f/fzakx-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

176 KiB

Raw Blame History

1	Date	Open	High	Low	Close	Adj Close
2	2013-08-20	48.520000	48.520000	48.520000	48.520000	17.939640
3	2013-08-21	48.200001	48.200001	48.200001	48.200001	17.821327
4	2013-08-22	48.849998	48.849998	48.849998	48.849998	18.061653
5	2013-08-23	49.000000	49.000000	49.000000	49.000000	18.117117
6	2013-08-26	48.990002	48.990002	48.990002	48.990002	18.113413
7	2013-08-27	47.919998	47.919998	47.919998	47.919998	17.717798
8	2013-08-28	48.049999	48.049999	48.049999	48.049999	17.765860
9	2013-08-29	48.349998	48.349998	48.349998	48.349998	17.876781
10	2013-08-30	47.939999	47.939999	47.939999	47.939999	17.725191
11	2013-09-03	48.209999	48.209999	48.209999	48.209999	17.825020
12	2013-09-04	48.639999	48.639999	48.639999	48.639999	17.984011
13	2013-09-05	49.000000	49.000000	49.000000	49.000000	18.117117
14	2013-09-06	48.799999	48.799999	48.799999	48.799999	18.043167
15	2013-09-09	49.320000	49.320000	49.320000	49.320000	18.235434
16	2013-09-10	49.840000	49.840000	49.840000	49.840000	18.427696
17	2013-09-11	49.840000	49.840000	49.840000	49.840000	18.427696
18	2013-09-12	49.549999	49.549999	49.549999	49.549999	18.320467
19	2013-09-13	49.820000	49.820000	49.820000	49.820000	18.420300
20	2013-09-16	50.110001	50.110001	50.110001	50.110001	18.527517
21	2013-09-17	50.439999	50.439999	50.439999	50.439999	18.649536
22	2013-09-18	50.849998	50.849998	50.849998	50.849998	18.801128
23	2013-09-19	50.770000	50.770000	50.770000	50.770000	18.771549
24	2013-09-20	50.310001	50.310001	50.310001	50.310001	18.601475
25	2013-09-23	50.040001	50.040001	50.040001	50.040001	18.501637
26	2013-09-24	50.110001	50.110001	50.110001	50.110001	18.527517
27	2013-09-25	50.160000	50.160000	50.160000	50.160000	18.546017
28	2013-09-26	50.360001	50.360001	50.360001	50.360001	18.619959
29	2013-09-27	50.099998	50.099998	50.099998	50.099998	18.523827
30	2013-09-30	50.020000	50.020000	50.020000	50.020000	18.494247
31	2013-10-01	50.590000	50.590000	50.590000	50.590000	18.704998
32	2013-10-02	50.610001	50.610001	50.610001	50.610001	18.712391
33	2013-10-03	50.340000	50.340000	50.340000	50.340000	18.612562
34	2013-10-04	50.790001	50.790001	50.790001	50.790001	18.778944
35	2013-10-07	50.279999	50.279999	50.279999	50.279999	18.590378
36	2013-10-08	49.560001	49.560001	49.560001	49.560001	18.324169
37	2013-10-09	49.490002	49.490002	49.490002	49.490002	18.298286
38	2013-10-10	50.540001	50.540001	50.540001	50.540001	18.686506
39	2013-10-11	50.970001	50.970001	50.970001	50.970001	18.845497
40	2013-10-14	51.150002	51.150002	51.150002	51.150002	18.912050
41	2013-10-15	50.790001	50.790001	50.790001	50.790001	18.778944
42	2013-10-16	51.320000	51.320000	51.320000	51.320000	18.974901
43	2013-10-17	51.840000	51.840000	51.840000	51.840000	19.167164
44	2013-10-18	52.169998	52.169998	52.169998	52.169998	19.289179
45	2013-10-21	52.099998	52.099998	52.099998	52.099998	19.263302
46	2013-10-22	52.299999	52.299999	52.299999	52.299999	19.337246
47	2013-10-23	51.919998	51.919998	51.919998	51.919998	19.196745
48	2013-10-24	51.970001	51.970001	51.970001	51.970001	19.215237
49	2013-10-25	52.070000	52.070000	52.070000	52.070000	19.252209
50	2013-10-28	51.820000	51.820000	51.820000	51.820000	19.159773
51	2013-10-29	52.040001	52.040001	52.040001	52.040001	19.241116
52	2013-10-30	51.830002	51.830002	51.830002	51.830002	19.163469
53	2013-10-31	51.730000	51.730000	51.730000	51.730000	19.126493
54	2013-11-01	51.799999	51.799999	51.799999	51.799999	19.152378
55	2013-11-04	52.220001	52.220001	52.220001	52.220001	19.307667
56	2013-11-05	51.790001	51.790001	51.790001	51.790001	19.148682
57	2013-11-06	51.689999	51.689999	51.689999	51.689999	19.111706
58	2013-11-07	50.939999	50.939999	50.939999	50.939999	18.834410
59	2013-11-08	51.720001	51.720001	51.720001	51.720001	19.122803
60	2013-11-11	51.869999	51.869999	51.869999	51.869999	19.178259
61	2013-11-12	51.990002	51.990002	51.990002	51.990002	19.222635
62	2013-11-13	52.470001	52.470001	52.470001	52.470001	19.400103
63	2013-11-14	52.709999	52.709999	52.709999	52.709999	19.488836
64	2013-11-15	52.810001	52.810001	52.810001	52.810001	19.525812
65	2013-11-18	52.369999	52.369999	52.369999	52.369999	19.363129
66	2013-11-19	51.950001	51.950001	51.950001	51.950001	19.207842
67	2013-11-20	51.900002	51.900002	51.900002	51.900002	19.189352
68	2013-11-21	52.340000	52.340000	52.340000	52.340000	19.352036
69	2013-11-22	52.700001	52.700001	52.700001	52.700001	19.485140
70	2013-11-25	52.570000	52.570000	52.570000	52.570000	19.437075
71	2013-11-26	52.619999	52.619999	52.619999	52.619999	19.455564
72	2013-11-27	52.910000	52.910000	52.910000	52.910000	19.562786
73	2013-11-29	52.840000	52.840000	52.840000	52.840000	19.536901
74	2013-12-02	52.689999	52.689999	52.689999	52.689999	19.481443
75	2013-12-03	52.419998	52.419998	52.419998	52.419998	19.381615
76	2013-12-04	52.360001	52.360001	52.360001	52.360001	19.359432
77	2013-12-05	52.160000	52.160000	52.160000	52.160000	19.285482
78	2013-12-06	52.590000	52.590000	52.590000	52.590000	19.504681
79	2013-12-09	52.770000	52.770000	52.770000	52.770000	19.571436
80	2013-12-10	52.610001	52.610001	52.610001	52.610001	19.512093
81	2013-12-11	51.880001	51.880001	51.880001	51.880001	19.241348
82	2013-12-12	51.959999	51.959999	51.959999	51.959999	19.271021
83	2013-12-13	52.060001	52.060001	52.060001	52.060001	19.308111
84	2013-12-16	52.500000	52.500000	52.500000	52.500000	19.471296
85	2013-12-17	52.419998	52.419998	52.419998	52.419998	19.441626
86	2013-12-18	52.970001	52.970001	52.970001	52.970001	19.645611
87	2013-12-19	52.730000	52.730000	52.730000	52.730000	19.556601
88	2013-12-20	53.180000	53.180000	53.180000	53.180000	19.723494
89	2013-12-23	53.439999	53.439999	53.439999	53.439999	19.819925
90	2013-12-24	53.750000	53.750000	53.750000	53.750000	19.934898
91	2013-12-26	53.959999	53.959999	53.959999	53.959999	20.012783
92	2013-12-27	53.889999	53.889999	53.889999	53.889999	19.986824
93	2013-12-30	53.869999	53.869999	53.869999	53.869999	19.979406
94	2013-12-31	54.230000	54.230000	54.230000	54.230000	20.112921
95	2014-01-02	53.919998	53.919998	53.919998	53.919998	19.997948
96	2014-01-03	53.950001	53.950001	53.950001	53.950001	20.009073
97	2014-01-06	53.779999	53.779999	53.779999	53.779999	19.946026
98	2014-01-07	54.029999	54.029999	54.029999	54.029999	20.038744
99	2014-01-08	54.180000	54.180000	54.180000	54.180000	20.094374
100	2014-01-09	54.290001	54.290001	54.290001	54.290001	20.135178
101	2014-01-10	54.500000	54.500000	54.500000	54.500000	20.213062
102	2014-01-13	53.820000	53.820000	53.820000	53.820000	19.960863
103	2014-01-14	54.330002	54.330002	54.330002	54.330002	20.150011
104	2014-01-15	54.549999	54.549999	54.549999	54.549999	20.231606
105	2014-01-16	54.410000	54.410000	54.410000	54.410000	20.179680
106	2014-01-17	54.150002	54.150002	54.150002	54.150002	20.083254
107	2014-01-21	54.240002	54.240002	54.240002	54.240002	20.116636
108	2014-01-22	54.410000	54.410000	54.410000	54.410000	20.179680
109	2014-01-23	53.790001	53.790001	53.790001	53.790001	19.949730
110	2014-01-24	52.450001	52.450001	52.450001	52.450001	19.452751
111	2014-01-27	52.230000	52.230000	52.230000	52.230000	19.371155
112	2014-01-28	52.709999	52.709999	52.709999	52.709999	19.549175
113	2014-01-29	52.290001	52.290001	52.290001	52.290001	19.393412
114	2014-01-30	52.849998	52.849998	52.849998	52.849998	19.601105
115	2014-01-31	52.720001	52.720001	52.720001	52.720001	19.552887
116	2014-02-03	51.290001	51.290001	51.290001	51.290001	19.022530
117	2014-02-04	51.700001	51.700001	51.700001	51.700001	19.174585
118	2014-02-05	51.540001	51.540001	51.540001	51.540001	19.115248
119	2014-02-06	52.330002	52.330002	52.330002	52.330002	19.408247
120	2014-02-07	52.919998	52.919998	52.919998	52.919998	19.627066
121	2014-02-10	52.759998	52.759998	52.759998	52.759998	19.567728
122	2014-02-11	53.110001	53.110001	53.110001	53.110001	19.697535
123	2014-02-12	53.360001	53.360001	53.360001	53.360001	19.790258
124	2014-02-13	53.689999	53.689999	53.689999	53.689999	19.912645
125	2014-02-14	53.970001	53.970001	53.970001	53.970001	20.016495
126	2014-02-18	54.150002	54.150002	54.150002	54.150002	20.083254
127	2014-02-19	53.619999	53.619999	53.619999	53.619999	19.886688
128	2014-02-20	54.080002	54.080002	54.080002	54.080002	20.057289
129	2014-02-21	54.060001	54.060001	54.060001	54.060001	20.049873
130	2014-02-24	54.330002	54.330002	54.330002	54.330002	20.150011
131	2014-02-25	54.220001	54.220001	54.220001	54.220001	20.109215
132	2014-02-26	54.380001	54.380001	54.380001	54.380001	20.168554
133	2014-02-27	54.549999	54.549999	54.549999	54.549999	20.231606
134	2014-02-28	54.619999	54.619999	54.619999	54.619999	20.257565
135	2014-03-03	54.279999	54.279999	54.279999	54.279999	20.131468
136	2014-03-04	55.189999	55.189999	55.189999	55.189999	20.468967
137	2014-03-05	55.349998	55.349998	55.349998	55.349998	20.528309
138	2014-03-06	55.660000	55.660000	55.660000	55.660000	20.643282
139	2014-03-07	55.630001	55.630001	55.630001	55.630001	20.632158
140	2014-03-10	55.360001	55.360001	55.360001	55.360001	20.532017
141	2014-03-11	54.779999	54.779999	54.779999	54.779999	20.316906
142	2014-03-12	54.709999	54.709999	54.709999	54.709999	20.290943
143	2014-03-13	53.950001	53.950001	53.950001	53.950001	20.009073
144	2014-03-14	53.970001	53.970001	53.970001	53.970001	20.016495
145	2014-03-17	54.360001	54.360001	54.360001	54.360001	20.161139
146	2014-03-18	54.750000	54.750000	54.750000	54.750000	20.305775
147	2014-03-19	54.529999	54.529999	54.529999	54.529999	20.224186
148	2014-03-20	54.790001	54.790001	54.790001	54.790001	20.320614
149	2014-03-21	54.560001	54.560001	54.560001	54.560001	20.235315
150	2014-03-24	54.299999	54.299999	54.299999	54.299999	20.138887
151	2014-03-25	54.540001	54.540001	54.540001	54.540001	20.227896
152	2014-03-26	54.180000	54.180000	54.180000	54.180000	20.094374
153	2014-03-27	53.880001	53.880001	53.880001	53.880001	19.983110
154	2014-03-28	54.389999	54.389999	54.389999	54.389999	20.172262
155	2014-03-31	55.080002	55.080002	55.080002	55.080002	20.428173
156	2014-04-01	55.560001	55.560001	55.560001	55.560001	20.606194
157	2014-04-02	55.889999	55.889999	55.889999	55.889999	20.728588
158	2014-04-03	55.889999	55.889999	55.889999	55.889999	20.728588
159	2014-04-04	55.040001	55.040001	55.040001	55.040001	20.413336
160	2014-04-07	54.099998	54.099998	54.099998	54.099998	20.064711
161	2014-04-08	54.360001	54.360001	54.360001	54.360001	20.161139
162	2014-04-09	54.970001	54.970001	54.970001	54.970001	20.387373
163	2014-04-10	53.790001	53.790001	53.790001	53.790001	19.949730
164	2014-04-11	53.160000	53.160000	53.160000	53.160000	19.716080
165	2014-04-14	53.630001	53.630001	53.630001	53.630001	19.890392
166	2014-04-15	54.020000	54.020000	54.020000	54.020000	20.035034
167	2014-04-16	54.560001	54.560001	54.560001	54.560001	20.235315
168	2014-04-17	54.820000	54.820000	54.820000	54.820000	20.331741
