03	30.000000	30.000000	30.000000	30.000000	29.719759
2738	2024-07-05	30.010000	30.010000	30.010000	30.010000	29.870056
2739	2024-07-08	30.030001	30.030001	30.030001	30.030001	29.889963
2740	2024-07-09	30.000000	30.000000	30.000000	30.000000	29.860104
2741	2024-07-10	30.219999	30.219999	30.219999	30.219999	30.079077
2742	2024-07-11	30.100000	30.100000	30.100000	30.100000	29.959637
2743	2024-07-12	30.219999	30.219999	30.219999	30.219999	30.079077
2744	2024-07-15	30.200001	30.200001	30.200001	30.200001	30.059172
2745	2024-07-16	30.360001	30.360001	30.360001	30.360001	30.218426
2746	2024-07-17	30.040001	30.040001	30.040001	30.040001	29.899918
2747	2024-07-18	29.830000	29.830000	29.830000	29.830000	29.690895
2748	2024-07-19	29.700001	29.700001	29.700001	29.700001	29.561502
2749	2024-07-22	29.910000	29.910000	29.910000	29.910000	29.770523
2750	2024-07-23	29.910000	29.910000	29.910000	29.910000	29.770523
2751	2024-07-24	29.400000	29.400000	29.400000	29.400000	29.262901
2752	2024-07-25	29.320000	29.320000	29.320000	29.320000	29.183273
2753	2024-07-26	29.559999	29.559999	29.559999	29.559999	29.422153
2754	2024-07-29	29.600000	29.600000	29.600000	29.600000	29.461969
2755	2024-07-30	29.480000	29.480000	29.480000	29.480000	29.342527
2756	2024-07-31	29.850000	29.850000	29.850000	29.850000	29.710802
2757	2024-08-01	29.610001	29.610001	29.610001	29.610001	29.471922
2758	2024-08-02	29.320000	29.320000	29.320000	29.320000	29.183273
2759	2024-08-05	28.770000	28.770000	28.770000	28.770000	28.635839
2760	2024-08-06	28.900000	28.900000	28.900000	28.900000	28.765232
2761	2024-08-07	28.750000	28.750000	28.750000	28.750000	28.615932
2762	2024-08-08	29.180000	29.180000	29.180000	29.180000	29.043928
2763	2024-08-09	29.309999	29.309999	29.309999	29.309999	29.173321
2764	2024-08-12	29.340000	29.340000	29.340000	29.340000	29.203180
2765	2024-08-13	29.709999	29.709999	29.709999	29.709999	29.571455
2766	2024-08-14	29.809999	29.809999	29.809999	29.809999	29.670988
2767	2024-08-15	30.100000	30.100000	30.100000	30.100000	29.959637
2768	2024-08-16	30.160000	30.160000	30.160000	30.160000	30.019358
2769	2024-08-19	30.370001	30.370001	30.370001	30.370001	30.228378
2770	2024-08-20	30.340000	30.340000	30.340000	30.340000	30.198517
2771	2024-08-21	30.450001	30.450001	30.450001	30.450001	30.308006
2772	2024-08-22	30.219999	30.219999	30.219999	30.219999	30.079077
2773	2024-08-23	30.500000	30.500000	30.500000	30.500000	30.357771
2774	2024-08-26	30.420000	30.420000	30.420000	30.420000	30.278145
2775	2024-08-27	30.440001	30.440001	30.440001	30.440001	30.298052
2776	2024-08-28	30.299999	30.299999	30.299999	30.299999	30.158703
2777	2024-08-29	30.280001	30.280001	30.280001	30.280001	30.138798
2778	2024-08-30	30.440001	30.440001	30.440001	30.440001	30.298052
2779	2024-09-03	30.030001	30.030001	30.030001	30.030001	29.889963
2780	2024-09-04	30.040001	30.040001	30.040001	30.040001	29.899918
2781	2024-09-05	30.030001	30.030001	30.030001	30.030001	29.889963
2782	2024-09-06	29.709999	29.709999	29.709999	29.709999	29.571455
2783	2024-09-09	29.930000	29.930000	29.930000	29.930000	29.790430
2784	2024-09-10	30.030001	30.030001	30.030001	30.030001	29.889963
2785	2024-09-11	30.260000	30.260000	30.260000	30.260000	30.118891
2786	2024-09-12	30.410000	30.410000	30.410000	30.410000	30.268190
2787	2024-09-13	30.530001	30.530001	30.530001	30.530001	30.387632
2788	2024-09-16	30.590000	30.590000	30.590000	30.590000	30.447351
2789	2024-09-17	30.580000	30.580000	30.580000	30.580000	30.437399
2790	2024-09-18	30.490000	30.490000	30.490000	30.490000	30.347818
2791	2024-09-19	30.840000	30.840000	30.840000	30.840000	30.696186
2792	2024-09-20	30.780001	30.780001	30.780001	30.780001	30.636467
2793	2024-09-23	30.830000	30.830000	30.830000	30.830000	30.686234
2794	2024-09-24	30.900000	30.900000	30.900000	30.900000	30.755905
2795	2024-09-25	30.850000	30.850000	30.850000	30.850000	30.706141