169	2014-04-21	55.110001	55.110001	55.110001	55.110001	20.439301
170	2014-04-22	55.570000	55.570000	55.570000	55.570000	20.609901
171	2014-04-23	55.619999	55.619999	55.619999	55.619999	20.628448
172	2014-04-24	55.709999	55.709999	55.709999	55.709999	20.661827
173	2014-04-25	55.160000	55.160000	55.160000	55.160000	20.457842
174	2014-04-28	55.040001	55.040001	55.040001	55.040001	20.413336
175	2014-04-29	55.110001	55.110001	55.110001	55.110001	20.439301
176	2014-04-30	55.340000	55.340000	55.340000	55.340000	20.524599
177	2014-05-01	55.419998	55.419998	55.419998	55.419998	20.554266
178	2014-05-02	55.389999	55.389999	55.389999	55.389999	20.543144
179	2014-05-05	55.400002	55.400002	55.400002	55.400002	20.546854
180	2014-05-06	54.950001	54.950001	54.950001	54.950001	20.379951
181	2014-05-07	55.119999	55.119999	55.119999	55.119999	20.443008
182	2014-05-08	54.849998	54.849998	54.849998	54.849998	20.342869
183	2014-05-09	54.930000	54.930000	54.930000	54.930000	20.372541
184	2014-05-12	55.580002	55.580002	55.580002	55.580002	20.613613
185	2014-05-13	55.540001	55.540001	55.540001	55.540001	20.598776
186	2014-05-14	55.240002	55.240002	55.240002	55.240002	20.487514
187	2014-05-15	54.770000	54.770000	54.770000	54.770000	20.313200
188	2014-05-16	54.840000	54.840000	54.840000	54.840000	20.339163
189	2014-05-19	55.200001	55.200001	55.200001	55.200001	20.472675
190	2014-05-20	54.799999	54.799999	54.799999	54.799999	20.324327
191	2014-05-21	55.279999	55.279999	55.279999	55.279999	20.502344
192	2014-05-22	55.410000	55.410000	55.410000	55.410000	20.550566
193	2014-05-23	55.900002	55.900002	55.900002	55.900002	20.732294
194	2014-05-27	56.119999	56.119999	56.119999	56.119999	20.813889
195	2014-05-28	56.320000	56.320000	56.320000	56.320000	20.888065
196	2014-05-29	56.570000	56.570000	56.570000	56.570000	20.980787
197	2014-05-30	56.509998	56.509998	56.509998	56.509998	20.958530
198	2014-06-02	56.650002	56.650002	56.650002	56.650002	21.010458
199	2014-06-03	56.770000	56.770000	56.770000	56.770000	21.054966
200	2014-06-04	57.040001	57.040001	57.040001	57.040001	21.155100
201	2014-06-05	57.360001	57.360001	57.360001	57.360001	21.273785
202	2014-06-06	57.680000	57.680000	57.680000	57.680000	21.392462
203	2014-06-09	57.680000	57.680000	57.680000	57.680000	21.392462
204	2014-06-10	57.700001	57.700001	57.700001	57.700001	21.399883
205	2014-06-11	57.430000	57.430000	57.430000	57.430000	21.299744
206	2014-06-12	56.980000	56.980000	56.980000	56.980000	21.132845
207	2014-06-13	57.139999	57.139999	57.139999	57.139999	21.192186
208	2014-06-16	57.340000	57.340000	57.340000	57.340000	21.266365
209	2014-06-17	57.669998	57.669998	57.669998	57.669998	21.388748
210	2014-06-18	57.869999	57.869999	57.869999	57.869999	21.462931
211	2014-06-19	57.970001	57.970001	57.970001	57.970001	21.500023
212	2014-06-20	58.180000	58.180000	58.180000	58.180000	21.577906
213	2014-06-23	58.209999	58.209999	58.209999	58.209999	21.589031
214	2014-06-24	57.759998	57.759998	57.759998	57.759998	21.422138
215	2014-06-25	58.000000	58.000000	58.000000	58.000000	21.511150
216	2014-06-26	57.900002	57.900002	57.900002	57.900002	21.474058
217	2014-06-27	57.970001	57.970001	57.970001	57.970001	21.500023
218	2014-06-30	58.040001	58.040001	58.040001	58.040001	21.525990
219	2014-07-01	58.540001	58.540001	58.540001	58.540001	21.711420
220	2014-07-02	58.500000	58.500000	58.500000	58.500000	21.696590
221	2014-07-03	58.820000	58.820000	58.820000	58.820000	21.815269
222	2014-07-07	58.150002	58.150002	58.150002	58.150002	21.566776
223	2014-07-08	57.730000	57.730000	57.730000	57.730000	21.411007
224	2014-07-09	58.099998	58.099998	58.099998	58.099998	21.548235
225	2014-07-10	57.860001	57.860001	57.860001	57.860001	21.459225
226	2014-07-11	57.889999	57.889999	57.889999	57.889999	21.470348
227	2014-07-14	58.040001	58.040001	58.040001	58.040001	21.525990
228	2014-07-15	57.939999	57.939999	57.939999	57.939999	21.488892
229	2014-07-16	58.340000	58.340000	58.340000	58.340000	21.637245
230	2014-07-17	57.560001	57.560001	57.560001	57.560001	21.347965
231	2014-07-18	58.230000	58.230000	58.230000	58.230000	21.596449
232	2014-07-21	57.910000	57.910000	57.910000	57.910000	21.477764
233	2014-07-22	58.389999	58.389999	58.389999	58.389999	21.655787
234	2014-07-23	58.470001	58.470001	58.470001	58.470001	21.685459
235	2014-07-24	58.520000	58.520000	58.520000	58.520000	21.704004
236	2014-07-25	58.630001	58.630001	58.630001	58.630001	21.744801
237	2014-07-28	58.599998	58.599998	58.599998	58.599998	21.733681
238	2014-07-29	58.270000	58.270000	58.270000	58.270000	21.611282
239	2014-07-30	58.389999	58.389999	58.389999	58.389999	21.655787
240	2014-07-31	57.509998	57.509998	57.509998	57.509998	21.329416
241	2014-08-01	57.380001	57.380001	57.380001	57.380001	21.281197
242	2014-08-04	57.860001	57.860001	57.860001	57.860001	21.459225
243	2014-08-05	57.400002	57.400002	57.400002	57.400002	21.288616
244	2014-08-06	57.529999	57.529999	57.529999	57.529999	21.336830
245	2014-08-07	57.130001	57.130001	57.130001	57.130001	21.188478
246	2014-08-08	57.669998	57.669998	57.669998	57.669998	21.388748
247	2014-08-11	57.860001	57.860001	57.860001	57.860001	21.459225
248	2014-08-12	57.740002	57.740002	57.740002	57.740002	21.414719
249	2014-08-13	58.160000	58.160000	58.160000	58.160000	21.570486
250	2014-08-14	58.419998	58.419998	58.419998	58.419998	21.666918
251	2014-08-15	58.380001	58.380001	58.380001	58.380001	21.652082
252	2014-08-18	58.990002	58.990002	58.990002	58.990002	21.878321
253	2014-08-19	59.189999	59.189999	59.189999	59.189999	21.952492
254	2014-08-20	59.380001	59.380001	59.380001	59.380001	22.022963
255	2014-08-21	59.529999	59.529999	59.529999	59.529999	22.078600
256	2014-08-22	59.509998	59.509998	59.509998	59.509998	22.071180
257	2014-08-25	59.709999	59.709999	59.709999	59.709999	22.145351
258	2014-08-26	59.750000	59.750000	59.750000	59.750000	22.160189
259	2014-08-27	59.820000	59.820000	59.820000	59.820000	22.186152
260	2014-08-28	59.709999	59.709999	59.709999	59.709999	22.145351
261	2014-08-29	59.970001	59.970001	59.970001	59.970001	22.241791
262	2014-09-02	60.130001	60.130001	60.130001	60.130001	22.301125
263	2014-09-03	59.910000	59.910000	59.910000	59.910000	22.219530
264	2014-09-04	59.700001	59.700001	59.700001	59.700001	22.141647
265	2014-09-05	59.650002	59.650002	59.650002	59.650002	22.221363
266	2014-09-08	59.549999	59.549999	59.549999	59.549999	22.184114
267	2014-09-09	59.150002	59.150002	59.150002	59.150002	22.035099
268	2014-09-10	59.259998	59.259998	59.259998	59.259998	22.076080
269	2014-09-11	59.500000	59.500000	59.500000	59.500000	22.165487
270	2014-09-12	59.040001	59.040001	59.040001	59.040001	21.994122
271	2014-09-15	58.820000	58.820000	58.820000	58.820000	21.912169
272	2014-09-16	59.099998	59.099998	59.099998	59.099998	22.016476
273	2014-09-17	59.040001	59.040001	59.040001	59.040001	21.994122
274	2014-09-18	59.349998	59.349998	59.349998	59.349998	22.109604
275	2014-09-19	59.150002	59.150002	59.150002	59.150002	22.035099
276	2014-09-22	58.500000	58.500000	58.500000	58.500000	21.792961
277	2014-09-23	57.930000	57.930000	57.930000	57.930000	21.580618
278	2014-09-24	58.259998	58.259998	58.259998	58.259998	21.703548
279	2014-09-25	57.330002	57.330002	57.330002	57.330002	21.357096
280	2014-09-26	57.810001	57.810001	57.810001	57.810001	21.535919
281	2014-09-29	57.450001	57.450001	57.450001	57.450001	21.401804
282	2014-09-30	56.740002	56.740002	56.740002	56.740002	21.137306
283	2014-10-01	55.779999	55.779999	55.779999	55.779999	20.779675
284	2014-10-02	55.790001	55.790001	55.790001	55.790001	20.783405
285	2014-10-03	56.270000	56.270000	56.270000	56.270000	20.962219
286	2014-10-06	56.029999	56.029999	56.029999	56.029999	20.872816
287	2014-10-07	55.080002	55.080002	55.080002	55.080002	20.518911
288	2014-10-08	55.900002	55.900002	55.900002	55.900002	20.824383
289	2014-10-09	54.320000	54.320000	54.320000	54.320000	20.235786
290	2014-10-10	53.270000	53.270000	53.270000	53.270000	19.844629
291	2014-10-13	51.880001	51.880001	51.880001	51.880001	19.326813
292	2014-10-14	52.119999	52.119999	52.119999	52.119999	19.416220
293	2014-10-15	51.830002	51.830002	51.830002	51.830002	19.308189
294	2014-10-16	52.580002	52.580002	52.580002	52.580002	19.587587
295	2014-10-17	53.200001	53.200001	53.200001	53.200001	19.818554
296	2014-10-20	53.790001	53.790001	53.790001	53.790001	20.038343
297	2014-10-21	55.139999	55.139999	55.139999	55.139999	20.541258
298	2014-10-22	54.540001	54.540001	54.540001	54.540001	20.317743
299	2014-10-23	55.330002	55.330002	55.330002	55.330002	20.612045
300	2014-10-24	55.560001	55.560001	55.560001	55.560001	20.697723
301	2014-10-27	55.009998	55.009998	55.009998	55.009998	20.492834
302	2014-10-28	55.779999	55.779999	55.779999	55.779999	20.779675
303	2014-10-29	55.730000	55.730000	55.730000	55.730000	20.761049
304	2014-10-30	55.750000	55.750000	55.750000	55.750000	20.768501
305	2014-10-31	56.520000	56.520000	56.520000	56.520000	21.055349
306	2014-11-03	56.439999	56.439999	56.439999	56.439999	21.025545
307	2014-11-04	55.810001	55.810001	55.810001	55.810001	20.790852
308	2014-11-05	56.099998	56.099998	56.099998	56.099998	20.898891
309	2014-11-06	56.509998	56.509998	56.509998	56.509998	21.051622
310	2014-11-07	56.450001	56.450001	56.450001	56.450001	21.029270
311	2014-11-10	56.419998	56.419998	56.419998	56.419998	21.018099
312	2014-11-11	56.549999	56.549999	56.549999	56.549999	21.066526
313	2014-11-12	56.639999	56.639999	56.639999	56.639999	21.100050
314	2014-11-13	56.580002	56.580002	56.580002	56.580002	21.077703
315	2014-11-14	56.580002	56.580002	56.580002	56.580002	21.077703
316	2014-11-17	56.599998	56.599998	56.599998	56.599998	21.085152
317	2014-11-18	57.040001	57.040001	57.040001	57.040001	21.249065
318	2014-11-19	56.759998	56.759998	56.759998	56.759998	21.144754
319	2014-11-20	57.009998	57.009998	57.009998	57.009998	21.237888
320	2014-11-21	57.099998	57.099998	57.099998	57.099998	21.271418
321	2014-11-24	57.320000	57.320000	57.320000	57.320000	21.353373
322	2014-11-25	57.320000	57.320000	57.320000	57.320000	21.353373
323	2014-11-26	57.209999	57.209999	57.209999	57.209999	21.312397
324	2014-11-28	56.509998	56.509998	56.509998	56.509998	21.051622
325	2014-12-01	55.810001	55.810001	55.810001	55.810001	20.790852
326	2014-12-02	56.110001	56.110001	56.110001	56.110001	20.902615
327	2014-12-03	56.590000	56.590000	56.590000	56.590000	21.081427
328	2014-12-04	56.700001	56.700001	56.700001	56.700001	21.122406
329	2014-12-05	56.779999	56.779999	56.779999	56.779999	21.248522
330	2014-12-08	56.080002	56.080002	56.080002	56.080002	20.986561
331	2014-12-09	56.220001	56.220001	56.220001	56.220001	21.038952
332	2014-12-10	55.090000	55.090000	55.090000	55.090000	20.616081
333	2014-12-11	55.419998	55.419998	55.419998	55.419998	20.739574
334	2014-12-12	54.369999	54.369999	54.369999	54.369999	20.346638
335	2014-12-15	54.000000	54.000000	54.000000	54.000000	20.208172
336	2014-12-16	53.730000	53.730000	53.730000	53.730000	20.107132
337	2014-12-17	54.990002	54.990002	54.990002	54.990002	20.578653
338	2014-12-18	56.099998	56.099998	56.099998	56.099998	20.994045
339	2014-12-19	56.720001	56.720001	56.720001	56.720001	21.226067
340	2014-12-22	56.849998	56.849998	56.849998	56.849998	21.274717
341	2014-12-23	57.110001	57.110001	57.110001	57.110001	21.372019
342	2014-12-24	57.139999	57.139999	57.139999	57.139999	21.383245
343	2014-12-26	57.279999	57.279999	57.279999	57.279999	21.437885
344	2014-12-29	57.490002	57.490002	57.490002	57.490002	21.516481
345	2014-12-30	57.340000	57.340000	57.340000	57.340000	21.460339
346	2014-12-31	56.840000	56.840000	56.840000	56.840000	21.273209
347	2015-01-02	56.799999	56.799999	56.799999	56.799999	21.258236
348	2015-01-05	55.619999	55.619999	55.619999	55.619999	20.816603
349	2015-01-06	54.959999	54.959999	54.959999	54.959999	20.569590
350	2015-01-07	55.419998	55.419998	55.419998	55.419998	20.741751
351	2015-01-08	56.639999	56.639999	56.639999	56.639999	21.198351
352	2015-01-09	56.240002	56.240002	56.240002	56.240002	21.048649
353	2015-01-12	55.540001	55.540001	55.540001	55.540001	20.786657
354	2015-01-13	55.340000	55.340000	55.340000	55.340000	20.711809
355	2015-01-14	54.910000	54.910000	54.910000	54.910000	20.550879
356	2015-01-15	54.270000	54.270000	54.270000	54.270000	20.311348
357	2015-01-16	55.160000	55.160000	55.160000	55.160000	20.644442
358	2015-01-20	55.049999	55.049999	55.049999	55.049999	20.603271
359	2015-01-21	55.599998	55.599998	55.599998	55.599998	20.809120
360	2015-01-22	56.459999	56.459999	56.459999	56.459999	21.130987
361	2015-01-23	56.139999	56.139999	56.139999	56.139999	21.011223
362	2015-01-26	56.540001	56.540001	56.540001	56.540001	21.160931
363	2015-01-27	55.980000	55.980000	55.980000	55.980000	20.951338
364	2015-01-28	55.080002	55.080002	55.080002	55.080002	20.614500
365	2015-01-29	55.580002	55.580002	55.580002	55.580002	20.801634
366	2015-01-30	54.950001	54.950001	54.950001	54.950001	20.565847
367	2015-02-02	55.720001	55.720001	55.720001	55.720001	20.854034
368	2015-02-03	56.810001	56.810001	56.810001	56.810001	21.261984
369	2015-02-04	56.799999	56.799999	56.799999	56.799999	21.258236
370	2015-02-05	57.349998	57.349998	57.349998	57.349998	21.464079
371	2015-02-06	57.299999	57.299999	57.299999	57.299999	21.445372
372	2015-02-09	57.130001	57.130001	57.130001	57.130001	21.381744
373	2015-02-10	57.730000	57.730000	57.730000	57.730000	21.606298
374	2015-02-11	57.770000	57.770000	57.770000	57.770000	21.621273
375	2015-02-12	58.549999	58.549999	58.549999	58.549999	21.913198
376	2015-02-13	58.889999	58.889999	58.889999	58.889999	22.040447
377	2015-02-17	58.980000	58.980000	58.980000	58.980000	22.074131
378	2015-02-18	59.200001	59.200001	59.200001	59.200001	22.156479
379	2015-02-19	59.310001	59.310001	59.310001	59.310001	22.197641
380	2015-02-20	59.549999	59.549999	59.549999	59.549999	22.287466
381	2015-02-23	59.500000	59.500000	59.500000	59.500000	22.268751
382	2015-02-24	59.650002	59.650002	59.650002	59.650002	22.324886
383	2015-02-25	59.560001	59.560001	59.560001	59.560001	22.291206
384	2015-02-26	59.349998	59.349998	59.349998	59.349998	22.212612
385	2015-02-27	58.980000	58.980000	58.980000	58.980000	22.074131
386	2015-03-02	59.509998	59.509998	59.509998	59.509998	22.272495
387	2015-03-03	59.299999	59.299999	59.299999	59.299999	22.193901
388	2015-03-04	59.330002	59.330002	59.330002	59.330002	22.205122
389	2015-03-05	59.320000	59.320000	59.320000	59.320000	22.201384
390	2015-03-06	58.680000	58.680000	58.680000	58.680000	21.961853
391	2015-03-09	58.849998	58.849998	58.849998	58.849998	22.025478
392	2015-03-10	57.770000	57.770000	57.770000	57.770000	21.621273
393	2015-03-11	58.060001	58.060001	58.060001	58.060001	21.729816
394	2015-03-12	58.799999	58.799999	58.799999	58.799999	22.006765
395	2015-03-13	58.570000	58.570000	58.570000	58.570000	21.920687
396	2015-03-16	59.250000	59.250000	59.250000	59.250000	22.175184
397	2015-03-17	59.139999	59.139999	59.139999	59.139999	22.134016
398	2015-03-18	59.939999	59.939999	59.939999	59.939999	22.433428
399	2015-03-19	59.680000	59.680000	59.680000	59.680000	22.336119
400	2015-03-20	60.200001	60.200001	60.200001	60.200001	22.530733
401	2015-03-23	60.099998	60.099998	60.099998	60.099998	22.493309
402	2015-03-24	59.740002	59.740002	59.740002	59.740002	22.358576
403	2015-03-25	58.849998	58.849998	58.849998	58.849998	22.025478
404	2015-03-26	58.709999	58.709999	58.709999	58.709999	21.973083
405	2015-03-27	58.869999	58.869999	58.869999	58.869999	22.032963
406	2015-03-30	59.570000	59.570000	59.570000	59.570000	22.294952
407	2015-03-31	59.230000	59.230000	59.230000	59.230000	22.167696
408	2015-04-01	58.980000	58.980000	58.980000	58.980000	22.074131
409	2015-04-02	59.090000	59.090000	59.090000	59.090000	22.115305
410	2015-04-06	59.599998	59.599998	59.599998	59.599998	22.306179
411	2015-04-07	59.299999	59.299999	59.299999	59.299999	22.193901
412	2015-04-08	59.560001	59.560001	59.560001	59.560001	22.291206
413	2015-04-09	59.700001	59.700001	59.700001	59.700001	22.343607
414	2015-04-10	59.930000	59.930000	59.930000	59.930000	22.429682
415	2015-04-13	59.639999	59.639999	59.639999	59.639999	22.321150
416	2015-04-14	59.790001	59.790001	59.790001	59.790001	22.377289
417	2015-04-15	60.549999	60.549999	60.549999	60.549999	22.661730
418	2015-04-16	60.459999	60.459999	60.459999	60.459999	22.628048
419	2015-04-17	59.790001	59.790001	59.790001	59.790001	22.377289
420	2015-04-20	60.250000	60.250000	60.250000	60.250000	22.549450
421	2015-04-21	60.230000	60.230000	60.230000	60.230000	22.541967
422	2015-04-22	60.599998	60.599998	60.599998	60.599998	22.680441
423	2015-04-23	60.599998	60.599998	60.599998	60.599998	22.680441
424	2015-04-24	60.740002	60.740002	60.740002	60.740002	22.732838
425	2015-04-27	60.570000	60.570000	60.570000	60.570000	22.669212
426	2015-04-28	60.790001	60.790001	60.790001	60.790001	22.751554
427	2015-04-29	60.590000	60.590000	60.590000	60.590000	22.676702
428	2015-04-30	60.099998	60.099998	60.099998	60.099998	22.493309
429	2015-05-01	60.630001	60.630001	60.630001	60.630001	22.691673
430	2015-05-04	60.779999	60.779999	60.779999	60.779999	22.747812
431	2015-05-05	59.919998	59.919998	59.919998	59.919998	22.425943
432	2015-05-06	59.730000	59.730000	59.730000	59.730000	22.354832
433	2015-05-07	59.790001	59.790001	59.790001	59.790001	22.377289
434	2015-05-08	60.480000	60.480000	60.480000	60.480000	22.635530
435	2015-05-11	60.450001	60.450001	60.450001	60.450001	22.624300
436	2015-05-12	60.139999	60.139999	60.139999	60.139999	22.508280
437	2015-05-13	60.230000	60.230000	60.230000	60.230000	22.541967
438	2015-05-14	60.599998	60.599998	60.599998	60.599998	22.680441
439	2015-05-15	60.720001	60.720001	60.720001	60.720001	22.725351
440	2015-05-18	61.090000	61.090000	61.090000	61.090000	22.863832
441	2015-05-19	60.900002	60.900002	60.900002	60.900002	22.792721
442	2015-05-20	60.720001	60.720001	60.720001	60.720001	22.725351
443	2015-05-21	61.000000	61.000000	61.000000	61.000000	22.830151
444	2015-05-22	60.869999	60.869999	60.869999	60.869999	22.781494
445	2015-05-26	60.200001	60.200001	60.200001	60.200001	22.530733
446	2015-05-27	60.790001	60.790001	60.790001	60.790001	22.751554
447	2015-05-28	60.790001	60.790001	60.790001	60.790001	22.751554
448	2015-05-29	60.639999	60.639999	60.639999	60.639999	22.695415
449	2015-06-01	60.790001	60.790001	60.790001	60.790001	22.751554
450	2015-06-02	60.840000	60.840000	60.840000	60.840000	22.770267
451	2015-06-03	60.959999	60.959999	60.959999	60.959999	22.815176
452	2015-06-04	60.160000	60.160000	60.160000	60.160000	22.515768
453	2015-06-05	60.330002	60.330002	60.330002	60.330002	22.579390
454	2015-06-08	59.790001	59.790001	59.790001	59.790001	22.377289
455	2015-06-09	59.930000	59.930000	59.930000	59.930000	22.429682
456	2015-06-10	60.650002	60.650002	60.650002	60.650002	22.699160
457	2015-06-11	60.849998	60.849998	60.849998	60.849998	22.774010
458	2015-06-12	60.570000	60.570000	60.570000	60.570000	22.669212
459	2015-06-15	60.290001	60.290001	60.290001	60.290001	22.564425
460	2015-06-16	60.599998	60.599998	60.599998	60.599998	22.680441
461	2015-06-17	60.650002	60.650002	60.650002	60.650002	22.699160
462	2015-06-18	61.070000	61.070000	61.070000	61.070000	22.856350
463	2015-06-19	61.000000	61.000000	61.000000	61.000000	22.830151
464	2015-06-22	61.330002	61.330002	61.330002	61.330002	22.953661
465	2015-06-23	61.410000	61.410000	61.410000	61.410000	22.983601
466	2015-06-24	60.990002	60.990002	60.990002	60.990002	22.826408
467	2015-06-25	61.209999	61.209999	61.209999	61.209999	22.908745
468	2015-06-26	61.009998	61.009998	61.009998	61.009998	22.833893
469	2015-06-29	59.639999	59.639999	59.639999	59.639999	22.321150
470	2015-06-30	59.919998	59.919998	59.919998	59.919998	22.425943
471	2015-07-01	59.860001	59.860001	59.860001	59.860001	22.403486
472	2015-07-02	59.820000	59.820000	59.820000	59.820000	22.388517
473	2015-07-06	59.389999	59.389999	59.389999	59.389999	22.227585
474	2015-07-07	59.490002	59.490002	59.490002	59.490002	22.265009
475	2015-07-08	58.220001	58.220001	58.220001	58.220001	21.789694
476	2015-07-09	58.480000	58.480000	58.480000	58.480000	21.887003
477	2015-07-10	59.259998	59.259998	59.259998	59.259998	22.178930
478	2015-07-13	59.860001	59.860001	59.860001	59.860001	22.403486
479	2015-07-14	60.259998	60.259998	60.259998	60.259998	22.553190
480	2015-07-15	59.900002	59.900002	59.900002	59.900002	22.418457
481	2015-07-16	60.080002	60.080002	60.080002	60.080002	22.485826
482	2015-07-17	59.799999	59.799999	59.799999	59.799999	22.381031
483	2015-07-20	59.520000	59.520000	59.520000	59.520000	22.276239
484	2015-07-21	59.279999	59.279999	59.279999	59.279999	22.186413
485	2015-07-22	59.330002	59.330002	59.330002	59.330002	22.205122
486	2015-07-23	59.060001	59.060001	59.060001	59.060001	22.104078
487	2015-07-24	58.169998	58.169998	58.169998	58.169998	21.770981
488	2015-07-27	57.639999	57.639999	57.639999	57.639999	21.572620
489	2015-07-28	58.389999	58.389999	58.389999	58.389999	21.853317
490	2015-07-29	58.830002	58.830002	58.830002	58.830002	22.017992
491	2015-07-30	59.009998	59.009998	59.009998	59.009998	22.085365
492	2015-07-31	58.959999	58.959999	58.959999	58.959999	22.066647
493	2015-08-03	58.680000	58.680000	58.680000	58.680000	21.961853
494	2015-08-04	58.740002	58.740002	58.740002	58.740002	21.984314
495	2015-08-05	58.639999	58.639999	58.639999	58.639999	21.946884
496	2015-08-06	58.220001	58.220001	58.220001	58.220001	21.789694
497	2015-08-07	58.000000	58.000000	58.000000	58.000000	21.707357
498	2015-08-10	59.009998	59.009998	59.009998	59.009998	22.085365
499	2015-08-11	58.310001	58.310001	58.310001	58.310001	21.823381
500	2015-08-12	58.259998	58.259998	58.259998	58.259998	21.804663
501	2015-08-13	58.240002	58.240002	58.240002	58.240002	21.797178
502	2015-08-14	58.380001	58.380001	58.380001	58.380001	21.849573