2796	2024-09-26	30.940001	30.940001	30.940001	30.940001	30.795721
2797	2024-09-27	30.920000	30.920000	30.920000	30.920000	30.775812
2798	2024-09-30	30.959999	30.959999	30.959999	30.959999	30.815626
2799	2024-10-01	30.820000	30.820000	30.820000	30.820000	30.676279
2800	2024-10-02	30.790001	30.790001	30.790001	30.790001	30.646420
2801	2024-10-03	30.730000	30.730000	30.730000	30.730000	30.586699
2802	2024-10-04	30.850000	30.850000	30.850000	30.850000	30.706141
2803	2024-10-07	30.639999	30.639999	30.639999	30.639999	30.497118
2804	2024-10-08	30.820000	30.820000	30.820000	30.820000	30.676279
2805	2024-10-09	30.889999	30.889999	30.889999	30.889999	30.745953
2806	2024-10-10	30.879999	30.879999	30.879999	30.879999	30.735998
2807	2024-10-11	30.889999	30.889999	30.889999	30.889999	30.889999
2808	2024-10-14	31.040001	31.040001	31.040001	31.040001	31.040001
2809	2024-10-15	30.900000	30.900000	30.900000	30.900000	30.900000
2810	2024-10-16	31.030001	31.030001	31.030001	31.030001	31.030001
2811	2024-10-17	30.990000	30.990000	30.990000	30.990000	30.990000
2812	2024-10-18	31.090000	31.090000	31.090000	31.090000	31.090000
2813	2024-10-21	31.010000	31.010000	31.010000	31.010000	31.010000
2814	2024-10-22	30.180000	30.180000	30.180000	30.180000	30.180000
2815	2024-10-23	29.969999	29.969999	29.969999	29.969999	29.969999
2816	2024-10-24	30.030001	30.030001	30.030001	30.030001	30.030001
2817	2024-10-25	30.020000	30.020000	30.020000	30.020000	30.020000
2818	2024-10-28	30.020000	30.020000	30.020000	30.020000	30.020000
2819	2024-10-29	30.020000	30.020000	30.020000	30.020000	30.020000
2820	2024-10-30	30.020000	30.020000	30.020000	30.020000	30.020000
2821	2024-10-31	30.020000	30.020000	30.020000	30.020000	30.020000
2822	2024-11-01	30.020000	30.020000	30.020000	30.020000	30.020000
2823	2024-11-04	30.020000	30.020000	30.020000	30.020000	30.020000
2824	2024-11-05	30.020000	30.020000	30.020000	30.020000	30.020000
2825	2024-11-06	30.020000	30.020000	30.020000	30.020000	30.020000
2826	2024-11-07	30.020000	30.020000	30.020000	30.020000	30.020000
2827	2024-11-08	30.020000	30.020000	30.020000	30.020000	30.020000
2828	2024-11-11	30.020000	30.020000	30.020000	30.020000	30.020000
2829	2024-11-12	30.020000	30.020000	30.020000	30.020000	30.020000
2830	2024-11-13	30.020000	30.020000	30.020000	30.020000	30.020000
2831	2024-11-14	30.020000	30.020000	30.020000	30.020000	30.020000
2832	2024-11-15	30.020000	30.020000	30.020000	30.020000	30.020000
2833	2024-11-18	30.020000	30.020000	30.020000	30.020000	30.020000
2834	2024-11-19	30.020000	30.020000	30.020000	30.020000	30.020000
2835	2024-11-20	30.020000	30.020000	30.020000	30.020000	30.020000
2836	2024-11-21	30.020000	30.020000	30.020000	30.020000	30.020000
2837	2024-11-22	30.020000	30.020000	30.020000	30.020000	30.020000
2838	2024-11-25	30.020000	30.020000	30.020000	30.020000	30.020000
2839	2024-11-26	30.020000	30.020000	30.020000	30.020000	30.020000
2840	2024-11-27	30.020000	30.020000	30.020000	30.020000	30.020000
2841	2024-11-29	30.020000	30.020000	30.020000	30.020000	30.020000
2842	2024-12-02	30.020000	30.020000	30.020000	30.020000	30.020000
2843	2024-12-03	30.020000	30.020000	30.020000	30.020000	30.020000
2844	2024-12-04	30.020000	30.020000	30.020000	30.020000	30.020000
2845	2024-12-05	30.020000	30.020000	30.020000	30.020000	30.020000
2846	2024-12-06	30.020000	30.020000	30.020000	30.020000	30.020000
2847	2024-12-09	30.020000	30.020000	30.020000	30.020000	30.020000
2848	2024-12-10	30.020000	30.020000	30.020000	30.020000	30.020000
2849	2024-12-11	30.020000	30.020000	30.020000	30.020000	30.020000
2850	2024-12-12	30.020000	30.020000	30.020000	30.020000	30.020000
2851	2024-12-13	30.020000	30.020000	30.020000	30.020000	30.020000
2852	2024-12-16	30.020000	30.020000	30.020000	30.020000	30.020000

175 KiB Raw Blame History

175 KiB

Raw Blame History