503	2015-08-17	58.740002	58.740002	58.740002	58.740002	21.984314
504	2015-08-18	58.459999	58.459999	58.459999	58.459999	21.879517
505	2015-08-19	57.889999	57.889999	57.889999	57.889999	21.666185
506	2015-08-20	56.380001	56.380001	56.380001	56.380001	21.101042
507	2015-08-21	54.799999	54.799999	54.799999	54.799999	20.509710
508	2015-08-24	52.580002	52.580002	52.580002	52.580002	19.678837
509	2015-08-25	52.060001	52.060001	52.060001	52.060001	19.484221
510	2015-08-26	53.630001	53.630001	53.630001	53.630001	20.071817
511	2015-08-27	55.139999	55.139999	55.139999	55.139999	20.636959
512	2015-08-28	55.389999	55.389999	55.389999	55.389999	20.730524
513	2015-08-31	55.160000	55.160000	55.160000	55.160000	20.644442
514	2015-09-01	53.459999	53.459999	53.459999	53.459999	20.008194
515	2015-09-02	54.330002	54.330002	54.330002	54.330002	20.333799
516	2015-09-03	54.520000	54.520000	54.520000	54.520000	20.404915
517	2015-09-04	53.779999	53.779999	53.779999	53.779999	20.127956
518	2015-09-08	55.139999	55.139999	55.139999	55.139999	20.636959
519	2015-09-09	54.540001	54.540001	54.540001	54.540001	20.412399
520	2015-09-10	54.779999	54.779999	54.779999	54.779999	20.502224
521	2015-09-11	54.590000	54.590000	54.590000	54.590000	20.524406
522	2015-09-14	54.380001	54.380001	54.380001	54.380001	20.445448
523	2015-09-15	55.090000	55.090000	55.090000	55.090000	20.712399
524	2015-09-16	55.599998	55.599998	55.599998	55.599998	20.904139
525	2015-09-17	55.500000	55.500000	55.500000	55.500000	20.866539
526	2015-09-18	54.330002	54.330002	54.330002	54.330002	20.426651
527	2015-09-21	54.439999	54.439999	54.439999	54.439999	20.468010
528	2015-09-22	53.590000	53.590000	53.590000	53.590000	20.148430
529	2015-09-23	53.200001	53.200001	53.200001	53.200001	20.001802
530	2015-09-24	52.840000	52.840000	52.840000	52.840000	19.866451
531	2015-09-25	52.790001	52.790001	52.790001	52.790001	19.847654
532	2015-09-28	51.070000	51.070000	51.070000	51.070000	19.200979
533	2015-09-29	51.119999	51.119999	51.119999	51.119999	19.219776
534	2015-09-30	52.240002	52.240002	52.240002	52.240002	19.640867
535	2015-10-01	52.529999	52.529999	52.529999	52.529999	19.749897
536	2015-10-02	53.349998	53.349998	53.349998	53.349998	20.058195
537	2015-10-05	54.570000	54.570000	54.570000	54.570000	20.516886
538	2015-10-06	54.599998	54.599998	54.599998	54.599998	20.528160
539	2015-10-07	55.380001	55.380001	55.380001	55.380001	20.821424
540	2015-10-08	55.919998	55.919998	55.919998	55.919998	21.024450
541	2015-10-09	55.880001	55.880001	55.880001	55.880001	21.009411
542	2015-10-12	55.650002	55.650002	55.650002	55.650002	20.922939
543	2015-10-13	55.130001	55.130001	55.130001	55.130001	20.727434
544	2015-10-14	55.160000	55.160000	55.160000	55.160000	20.738708
545	2015-10-15	55.669998	55.669998	55.669998	55.669998	20.930456
546	2015-10-16	55.770000	55.770000	55.770000	55.770000	20.968052
547	2015-10-19	55.709999	55.709999	55.709999	55.709999	20.945498
548	2015-10-20	55.709999	55.709999	55.709999	55.709999	20.945498
549	2015-10-21	55.060001	55.060001	55.060001	55.060001	20.701111
550	2015-10-22	55.230000	55.230000	55.230000	55.230000	20.765028
551	2015-10-23	55.950001	55.950001	55.950001	55.950001	21.035727
552	2015-10-26	55.680000	55.680000	55.680000	55.680000	20.934216
553	2015-10-27	55.040001	55.040001	55.040001	55.040001	20.693596
554	2015-10-28	56.380001	56.380001	56.380001	56.380001	21.197397
555	2015-10-29	55.700001	55.700001	55.700001	55.700001	20.941736
556	2015-10-30	55.860001	55.860001	55.860001	55.860001	21.001892
557	2015-11-02	56.520000	56.520000	56.520000	56.520000	21.250032
558	2015-11-03	56.590000	56.590000	56.590000	56.590000	21.276354
559	2015-11-04	56.419998	56.419998	56.419998	56.419998	21.212439
560	2015-11-05	56.480000	56.480000	56.480000	56.480000	21.234995
561	2015-11-06	56.959999	56.959999	56.959999	56.959999	21.415461
562	2015-11-09	56.230000	56.230000	56.230000	56.230000	21.140999
563	2015-11-10	56.200001	56.200001	56.200001	56.200001	21.129723
564	2015-11-11	55.830002	55.830002	55.830002	55.830002	20.990612
565	2015-11-12	54.779999	54.779999	54.779999	54.779999	20.595840
566	2015-11-13	54.500000	54.500000	54.500000	54.500000	20.490566
567	2015-11-16	55.189999	55.189999	55.189999	55.189999	20.749992
568	2015-11-17	55.029999	55.029999	55.029999	55.029999	20.689835
569	2015-11-18	55.869999	55.869999	55.869999	55.869999	21.005650
570	2015-11-19	55.610001	55.610001	55.610001	55.610001	20.907896
571	2015-11-20	55.810001	55.810001	55.810001	55.810001	20.983095
572	2015-11-23	55.959999	55.959999	55.959999	55.959999	21.039484
573	2015-11-24	56.299999	56.299999	56.299999	56.299999	21.167316
574	2015-11-25	56.320000	56.320000	56.320000	56.320000	21.174837
575	2015-11-27	56.389999	56.389999	56.389999	56.389999	21.201159
576	2015-11-30	56.270000	56.270000	56.270000	56.270000	21.156044
577	2015-12-01	56.959999	56.959999	56.959999	56.959999	21.415461
578	2015-12-02	56.160000	56.160000	56.160000	56.160000	21.114685
579	2015-12-03	55.419998	55.419998	55.419998	55.419998	20.836462
580	2015-12-04	55.910000	55.910000	55.910000	55.910000	21.114031
581	2015-12-07	55.090000	55.090000	55.090000	55.090000	20.804365
582	2015-12-08	54.389999	54.389999	54.389999	54.389999	20.540010
583	2015-12-09	54.080002	54.080002	54.080002	54.080002	20.422943
584	2015-12-10	54.340000	54.340000	54.340000	54.340000	20.521130
585	2015-12-11	52.910000	52.910000	52.910000	52.910000	19.981100
586	2015-12-14	52.439999	52.439999	52.439999	52.439999	19.803604
587	2015-12-15	53.209999	53.209999	53.209999	53.209999	20.094391
588	2015-12-16	53.959999	53.959999	53.959999	53.959999	20.377625
589	2015-12-17	53.200001	53.200001	53.200001	53.200001	20.090616
590	2015-12-18	52.470001	52.470001	52.470001	52.470001	19.814941
591	2015-12-21	52.910000	52.910000	52.910000	52.910000	19.981100
592	2015-12-22	53.250000	53.250000	53.250000	53.250000	20.109499
593	2015-12-23	54.169998	54.169998	54.169998	54.169998	20.456932
594	2015-12-24	54.049999	54.049999	54.049999	54.049999	20.411613
595	2015-12-28	53.689999	53.689999	53.689999	53.689999	20.275663
596	2015-12-29	54.150002	54.150002	54.150002	54.150002	20.449379
597	2015-12-30	53.619999	53.619999	53.619999	53.619999	20.249229
598	2015-12-31	53.290001	53.290001	53.290001	53.290001	20.124607
599	2016-01-04	52.540001	52.540001	52.540001	52.540001	19.841373
600	2016-01-05	52.480000	52.480000	52.480000	52.480000	19.818710
601	2016-01-06	51.439999	51.439999	51.439999	51.439999	19.425964
602	2016-01-07	49.970001	49.970001	49.970001	49.970001	18.870831
603	2016-01-08	49.389999	49.389999	49.389999	49.389999	18.651794
604	2016-01-11	49.250000	49.250000	49.250000	49.250000	18.598927
605	2016-01-12	49.430000	49.430000	49.430000	49.430000	18.666901
606	2016-01-13	47.840000	47.840000	47.840000	47.840000	18.066450
607	2016-01-14	48.500000	48.500000	48.500000	48.500000	18.315695
608	2016-01-15	47.430000	47.430000	47.430000	47.430000	17.911615
609	2016-01-19	47.049999	47.049999	47.049999	47.049999	17.768112
610	2016-01-20	46.599998	46.599998	46.599998	46.599998	17.598171
611	2016-01-21	46.860001	46.860001	46.860001	46.860001	17.696360
612	2016-01-22	47.880001	47.880001	47.880001	47.880001	18.081556
613	2016-01-25	46.549999	46.549999	46.549999	46.549999	17.579290
614	2016-01-26	47.430000	47.430000	47.430000	47.430000	17.911615
615	2016-01-27	47.009998	47.009998	47.009998	47.009998	17.753004
616	2016-01-28	46.750000	46.750000	46.750000	46.750000	17.654819
617	2016-01-29	48.279999	48.279999	48.279999	48.279999	18.232615
618	2016-02-01	48.310001	48.310001	48.310001	48.310001	18.243944
619	2016-02-02	46.840000	46.840000	46.840000	46.840000	17.688805
620	2016-02-03	46.849998	46.849998	46.849998	46.849998	17.692583
621	2016-02-04	47.529999	47.529999	47.529999	47.529999	17.949383
622	2016-02-05	46.480000	46.480000	46.480000	46.480000	17.552856
623	2016-02-08	45.110001	45.110001	45.110001	45.110001	17.035482
624	2016-02-09	45.169998	45.169998	45.169998	45.169998	17.058142
625	2016-02-10	45.180000	45.180000	45.180000	45.180000	17.061918
626	2016-02-11	44.200001	44.200001	44.200001	44.200001	16.691830
627	2016-02-12	45.279999	45.279999	45.279999	45.279999	17.099682
628	2016-02-16	46.270000	46.270000	46.270000	46.270000	17.473551
629	2016-02-17	47.279999	47.279999	47.279999	47.279999	17.854969
630	2016-02-18	46.950001	46.950001	46.950001	46.950001	17.730347
631	2016-02-19	46.689999	46.689999	46.689999	46.689999	17.632158
632	2016-02-22	47.779999	47.779999	47.779999	47.779999	18.043793
633	2016-02-23	47.090000	47.090000	47.090000	47.090000	17.783215
634	2016-02-24	47.250000	47.250000	47.250000	47.250000	17.843643
635	2016-02-25	47.799999	47.799999	47.799999	47.799999	18.051342
636	2016-02-26	48.330002	48.330002	48.330002	48.330002	18.251495
637	2016-02-29	48.049999	48.049999	48.049999	48.049999	18.145752
638	2016-03-01	49.270000	49.270000	49.270000	49.270000	18.606478
639	2016-03-02	49.730000	49.730000	49.730000	49.730000	18.780193
640	2016-03-03	50.349998	50.349998	50.349998	50.349998	19.014336
641	2016-03-04	50.590000	50.590000	50.590000	50.590000	19.104971
642	2016-03-07	50.770000	50.770000	50.770000	50.770000	19.172947
643	2016-03-08	49.520000	49.520000	49.520000	49.520000	18.700890
644	2016-03-09	49.919998	49.919998	49.919998	49.919998	18.851950
645	2016-03-10	50.000000	50.000000	50.000000	50.000000	18.882156
646	2016-03-11	51.310001	51.310001	51.310001	51.310001	19.376873
647	2016-03-14	51.099998	51.099998	51.099998	51.099998	19.297565
648	2016-03-15	50.590000	50.590000	50.590000	50.590000	19.104971
649	2016-03-16	51.139999	51.139999	51.139999	51.139999	19.312672
650	2016-03-17	51.660000	51.660000	51.660000	51.660000	19.509045
651	2016-03-18	52.150002	52.150002	52.150002	52.150002	19.694092
652	2016-03-21	52.110001	52.110001	52.110001	52.110001	19.678986
653	2016-03-22	52.119999	52.119999	52.119999	52.119999	19.682762
654	2016-03-23	51.439999	51.439999	51.439999	51.439999	19.425964
655	2016-03-24	51.259998	51.259998	51.259998	51.259998	19.357988
656	2016-03-28	51.189999	51.189999	51.189999	51.189999	19.331554
657	2016-03-29	51.900002	51.900002	51.900002	51.900002	19.599680
658	2016-03-30	52.090000	52.090000	52.090000	52.090000	19.671434
659	2016-03-31	52.180000	52.180000	52.180000	52.180000	19.705421
660	2016-04-01	52.230000	52.230000	52.230000	52.230000	19.724304
661	2016-04-04	51.880001	51.880001	51.880001	51.880001	19.592123
662	2016-04-05	51.320000	51.320000	51.320000	51.320000	19.380648
663	2016-04-06	51.970001	51.970001	51.970001	51.970001	19.626120
664	2016-04-07	51.240002	51.240002	51.240002	51.240002	19.350437
665	2016-04-08	51.540001	51.540001	51.540001	51.540001	19.463732
666	2016-04-11	51.590000	51.590000	51.590000	51.590000	19.482615
667	2016-04-12	52.160000	52.160000	52.160000	52.160000	19.697868
668	2016-04-13	53.310001	53.310001	53.310001	53.310001	20.132158
669	2016-04-14	53.400002	53.400002	53.400002	53.400002	20.166147
670	2016-04-15	53.240002	53.240002	53.240002	53.240002	20.105722
671	2016-04-18	53.599998	53.599998	53.599998	53.599998	20.241673
672	2016-04-19	54.049999	54.049999	54.049999	54.049999	20.411613
673	2016-04-20	54.279999	54.279999	54.279999	54.279999	20.498472
674	2016-04-21	54.090000	54.090000	54.090000	54.090000	20.426722
675	2016-04-22	54.430000	54.430000	54.430000	54.430000	20.555117
676	2016-04-25	53.919998	53.919998	53.919998	53.919998	20.362518
677	2016-04-26	54.639999	54.639999	54.639999	54.639999	20.634426
678	2016-04-27	55.119999	55.119999	55.119999	55.119999	20.815689
679	2016-04-28	54.590000	54.590000	54.590000	54.590000	20.615541
680	2016-04-29	53.910000	53.910000	53.910000	53.910000	20.358742
681	2016-05-02	54.270000	54.270000	54.270000	54.270000	20.494694
682	2016-05-03	53.500000	53.500000	53.500000	53.500000	20.203909
683	2016-05-04	52.799999	52.799999	52.799999	52.799999	19.939560
684	2016-05-05	52.930000	52.930000	52.930000	52.930000	19.988649
685	2016-05-06	53.130001	53.130001	53.130001	53.130001	20.064182
686	2016-05-09	52.910000	52.910000	52.910000	52.910000	19.981100
687	2016-05-10	53.720001	53.720001	53.720001	53.720001	20.286991
688	2016-05-11	53.380001	53.380001	53.380001	53.380001	20.158594
689	2016-05-12	52.869999	52.869999	52.869999	52.869999	19.965998
690	2016-05-13	52.520000	52.520000	52.520000	52.520000	19.833818
691	2016-05-16	53.240002	53.240002	53.240002	53.240002	20.105722
692	2016-05-17	53.020000	53.020000	53.020000	53.020000	20.022644
693	2016-05-18	53.080002	53.080002	53.080002	53.080002	20.045301
694	2016-05-19	52.660000	52.660000	52.660000	52.660000	19.886692
695	2016-05-20	53.189999	53.189999	53.189999	53.189999	20.086842
696	2016-05-23	53.090000	53.090000	53.090000	53.090000	20.049078
697	2016-05-24	53.730000	53.730000	53.730000	53.730000	20.290766
698	2016-05-25	54.369999	54.369999	54.369999	54.369999	20.532457
699	2016-05-26	54.119999	54.119999	54.119999	54.119999	20.438047
700	2016-05-27	54.430000	54.430000	54.430000	54.430000	20.555117
701	2016-05-31	54.580002	54.580002	54.580002	54.580002	20.611767
702	2016-06-01	54.759998	54.759998	54.759998	54.759998	20.679739
703	2016-06-02	54.900002	54.900002	54.900002	54.900002	20.732609
704	2016-06-03	54.270000	54.270000	54.270000	54.270000	20.494694
705	2016-06-06	54.779999	54.779999	54.779999	54.779999	20.687292
706	2016-06-07	54.910000	54.910000	54.910000	54.910000	20.736391
707	2016-06-08	55.000000	55.000000	55.000000	55.000000	20.770374
708	2016-06-09	54.720001	54.720001	54.720001	54.720001	20.664635
709	2016-06-10	53.750000	53.750000	53.750000	53.750000	20.298321
710	2016-06-13	53.029999	53.029999	53.029999	53.029999	20.026419
711	2016-06-14	52.700001	52.700001	52.700001	52.700001	19.901796
712	2016-06-15	52.790001	52.790001	52.790001	52.790001	19.935785
713	2016-06-16	52.619999	52.619999	52.619999	52.619999	19.871584
714	2016-06-17	52.730000	52.730000	52.730000	52.730000	19.913122
715	2016-06-20	53.279999	53.279999	53.279999	53.279999	20.120829
716	2016-06-21	53.299999	53.299999	53.299999	53.299999	20.128380
717	2016-06-22	53.240002	53.240002	53.240002	53.240002	20.105722
718	2016-06-23	54.189999	54.189999	54.189999	54.189999	20.464485
719	2016-06-24	51.240002	51.240002	51.240002	51.240002	19.350437
720	2016-06-27	49.240002	49.240002	49.240002	49.240002	18.595146
721	2016-06-28	50.299999	50.299999	50.299999	50.299999	18.995455
722	2016-06-29	51.549999	51.549999	51.549999	51.549999	19.467506
723	2016-06-30	52.169998	52.169998	52.169998	52.169998	19.701641
724	2016-07-01	52.279999	52.279999	52.279999	52.279999	19.743183
725	2016-07-05	51.169998	51.169998	51.169998	51.169998	19.324001
726	2016-07-06	51.630001	51.630001	51.630001	51.630001	19.497719
727	2016-07-07	51.980000	51.980000	51.980000	51.980000	19.629890
728	2016-07-08	53.130001	53.130001	53.130001	53.130001	20.064182
729	2016-07-11	53.360001	53.360001	53.360001	53.360001	20.151039
730	2016-07-12	54.310001	54.310001	54.310001	54.310001	20.509800
731	2016-07-13	54.150002	54.150002	54.150002	54.150002	20.449379
732	2016-07-14	54.580002	54.580002	54.580002	54.580002	20.611767
733	2016-07-15	54.639999	54.639999	54.639999	54.639999	20.634426
734	2016-07-18	54.959999	54.959999	54.959999	54.959999	20.755268
735	2016-07-19	54.900002	54.900002	54.900002	54.900002	20.732609
736	2016-07-20	55.349998	55.349998	55.349998	55.349998	20.902550
737	2016-07-21	55.020000	55.020000	55.020000	55.020000	20.777929
738	2016-07-22	55.139999	55.139999	55.139999	55.139999	20.823244
739	2016-07-25	54.939999	54.939999	54.939999	54.939999	20.747715
740	2016-07-26	55.310001	55.310001	55.310001	55.310001	20.887444
741	2016-07-27	54.860001	54.860001	54.860001	54.860001	20.717506
742	2016-07-28	54.709999	54.709999	54.709999	54.709999	20.660858
743	2016-07-29	54.610001	54.610001	54.610001	54.610001	20.623093
744	2016-08-01	54.040001	54.040001	54.040001	54.040001	20.407839
745	2016-08-02	52.959999	52.959999	52.959999	52.959999	19.999985
746	2016-08-03	53.520000	53.520000	53.520000	53.520000	20.211464
747	2016-08-04	53.740002	53.740002	53.740002	53.740002	20.294546
748	2016-08-05	54.459999	54.459999	54.459999	54.459999	20.566444
749	2016-08-08	54.580002	54.580002	54.580002	54.580002	20.611767
750	2016-08-09	54.619999	54.619999	54.619999	54.619999	20.626871
751	2016-08-10	54.259998	54.259998	54.259998	54.259998	20.490919
752	2016-08-11	54.689999	54.689999	54.689999	54.689999	20.653303
753	2016-08-12	54.619999	54.619999	54.619999	54.619999	20.626871
754	2016-08-15	55.250000	55.250000	55.250000	55.250000	20.864784
755	2016-08-16	54.970001	54.970001	54.970001	54.970001	20.759047
756	2016-08-17	55.040001	55.040001	55.040001	55.040001	20.785482
757	2016-08-18	55.230000	55.230000	55.230000	55.230000	20.857235
758	2016-08-19	55.299999	55.299999	55.299999	55.299999	20.883665
759	2016-08-22	55.230000	55.230000	55.230000	55.230000	20.857235
760	2016-08-23	55.590000	55.590000	55.590000	55.590000	20.993185
761	2016-08-24	55.070000	55.070000	55.070000	55.070000	20.796812
762	2016-08-25	55.320000	55.320000	55.320000	55.320000	20.891220
763	2016-08-26	55.430000	55.430000	55.430000	55.430000	20.932760
764	2016-08-29	55.790001	55.790001	55.790001	55.790001	21.068712
765	2016-08-30	55.849998	55.849998	55.849998	55.849998	21.091370
766	2016-08-31	55.549999	55.549999	55.549999	55.549999	20.978077
767	2016-09-01	55.500000	55.500000	55.500000	55.500000	20.959192
768	2016-09-02	56.000000	56.000000	56.000000	56.000000	21.148020
769	2016-09-06	55.939999	55.939999	55.939999	55.939999	21.125357
770	2016-09-07	56.139999	56.139999	56.139999	56.139999	21.200890
771	2016-09-08	56.049999	56.049999	56.049999	56.049999	21.166901
772	2016-09-09	54.389999	54.389999	54.389999	54.389999	20.540010
773	2016-09-12	55.090000	55.090000	55.090000	55.090000	20.804365
774	2016-09-13	54.090000	54.090000	54.090000	54.090000	20.426722
775	2016-09-14	53.860001	53.860001	53.860001	53.860001	20.339865
776	2016-09-15	54.400002	54.400002	54.400002	54.400002	20.543787
777	2016-09-16	52.419998	52.419998	52.419998	52.419998	20.471540
778	2016-09-19	52.509998	52.509998	52.509998	52.509998	20.506687
779	2016-09-20	52.209999	52.209999	52.209999	52.209999	20.389530
780	2016-09-21	52.799999	52.799999	52.799999	52.799999	20.619940
781	2016-09-22	53.220001	53.220001	53.220001	53.220001	20.783968
782	2016-09-23	52.930000	52.930000	52.930000	52.930000	20.670710
783	2016-09-26	52.389999	52.389999	52.389999	52.389999	20.459820
784	2016-09-27	52.599998	52.599998	52.599998	52.599998	20.541838
785	2016-09-28	53.040001	53.040001	53.040001	53.040001	20.713667
786	2016-09-29	52.910000	52.910000	52.910000	52.910000	20.662897
787	2016-09-30	53.570000	53.570000	53.570000	53.570000	20.920647
788	2016-10-03	53.419998	53.419998	53.419998	53.419998	20.862072
789	2016-10-04	53.310001	53.310001	53.310001	53.310001	20.819107
790	2016-10-05	53.700001	53.700001	53.700001	53.700001	20.971422
791	2016-10-06	53.889999	53.889999	53.889999	53.889999	21.045616
792	2016-10-07	53.540001	53.540001	53.540001	53.540001	20.908937
793	2016-10-10	53.919998	53.919998	53.919998	53.919998	21.057331
794	2016-10-11	53.090000	53.090000	53.090000	53.090000	20.733196
795	2016-10-12	53.099998	53.099998	53.099998	53.099998	20.737103
796	2016-10-13	52.950001	52.950001	52.950001	52.950001	20.678520
797	2016-10-14	52.950001	52.950001	52.950001	52.950001	20.678520
798	2016-10-17	52.840000	52.840000	52.840000	52.840000	20.635563
799	2016-10-18	53.259998	53.259998	53.259998	53.259998	20.799582
800	2016-10-19	53.630001	53.630001	53.630001	53.630001	20.944082
801	2016-10-20	53.630001	53.630001	53.630001	53.630001	20.944082
802	2016-10-21	53.450001	53.450001	53.450001	53.450001	20.873787
803	2016-10-24	53.689999	53.689999	53.689999	53.689999	20.967514
804	2016-10-25	53.150002	53.150002	53.150002	53.150002	20.756628
805	2016-10-26	52.910000	52.910000	52.910000	52.910000	20.662897
806	2016-10-27	52.650002	52.650002	52.650002	52.650002	20.561359
807	2016-10-28	52.580002	52.580002	52.580002	52.580002	20.534029
808	2016-10-31	52.459999	52.459999	52.459999	52.459999	20.487160
809	2016-11-01	52.119999	52.119999	52.119999	52.119999	20.354380
810	2016-11-02	51.639999	51.639999	51.639999	51.639999	20.166927
811	2016-11-03	51.290001	51.290001	51.290001	51.290001	20.030243
812	2016-11-04	51.369999	51.369999	51.369999	51.369999	20.061483
813	2016-11-07	52.450001	52.450001	52.450001	52.450001	20.483257
814	2016-11-08	52.660000	52.660000	52.660000	52.660000	20.565269
815	2016-11-09	53.189999	53.189999	53.189999	53.189999	20.772249
816	2016-11-10	53.549999	53.549999	53.549999	53.549999	20.912836
817	2016-11-11	53.650002	53.650002	53.650002	53.650002	20.951893
818	2016-11-14	54.040001	54.040001	54.040001	54.040001	21.104202
819	2016-11-15	54.490002	54.490002	54.490002	54.490002	21.279938
820	2016-11-16	54.439999	54.439999	54.439999	54.439999	21.260412
821	2016-11-17	54.970001	54.970001	54.970001	54.970001	21.467390
822	2016-11-18	54.790001	54.790001	54.790001	54.790001	21.397097
823	2016-11-21	55.299999	55.299999	55.299999	55.299999	21.596260
824	2016-11-22	55.389999	55.389999	55.389999	55.389999	21.631413
825	2016-11-23	55.700001	55.700001	55.700001	55.700001	21.752472
826	2016-11-25	55.869999	55.869999	55.869999	55.869999	21.818869
827	2016-11-28	55.209999	55.209999	55.209999	55.209999	21.561117
828	2016-11-29	55.070000	55.070000	55.070000	55.070000	21.506441
829	2016-11-30	55.500000	55.500000	55.500000	55.500000	21.674370
830	2016-12-01	55.290001	55.290001	55.290001	55.290001	21.592360
831	2016-12-02	48.459999	48.459999	48.459999	48.459999	21.556774
832	2016-12-05	48.840000	48.840000	48.840000	48.840000	21.725811
833	2016-12-06	49.310001	49.310001	49.310001	49.310001	21.934881
834	2016-12-07	49.880001	49.880001	49.880001	49.880001	22.188438
835	2016-12-08	50.200001	50.200001	50.200001	50.200001	22.330790
836	2016-12-09	50.360001	50.360001	50.360001	50.360001	22.401962
837	2016-12-12	49.880001	49.880001	49.880001	49.880001	22.188438
838	2016-12-13	50.070000	50.070000	50.070000	50.070000	22.272959
839	2016-12-14	49.599998	49.599998	49.599998	49.599998	22.063883
840	2016-12-15	49.930000	49.930000	49.930000	49.930000	22.210680
841	2016-12-16	49.799999	49.799999	49.799999	49.799999	22.152853
842	2016-12-19	49.820000	49.820000	49.820000	49.820000	22.161749
843	2016-12-20	50.060001	50.060001	50.060001	50.060001	22.268513
844	2016-12-21	50.090000	50.090000	50.090000	50.090000	22.281855
845	2016-12-22	49.959999	49.959999	49.959999	49.959999	22.224026
846	2016-12-23	50.099998	50.099998	50.099998	50.099998	22.286303
847	2016-12-27	50.290001	50.290001	50.290001	50.290001	22.370825
848	2016-12-28	49.779999	49.779999	49.779999	49.779999	22.143955
849	2016-12-29	49.700001	49.700001	49.700001	49.700001	22.108368
850	2016-12-30	49.520000	49.520000	49.520000	49.520000	22.028297
851	2017-01-03	50.000000	50.000000	50.000000	50.000000	22.241819
852	2017-01-04	50.790001	50.790001	50.790001	50.790001	22.593237
853	2017-01-05	50.610001	50.610001	50.610001	50.610001	22.513174
854	2017-01-06	50.549999	50.549999	50.549999	50.549999	22.486481
855	2017-01-09	50.369999	50.369999	50.369999	50.369999	22.406406
856	2017-01-10	50.779999	50.779999	50.779999	50.779999	22.588793
857	2017-01-11	51.070000	51.070000	51.070000	51.070000	22.717796
858	2017-01-12	50.880001	50.880001	50.880001	50.880001	22.633278
859	2017-01-13	50.980000	50.980000	50.980000	50.980000	22.677761
860	2017-01-17	50.650002	50.650002	50.650002	50.650002	22.530962
861	2017-01-18	50.889999	50.889999	50.889999	50.889999	22.637722
862	2017-01-19	50.599998	50.599998	50.599998	50.599998	22.508720
863	2017-01-20	50.869999	50.869999	50.869999	50.869999	22.628824
864	2017-01-23	50.689999	50.689999	50.689999	50.689999	22.548754
865	2017-01-24	51.459999	51.459999	51.459999	51.459999	22.891279
866	2017-01-25	52.029999	52.029999	52.029999	52.029999	23.144838
867	2017-01-26	52.029999	52.029999	52.029999	52.029999	23.144838
868	2017-01-27	51.840000	51.840000	51.840000	51.840000	23.060318
869	2017-01-30	51.310001	51.310001	51.310001	51.310001	22.824556
870	2017-01-31	51.389999	51.389999	51.389999	51.389999	22.860142
871	2017-02-01	51.570000	51.570000	51.570000	51.570000	22.940214
872	2017-02-02	51.660000	51.660000	51.660000	51.660000	22.980246
873	2017-02-03	52.090000	52.090000	52.090000	52.090000	23.171524
874	2017-02-06	51.889999	51.889999	51.889999	51.889999	23.082563
875	2017-02-07	51.759998	51.759998	51.759998	51.759998	23.024733
876	2017-02-08	51.860001	51.860001	51.860001	51.860001	23.069218
877	2017-02-09	52.259998	52.259998	52.259998	52.259998	23.247147
878	2017-02-10	52.490002	52.490002	52.490002	52.490002	23.349464
879	2017-02-13	52.700001	52.700001	52.700001	52.700001	23.442877
880	2017-02-14	52.990002	52.990002	52.990002	52.990002	23.571882
881	2017-02-15	53.290001	53.290001	53.290001	53.290001	23.705334
882	2017-02-16	52.959999	52.959999	52.959999	52.959999	23.558535
883	2017-02-17	53.009998	53.009998	53.009998	53.009998	23.580776
884	2017-02-21	53.360001	53.360001	53.360001	53.360001	23.736471
885	2017-02-22	53.240002	53.240002	53.240002	53.240002	23.683092
886	2017-02-23	52.840000	52.840000	52.840000	52.840000	23.505156
887	2017-02-24	52.770000	52.770000	52.770000	52.770000	23.474020
888	2017-02-27	53.040001	53.040001	53.040001	53.040001	23.594122
889	2017-02-28	52.540001	52.540001	52.540001	52.540001	23.371702
890	2017-03-01	53.570000	53.570000	53.570000	53.570000	23.829885
891	2017-03-02	53.090000	53.090000	53.090000	53.090000	23.616367
892	2017-03-03	53.320000	53.320000	53.320000	53.320000	23.718674
893	2017-03-06	53.049999	53.049999	53.049999	53.049999	23.598566
894	2017-03-07	52.700001	52.700001	52.700001	52.700001	23.442877
895	2017-03-08	52.490002	52.490002	52.490002	52.490002	23.349464
896	2017-03-09	52.410000	52.410000	52.410000	52.410000	23.313877
897	2017-03-10	52.520000	52.520000	52.520000	52.520000	23.362808
898	2017-03-13	52.580002	52.580002	52.580002	52.580002	23.389500
899	2017-03-14	52.279999	52.279999	52.279999	52.279999	23.256042
900	2017-03-15	52.840000	52.840000	52.840000	52.840000	23.505156
901	2017-03-16	52.750000	52.750000	52.750000	52.750000	23.465120
902	2017-03-17	52.700001	52.700001	52.700001	52.700001	23.442877
903	2017-03-20	52.580002	52.580002	52.580002	52.580002	23.389500
904	2017-03-21	51.439999	51.439999	51.439999	51.439999	22.882381
905	2017-03-22	51.490002	51.490002	51.490002	51.490002	22.904627
906	2017-03-23	51.619999	51.619999	51.619999	51.619999	22.962454
907	2017-03-24	51.799999	51.799999	51.799999	51.799999	23.042524
908	2017-03-27	51.869999	51.869999	51.869999	51.869999	23.073664
909	2017-03-28	52.279999	52.279999	52.279999	52.279999	23.256042
910	2017-03-29	52.439999	52.439999	52.439999	52.439999	23.327221
911	2017-03-30	52.680000	52.680000	52.680000	52.680000	23.433977
912	2017-03-31	52.669998	52.669998	52.669998	52.669998	23.429535
913	2017-04-03	52.389999	52.389999	52.389999	52.389999	23.304979
914	2017-04-04	52.360001	52.360001	52.360001	52.360001	23.291632
915	2017-04-05	52.040001	52.040001	52.040001	52.040001	23.149284
916	2017-04-06	52.369999	52.369999	52.369999	52.369999	23.296082
917	2017-04-07	52.259998	52.259998	52.259998	52.259998	23.247147
918	2017-04-10	52.430000	52.430000	52.430000	52.430000	23.322773
919	2017-04-11	52.410000	52.410000	52.410000	52.410000	23.313877
920	2017-04-12	51.919998	51.919998	51.919998	51.919998	23.095905
921	2017-04-13	51.470001	51.470001	51.470001	51.470001	22.895729
922	2017-04-17	51.830002	51.830002	51.830002	51.830002	23.055870
923	2017-04-18	51.680000	51.680000	51.680000	51.680000	22.989145
924	2017-04-19	51.810001	51.810001	51.810001	51.810001	23.046976
925	2017-04-20	52.259998	52.259998	52.259998	52.259998	23.247147
926	2017-04-21	52.060001	52.060001	52.060001	52.060001	23.158182
927	2017-04-24	52.709999	52.709999	52.709999	52.709999	23.447323
928	2017-04-25	53.209999	53.209999	53.209999	53.209999	23.669744
929	2017-04-26	53.410000	53.410000	53.410000	53.410000	23.758711
930	2017-04-27	53.410000	53.410000	53.410000	53.410000	23.758711
931	2017-04-28	53.090000	53.090000	53.090000	53.090000	23.616367
932	2017-05-01	53.080002	53.080002	53.080002	53.080002	23.611917
933	2017-05-02	53.029999	53.029999	53.029999	53.029999	23.589676
934	2017-05-03	52.799999	52.799999	52.799999	52.799999	23.487362
935	2017-05-04	52.590000	52.590000	52.590000	52.590000	23.393948
936	2017-05-05	53.090000	53.090000	53.090000	53.090000	23.616367
937	2017-05-08	53.130001	53.130001	53.130001	53.130001	23.634159
938	2017-05-09	53.220001	53.220001	53.220001	53.220001	23.674192
939	2017-05-10	53.480000	53.480000	53.480000	53.480000	23.789850
940	2017-05-11	53.380001	53.380001	53.380001	53.380001	23.745365
941	2017-05-12	53.180000	53.180000	53.180000	53.180000	23.656399
942	2017-05-15	53.529999	53.529999	53.529999	53.529999	23.812092
943	2017-05-16	53.549999	53.549999	53.549999	53.549999	23.820988
944	2017-05-17	52.270000	52.270000	52.270000	52.270000	23.251598
945	2017-05-18	52.389999	52.389999	52.389999	52.389999	23.304979
946	2017-05-19	53.020000	53.020000	53.020000	53.020000	23.585226
947	2017-05-22	53.279999	53.279999	53.279999	53.279999	23.700886
948	2017-05-23	53.340000	53.340000	53.340000	53.340000	23.727571
949	2017-05-24	53.490002	53.490002	53.490002	53.490002	23.794296
950	2017-05-25	53.400002	53.400002	53.400002	53.400002	23.754263
951	2017-05-26	53.480000	53.480000	53.480000	53.480000	23.789850
952	2017-05-30	53.160000	53.160000	53.160000	53.160000	23.647501
953	2017-05-31	52.990002	52.990002	52.990002	52.990002	23.571882
954	2017-06-01	53.619999	53.619999	53.619999	53.619999	23.852131
955	2017-06-02	53.720001	53.720001	53.720001	53.720001	23.896616
956	2017-06-05	53.480000	53.480000	53.480000	53.480000	23.789850
957	2017-06-06	53.340000	53.340000	53.340000	53.340000	23.727571
958	2017-06-07	53.369999	53.369999	53.369999	53.369999	23.740915
959	2017-06-08	53.459999	53.459999	53.459999	53.459999	23.780954
960	2017-06-09	53.500000	53.500000	53.500000	53.500000	23.798748
961	2017-06-12	53.459999	53.459999	53.459999	53.459999	23.780954
962	2017-06-13	53.950001	53.950001	53.950001	53.950001	23.998926
963	2017-06-14	53.610001	53.610001	53.610001	53.610001	23.847679
964	2017-06-15	53.320000	53.320000	53.320000	53.320000	23.718674
965	2017-06-16	53.230000	53.230000	53.230000	53.230000	23.678638
966	2017-06-19	53.759998	53.759998	53.759998	53.759998	23.914404
967	2017-06-20	53.119999	53.119999	53.119999	53.119999	23.629709
968	2017-06-21	52.930000	52.930000	52.930000	52.930000	23.545193
969	2017-06-22	52.950001	52.950001	52.950001	52.950001	23.554089
970	2017-06-23	53.189999	53.189999	53.189999	53.189999	23.660851
971	2017-06-26	53.259998	53.259998	53.259998	53.259998	23.691988
972	2017-06-27	52.770000	52.770000	52.770000	52.770000	23.474020
973	2017-06-28	53.430000	53.430000	53.430000	53.430000	23.767605
974	2017-06-29	53.090000	53.090000	53.090000	53.090000	23.616367
975	2017-06-30	53.220001	53.220001	53.220001	53.220001	23.674192
976	2017-07-03	53.360001	53.360001	53.360001	53.360001	23.736471
977	2017-07-05	53.259998	53.259998	53.259998	53.259998	23.691988
978	2017-07-06	52.680000	52.680000	52.680000	52.680000	23.433977
979	2017-07-07	53.169998	53.169998	53.169998	53.169998	23.651953
980	2017-07-10	53.389999	53.389999	53.389999	53.389999	23.749813
981	2017-07-11	53.450001	53.450001	53.450001	53.450001	23.776503
982	2017-07-12	53.830002	53.830002	53.830002	53.830002	23.945545
983	2017-07-13	53.930000	53.930000	53.930000	53.930000	23.990026
984	2017-07-14	54.160000	54.160000	54.160000	54.160000	24.092342
985	2017-07-17	54.160000	54.160000	54.160000	54.160000	24.092342
986	2017-07-18	54.139999	54.139999	54.139999	54.139999	24.083441
987	2017-07-19	54.599998	54.599998	54.599998	54.599998	24.288073
988	2017-07-20	54.529999	54.529999	54.529999	54.529999	24.256929
989	2017-07-21	54.380001	54.380001	54.380001	54.380001	24.190205
990	2017-07-24	54.450001	54.450001	54.450001	54.450001	24.221342
991	2017-07-25	54.599998	54.599998	54.599998	54.599998	24.288073
992	2017-07-26	54.520000	54.520000	54.520000	54.520000	24.252483
993	2017-07-27	54.259998	54.259998	54.259998	54.259998	24.136826
994	2017-07-28	54.230000	54.230000	54.230000	54.230000	24.123476
995	2017-07-31	54.060001	54.060001	54.060001	54.060001	24.047857
996	2017-08-01	54.060001	54.060001	54.060001	54.060001	24.047857
997	2017-08-02	53.740002	53.740002	53.740002	53.740002	23.905508
998	2017-08-03	53.349998	53.349998	53.349998	53.349998	23.732023
999	2017-08-04	53.509998	53.509998	53.509998	53.509998	23.803196
1000	2017-08-07	53.570000	53.570000	53.570000	53.570000	23.829885
1001	2017-08-08	53.360001	53.360001	53.360001	53.360001	23.736471
1002	2017-08-09	53.150002	53.150002	53.150002	53.150002	23.643053
1003	2017-08-10	52.209999	52.209999	52.209999	52.209999	23.224909
1004	2017-08-11	52.430000	52.430000	52.430000	52.430000	23.322773
1005	2017-08-14	52.980000	52.980000	52.980000	52.980000	23.567430
1006	2017-08-15	52.930000	52.930000	52.930000	52.930000	23.545193
1007	2017-08-16	52.900002	52.900002	52.900002	52.900002	23.531843
1008	2017-08-17	51.959999	51.959999	51.959999	51.959999	23.113703
1009	2017-08-18	52.040001	52.040001	52.040001	52.040001	23.149284
1010	2017-08-21	52.000000	52.000000	52.000000	52.000000	23.131491
1011	2017-08-22	52.590000	52.590000	52.590000	52.590000	23.393948
1012	2017-08-23	52.590000	52.590000	52.590000	52.590000	23.393948
1013	2017-08-24	52.619999	52.619999	52.619999	52.619999	23.407290
1014	2017-08-25	52.680000	52.680000	52.680000	52.680000	23.433977
1015	2017-08-28	52.610001	52.610001	52.610001	52.610001	23.402843
1016	2017-08-29	52.599998	52.599998	52.599998	52.599998	23.398396
1017	2017-08-30	53.060001	53.060001	53.060001	53.060001	23.603022
1018	2017-08-31	53.590000	53.590000	53.590000	53.590000	23.838779
1019	2017-09-01	53.900002	53.900002	53.900002	53.900002	23.976685
1020	2017-09-05	53.360001	53.360001	53.360001	53.360001	23.736471
1021	2017-09-06	53.500000	53.500000	53.500000	53.500000	23.798748
1022	2017-09-07	53.220001	53.220001	53.220001	53.220001	23.674192
1023	2017-09-08	53.009998	53.009998	53.009998	53.009998	23.580776
1024	2017-09-11	53.619999	53.619999	53.619999	53.619999	23.852131
1025	2017-09-12	53.970001	53.970001	53.970001	53.970001	24.007822
1026	2017-09-13	54.049999	54.049999	54.049999	54.049999	24.043409
1027	2017-09-14	53.880001	53.880001	53.880001	53.880001	23.967787
1028	2017-09-15	43.840000	43.840000	43.840000	43.840000	24.052273
1029	2017-09-18	44.049999	44.049999	44.049999	44.049999	24.167486
1030	2017-09-19	44.169998	44.169998	44.169998	44.169998	24.233326
1031	2017-09-20	44.150002	44.150002	44.150002	44.150002	24.222353
1032	2017-09-21	44.020000	44.020000	44.020000	44.020000	24.151037
1033	2017-09-22	44.189999	44.189999	44.189999	44.189999	24.244297
1034	2017-09-25	43.930000	43.930000	43.930000	43.930000	24.101652
1035	2017-09-26	44.049999	44.049999	44.049999	44.049999	24.167486
1036	2017-09-27	44.450001	44.450001	44.450001	44.450001	24.386948
1037	2017-09-28	44.540001	44.540001	44.540001	44.540001	24.436325
1038	2017-09-29	44.799999	44.799999	44.799999	44.799999	24.578968
1039	2017-10-02	45.060001	45.060001	45.060001	45.060001	24.721615
1040	2017-10-03	45.299999	45.299999	45.299999	45.299999	24.853287
1041	2017-10-04	45.310001	45.310001	45.310001	45.310001	24.858770
1042	2017-10-05	45.520000	45.520000	45.520000	45.520000	24.973989
1043	2017-10-06	45.410000	45.410000	45.410000	45.410000	24.913639
1044	2017-10-09	45.230000	45.230000	45.230000	45.230000	24.814880
1045	2017-10-10	45.270000	45.270000	45.270000	45.270000	24.836828
1046	2017-10-11	45.340000	45.340000	45.340000	45.340000	24.875233
1047	2017-10-12	45.029999	45.029999	45.029999	45.029999	24.705153
1048	2017-10-13	45.099998	45.099998	45.099998	45.099998	24.743557
1049	2017-10-16	45.169998	45.169998	45.169998	45.169998	24.781965
1050	2017-10-17	45.029999	45.029999	45.029999	45.029999	24.705153
1051	2017-10-18	45.049999	45.049999	45.049999	45.049999	24.716133
1052	2017-10-19	44.959999	44.959999	44.959999	44.959999	24.666752
1053	2017-10-20	45.330002	45.330002	45.330002	45.330002	24.869743
1054	2017-10-23	44.910000	44.910000	44.910000	44.910000	24.639320
1055	2017-10-24	45.160000	45.160000	45.160000	45.160000	24.776482
1056	2017-10-25	44.860001	44.860001	44.860001	44.860001	24.611885
1057	2017-10-26	44.730000	44.730000	44.730000	44.730000	24.540567
1058	2017-10-27	45.200001	45.200001	45.200001	45.200001	24.798424
1059	2017-10-30	45.290001	45.290001	45.290001	45.290001	24.847801
1060	2017-10-31	45.639999	45.639999	45.639999	45.639999	25.039824
1061	2017-11-01	45.810001	45.810001	45.810001	45.810001	25.133089
1062	2017-11-02	45.279999	45.279999	45.279999	45.279999	24.842316
1063	2017-11-03	45.439999	45.439999	45.439999	45.439999	24.930096
1064	2017-11-06	45.860001	45.860001	45.860001	45.860001	25.160521
1065	2017-11-07	45.509998	45.509998	45.509998	45.509998	24.968502
1066	2017-11-08	45.549999	45.549999	45.549999	45.549999	24.990446
1067	2017-11-09	45.380001	45.380001	45.380001	45.380001	24.897179
1068	2017-11-10	45.340000	45.340000	45.340000	45.340000	24.875233
1069	2017-11-13	45.299999	45.299999	45.299999	45.299999	24.853287
1070	2017-11-14	44.959999	44.959999	44.959999	44.959999	24.666752
1071	2017-11-15	44.669998	44.669998	44.669998	44.669998	24.507641
1072	2017-11-16	45.240002	45.240002	45.240002	45.240002	24.820370
1073	2017-11-17	45.330002	45.330002	45.330002	45.330002	24.869743
1074	2017-11-20	45.509998	45.509998	45.509998	45.509998	24.968502
1075	2017-11-21	45.799999	45.799999	45.799999	45.799999	25.127607
1076	2017-11-22	45.759998	45.759998	45.759998	45.759998	25.105659
1077	2017-11-24	45.919998	45.919998	45.919998	45.919998	25.193443
1078	2017-11-27	45.759998	45.759998	45.759998	45.759998	25.105659
1079	2017-11-28	45.980000	45.980000	45.980000	45.980000	25.226360
1080	2017-11-29	45.820000	45.820000	45.820000	45.820000	25.138578
1081	2017-11-30	46.040001	46.040001	46.040001	46.040001	25.259281
1082	2017-12-01	43.000000	43.000000	43.000000	43.000000	25.203014
1083	2017-12-04	42.840000	42.840000	42.840000	42.840000	25.109234
1084	2017-12-05	42.790001	42.790001	42.790001	42.790001	25.079931
1085	2017-12-06	42.540001	42.540001	42.540001	42.540001	24.933399
1086	2017-12-07	42.910000	42.910000	42.910000	42.910000	25.150265
1087	2017-12-08	43.080002	43.080002	43.080002	43.080002	25.249903
1088	2017-12-11	43.299999	43.299999	43.299999	43.299999	25.378845
1089	2017-12-12	43.259998	43.259998	43.259998	43.259998	25.355402
1090	2017-12-13	43.200001	43.200001	43.200001	43.200001	25.320234
1091	2017-12-14	42.930000	42.930000	42.930000	42.930000	25.161987
1092	2017-12-15	43.320000	43.320000	43.320000	43.320000	25.390566
1093	2017-12-18	43.900002	43.900002	43.900002	43.900002	25.730516
1094	2017-12-19	43.849998	43.849998	43.849998	43.849998	25.701210
1095	2017-12-20	44.110001	44.110001	44.110001	44.110001	25.853603
1096	2017-12-21	44.439999	44.439999	44.439999	44.439999	26.047022
1097	2017-12-22	44.419998	44.419998	44.419998	44.419998	26.035297
1098	2017-12-26	44.400002	44.400002	44.400002	44.400002	26.023573
1099	2017-12-27	44.400002	44.400002	44.400002	44.400002	26.023573
1100	2017-12-28	44.540001	44.540001	44.540001	44.540001	26.105635
1101	2017-12-29	44.290001	44.290001	44.290001	44.290001	25.959105
1102	2018-01-02	44.950001	44.950001	44.950001	44.950001	26.345942
1103	2018-01-03	45.220001	45.220001	45.220001	45.220001	26.504187
1104	2018-01-04	45.389999	45.389999	45.389999	45.389999	26.603832
1105	2018-01-05	45.560001	45.560001	45.560001	45.560001	26.703472
1106	2018-01-08	45.549999	45.549999	45.549999	45.549999	26.697609
1107	2018-01-09	45.669998	45.669998	45.669998	45.669998	26.767944
1108	2018-01-10	45.669998	45.669998	45.669998	45.669998	26.767944
1109	2018-01-11	46.400002	46.400002	46.400002	46.400002	27.195812
1110	2018-01-12	46.540001	46.540001	46.540001	46.540001	27.277864
1111	2018-01-16	46.139999	46.139999	46.139999	46.139999	27.043415
1112	2018-01-17	46.439999	46.439999	46.439999	46.439999	27.219255
1113	2018-01-18	46.400002	46.400002	46.400002	46.400002	27.195812
1114	2018-01-19	46.770000	46.770000	46.770000	46.770000	27.412674
1115	2018-01-22	47.169998	47.169998	47.169998	47.169998	27.647120
1116	2018-01-23	47.279999	47.279999	47.279999	47.279999	27.711586
1117	2018-01-24	47.150002	47.150002	47.150002	47.150002	27.635397
1118	2018-01-25	46.849998	46.849998	46.849998	46.849998	27.459557
1119	2018-01-26	47.169998	47.169998	47.169998	47.169998	27.647120
1120	2018-01-29	46.779999	46.779999	46.779999	46.779999	27.418533
1121	2018-01-30	46.250000	46.250000	46.250000	46.250000	27.107889
1122	2018-01-31	46.330002	46.330002	46.330002	46.330002	27.154783
1123	2018-02-01	46.540001	46.540001	46.540001	46.540001	27.277864
1124	2018-02-02	45.369999	45.369999	45.369999	45.369999	26.592104
1125	2018-02-05	43.680000	43.680000	43.680000	43.680000	25.601572
1126	2018-02-06	44.599998	44.599998	44.599998	44.599998	26.140799
1127	2018-02-07	44.220001	44.220001	44.220001	44.220001	25.918077
1128	2018-02-08	42.520000	42.520000	42.520000	42.520000	24.921680
1129	2018-02-09	42.750000	42.750000	42.750000	42.750000	25.056484
1130	2018-02-12	43.250000	43.250000	43.250000	43.250000	25.349537
1131	2018-02-13	43.290001	43.290001	43.290001	43.290001	25.372982
1132	2018-02-14	44.150002	44.150002	44.150002	44.150002	25.877048
1133	2018-02-15	44.450001	44.450001	44.450001	44.450001	26.052883
1134	2018-02-16	44.320000	44.320000	44.320000	44.320000	25.976688
1135	2018-02-20	44.410000	44.410000	44.410000	44.410000	26.029434
1136	2018-02-21	44.180000	44.180000	44.180000	44.180000	25.894629
1137	2018-02-22	44.090000	44.090000	44.090000	44.090000	25.841879
1138	2018-02-23	44.779999	44.779999	44.779999	44.779999	26.246298
1139	2018-02-26	45.119999	45.119999	45.119999	45.119999	26.445580
1140	2018-02-27	44.500000	44.500000	44.500000	44.500000	26.082188
1141	2018-02-28	43.900002	43.900002	43.900002	43.900002	25.730516
1142	2018-03-01	43.450001	43.450001	43.450001	43.450001	25.466764
1143	2018-03-02	43.959999	43.959999	43.959999	43.959999	25.765684
1144	2018-03-05	44.400002	44.400002	44.400002	44.400002	26.023573
1145	2018-03-06	44.750000	44.750000	44.750000	44.750000	26.228714
1146	2018-03-07	44.770000	44.770000	44.770000	44.770000	26.240444
1147	2018-03-08	44.930000	44.930000	44.930000	44.930000	26.334219
1148	2018-03-09	45.740002	45.740002	45.740002	45.740002	26.808969
1149	2018-03-12	45.970001	45.970001	45.970001	45.970001	26.943779
1150	2018-03-13	45.529999	45.529999	45.529999	45.529999	26.685884
1151	2018-03-14	45.400002	45.400002	45.400002	45.400002	26.609694
1152	2018-03-15	45.180000	45.180000	45.180000	45.180000	26.480747
1153	2018-03-16	45.360001	45.360001	45.360001	45.360001	26.586245
1154	2018-03-19	44.680000	44.680000	44.680000	44.680000	26.187691
1155	2018-03-20	44.590000	44.590000	44.590000	44.590000	26.134937
1156	2018-03-21	44.799999	44.799999	44.799999	44.799999	26.258024
1157	2018-03-22	43.619999	43.619999	43.619999	43.619999	25.566406
1158	2018-03-23	42.650002	42.650002	42.650002	42.650002	24.997869
1159	2018-03-26	43.639999	43.639999	43.639999	43.639999	25.578125
1160	2018-03-27	42.810001	42.810001	42.810001	42.810001	25.091650
1161	2018-03-28	42.439999	42.439999	42.439999	42.439999	24.874784
1162	2018-03-29	43.290001	43.290001	43.290001	43.290001	25.372982
1163	2018-04-02	42.139999	42.139999	42.139999	42.139999	24.698952
1164	2018-04-03	42.700001	42.700001	42.700001	42.700001	25.027178
1165	2018-04-04	43.150002	43.150002	43.150002	43.150002	25.290934
1166	2018-04-05	43.630001	43.630001	43.630001	43.630001	25.572268
1167	2018-04-06	42.619999	42.619999	42.619999	42.619999	24.980289
1168	2018-04-09	42.680000	42.680000	42.680000	42.680000	25.015455
1169	2018-04-10	43.480000	43.480000	43.480000	43.480000	25.484346
1170	2018-04-11	43.279999	43.279999	43.279999	43.279999	25.367123
1171	2018-04-12	43.770000	43.770000	43.770000	43.770000	25.654322
1172	2018-04-13	43.599998	43.599998	43.599998	43.599998	25.554682
1173	2018-04-16	44.230000	44.230000	44.230000	44.230000	25.923937
1174	2018-04-17	44.590000	44.590000	44.590000	44.590000	26.134937
1175	2018-04-18	44.910000	44.910000	44.910000	44.910000	26.322495
1176	2018-04-19	44.630001	44.630001	44.630001	44.630001	26.158384
1177	2018-04-20	44.330002	44.330002	44.330002	44.330002	25.982552
1178	2018-04-23	44.290001	44.290001	44.290001	44.290001	25.959105
1179	2018-04-24	43.639999	43.639999	43.639999	43.639999	25.578125
1180	2018-04-25	43.759998	43.759998	43.759998	43.759998	25.648457
1181	2018-04-26	43.889999	43.889999	43.889999	43.889999	25.724655
1182	2018-04-27	43.610001	43.610001	43.610001	43.610001	25.560545
1183	2018-04-30	43.310001	43.310001	43.310001	43.310001	25.384706
1184	2018-05-01	43.610001	43.610001	43.610001	43.610001	25.560545
1185	2018-05-02	43.570000	43.570000	43.570000	43.570000	25.537100
1186	2018-05-03	43.299999	43.299999	43.299999	43.299999	25.378845
1187	2018-05-04	44.070000	44.070000	44.070000	44.070000	25.830156
1188	2018-05-07	44.310001	44.310001	44.310001	44.310001	25.970827
1189	2018-05-08	44.240002	44.240002	44.240002	44.240002	25.929798
1190	2018-05-09	44.759998	44.759998	44.759998	44.759998	26.234579
1191	2018-05-10	45.400002	45.400002	45.400002	45.400002	26.609694
1192	2018-05-11	45.169998	45.169998	45.169998	45.169998	26.474886
1193	2018-05-14	45.459999	45.459999	45.459999	45.459999	26.644855
1194	2018-05-15	45.340000	45.340000	45.340000	45.340000	26.574522
1195	2018-05-16	45.730000	45.730000	45.730000	45.730000	26.803112
1196	2018-05-17	45.980000	45.980000	45.980000	45.980000	26.949638
1197	2018-05-18	45.759998	45.759998	45.759998	45.759998	26.820690
1198	2018-05-21	46.110001	46.110001	46.110001	46.110001	27.025835
1199	2018-05-22	45.930000	45.930000	45.930000	45.930000	26.920334
1200	2018-05-23	45.840000	45.840000	45.840000	45.840000	26.867582
1201	2018-05-24	45.860001	45.860001	45.860001	45.860001	26.879305
1202	2018-05-25	45.790001	45.790001	45.790001	45.790001	26.838278
1203	2018-05-29	45.330002	45.330002	45.330002	45.330002	26.568663
1204	2018-05-30	45.910000	45.910000	45.910000	45.910000	26.908611
1205	2018-05-31	45.610001	45.610001	45.610001	45.610001	26.732779
1206	2018-06-01	45.939999	45.939999	45.939999	45.939999	26.926191
1207	2018-06-04	46.020000	46.020000	46.020000	46.020000	26.973082
1208	2018-06-05	46.000000	46.000000	46.000000	46.000000	26.961361
1209	2018-06-06	46.540001	46.540001	46.540001	46.540001	27.277864
1210	2018-06-07	46.419998	46.419998	46.419998	46.419998	27.207531
1211	2018-06-08	46.459999	46.459999	46.459999	46.459999	27.230980
1212	2018-06-11	46.770000	46.770000	46.770000	46.770000	27.412674
1213	2018-06-12	46.939999	46.939999	46.939999	46.939999	27.512312
1214	2018-06-13	46.639999	46.639999	46.639999	46.639999	27.336473
1215	2018-06-14	46.779999	46.779999	46.779999	46.779999	27.418533
1216	2018-06-15	46.700001	46.700001	46.700001	46.700001	27.371645
1217	2018-06-18	46.840000	46.840000	46.840000	46.840000	27.453703
1218	2018-06-19	46.540001	46.540001	46.540001	46.540001	27.277864
1219	2018-06-20	46.849998	46.849998	46.849998	46.849998	27.459557
1220	2018-06-21	46.430000	46.430000	46.430000	46.430000	27.213390
1221	2018-06-22	46.630001	46.630001	46.630001	46.630001	27.330616
1222	2018-06-25	45.680000	45.680000	45.680000	45.680000	26.773806
1223	2018-06-26	45.950001	45.950001	45.950001	45.950001	26.932055
1224	2018-06-27	45.369999	45.369999	45.369999	45.369999	26.592104
1225	2018-06-28	45.340000	45.340000	45.340000	45.340000	26.574522
1226	2018-06-29	45.270000	45.270000	45.270000	45.270000	26.533495
1227	2018-07-02	45.220001	45.220001	45.220001	45.220001	26.504187
1228	2018-07-03	45.139999	45.139999	45.139999	45.139999	26.457298
1229	2018-07-05	45.660000	45.660000	45.660000	45.660000	26.762083
1230	2018-07-06	46.189999	46.189999	46.189999	46.189999	27.072725
1231	2018-07-09	46.830002	46.830002	46.830002	46.830002	27.447840
1232	2018-07-10	46.939999	46.939999	46.939999	46.939999	27.512312
1233	2018-07-11	46.310001	46.310001	46.310001	46.310001	27.143059
1234	2018-07-12	46.570000	46.570000	46.570000	46.570000	27.295446
1235	2018-07-13	46.450001	46.450001	46.450001	46.450001	27.225113
1236	2018-07-16	46.189999	46.189999	46.189999	46.189999	27.072725
1237	2018-07-17	46.540001	46.540001	46.540001	46.540001	27.277864
1238	2018-07-18	46.590000	46.590000	46.590000	46.590000	27.307173
1239	2018-07-19	46.389999	46.389999	46.389999	46.389999	27.189949
1240	2018-07-20	46.200001	46.200001	46.200001	46.200001	27.078588
1241	2018-07-23	46.270000	46.270000	46.270000	46.270000	27.119612
1242	2018-07-24	46.200001	46.200001	46.200001	46.200001	27.078588
1243	2018-07-25	46.560001	46.560001	46.560001	46.560001	27.289587
1244	2018-07-26	46.380001	46.380001	46.380001	46.380001	27.184090
1245	2018-07-27	45.919998	45.919998	45.919998	45.919998	26.914473
1246	2018-07-30	45.869999	45.869999	45.869999	45.869999	26.885164
1247	2018-07-31	46.230000	46.230000	46.230000	46.230000	27.096169
1248	2018-08-01	45.790001	45.790001	45.790001	45.790001	26.838278
1249	2018-08-02	45.930000	45.930000	45.930000	45.930000	26.920334
1250	2018-08-03	46.259998	46.259998	46.259998	46.259998	27.113752
1251	2018-08-06	46.330002	46.330002	46.330002	46.330002	27.154783
1252	2018-08-07	46.480000	46.480000	46.480000	46.480000	27.242699
1253	2018-08-08	46.400002	46.400002	46.400002	46.400002	27.195812
1254	2018-08-09	46.320000	46.320000	46.320000	46.320000	27.148918
1255	2018-08-10	45.910000	45.910000	45.910000	45.910000	26.908611
1256	2018-08-13	45.470001	45.470001	45.470001	45.470001	26.650719
1257	2018-08-14	45.759998	45.759998	45.759998	45.759998	26.820690
1258	2018-08-15	45.070000	45.070000	45.070000	45.070000	26.416273
1259	2018-08-16	45.480000	45.480000	45.480000	45.480000	26.656582
1260	2018-08-17	45.650002	45.650002	45.650002	45.650002	26.756222
1261	2018-08-20	45.919998	45.919998	45.919998	45.919998	26.914473
1262	2018-08-21	46.380001	46.380001	46.380001	46.380001	27.184090
1263	2018-08-22	46.450001	46.450001	46.450001	46.450001	27.225113
1264	2018-08-23	46.160000	46.160000	46.160000	46.160000	27.055140
1265	2018-08-24	46.520000	46.520000	46.520000	46.520000	27.266144
1266	2018-08-27	46.930000	46.930000	46.930000	46.930000	27.506451
1267	2018-08-28	46.860001	46.860001	46.860001	46.860001	27.465425
1268	2018-08-29	47.070000	47.070000	47.070000	47.070000	27.588509
1269	2018-08-30	46.779999	46.779999	46.779999	46.779999	27.418533
1270	2018-08-31	46.790001	46.790001	46.790001	46.790001	27.424398
1271	2018-09-04	46.360001	46.360001	46.360001	46.360001	27.172365
1272	2018-09-05	46.119999	46.119999	46.119999	46.119999	27.031696
1273	2018-09-06	45.180000	45.180000	45.180000	45.180000	26.480747
1274	2018-09-07	45.119999	45.119999	45.119999	45.119999	26.445580
1275	2018-09-10	45.259998	45.259998	45.259998	45.259998	26.527630
1276	2018-09-11	45.400002	45.400002	45.400002	45.400002	26.609694
1277	2018-09-12	45.529999	45.529999	45.529999	45.529999	26.685884
1278	2018-09-13	45.680000	45.680000	45.680000	45.680000	26.773806
1279	2018-09-14	41.029999	41.029999	41.029999	41.029999	26.832659
1280	2018-09-17	40.660000	40.660000	40.660000	40.660000	26.590691
1281	2018-09-18	40.990002	40.990002	40.990002	40.990002	26.806503
1282	2018-09-19	41.150002	41.150002	41.150002	41.150002	26.911140
1283	2018-09-20	41.590000	41.590000	41.590000	41.590000	27.198891
1284	2018-09-21	41.490002	41.490002	41.490002	41.490002	27.133490
1285	2018-09-24	41.349998	41.349998	41.349998	41.349998	27.041935
1286	2018-09-25	41.310001	41.310001	41.310001	41.310001	27.015778
1287	2018-09-26	40.990002	40.990002	40.990002	40.990002	26.806503
1288	2018-09-27	41.090000	41.090000	41.090000	41.090000	26.871901
1289	2018-09-28	41.180000	41.180000	41.180000	41.180000	26.930758
1290	2018-10-01	41.220001	41.220001	41.220001	41.220001	26.956921
1291	2018-10-02	41.270000	41.270000	41.270000	41.270000	26.989614
1292	2018-10-03	41.540001	41.540001	41.540001	41.540001	27.166191
1293	2018-10-04	40.930000	40.930000	40.930000	40.930000	26.767265
1294	2018-10-05	40.200001	40.200001	40.200001	40.200001	26.289864
1295	2018-10-08	40.070000	40.070000	40.070000	40.070000	26.204844
1296	2018-10-09	39.889999	39.889999	39.889999	39.889999	26.087130
1297	2018-10-10	38.590000	38.590000	38.590000	38.590000	25.236958
1298	2018-10-11	38.090000	38.090000	38.090000	38.090000	24.909971
1299	2018-10-12	38.580002	38.580002	38.580002	38.580002	25.230419
1300	2018-10-15	38.470001	38.470001	38.470001	38.470001	25.158484
1301	2018-10-16	39.330002	39.330002	39.330002	39.330002	25.720903
1302	2018-10-17	39.169998	39.169998	39.169998	39.169998	25.616262
1303	2018-10-18	38.430000	38.430000	38.430000	38.430000	25.132326
1304	2018-10-19	38.200001	38.200001	38.200001	38.200001	24.981909
1305	2018-10-22	37.889999	37.889999	37.889999	37.889999	24.779175
1306	2018-10-23	37.310001	37.310001	37.310001	37.310001	24.399872
1307	2018-10-24	35.619999	35.619999	35.619999	35.619999	23.294647
1308	2018-10-25	36.509998	36.509998	36.509998	36.509998	23.876682
1309	2018-10-26	35.790001	35.790001	35.790001	35.790001	23.405823
1310	2018-10-29	35.119999	35.119999	35.119999	35.119999	22.967661
1311	2018-10-30	35.910000	35.910000	35.910000	35.910000	23.484301
1312	2018-10-31	36.770000	36.770000	36.770000	36.770000	24.046722
1313	2018-11-01	37.750000	37.750000	37.750000	37.750000	24.687618
1314	2018-11-02	37.540001	37.540001	37.540001	37.540001	24.550280
1315	2018-11-05	37.410000	37.410000	37.410000	37.410000	24.465269
1316	2018-11-06	37.599998	37.599998	37.599998	37.599998	24.589520
1317	2018-11-07	38.290001	38.290001	38.290001	38.290001	25.040768
1318	2018-11-08	38.000000	38.000000	38.000000	38.000000	24.851116
1319	2018-11-09	37.419998	37.419998	37.419998	37.419998	24.471802
1320	2018-11-12	36.580002	36.580002	36.580002	36.580002	23.922464
1321	2018-11-13	36.459999	36.459999	36.459999	36.459999	23.843988
1322	2018-11-14	36.439999	36.439999	36.439999	36.439999	23.830908
1323	2018-11-15	36.930000	36.930000	36.930000	36.930000	24.151356
1324	2018-11-16	36.970001	36.970001	36.970001	36.970001	24.177519
1325	2018-11-19	35.950001	35.950001	35.950001	35.950001	23.510464
1326	2018-11-20	35.180000	35.180000	35.180000	35.180000	23.006903
1327	2018-11-21	35.900002	35.900002	35.900002	35.900002	23.477760
1328	2018-11-23	35.740002	35.740002	35.740002	35.740002	23.373125
1329	2018-11-26	36.549999	36.549999	36.549999	36.549999	23.902845
1330	2018-11-27	36.520000	36.520000	36.520000	36.520000	23.883224
1331	2018-11-28	37.330002	37.330002	37.330002	37.330002	24.412947
1332	2018-11-29	37.259998	37.259998	37.259998	37.259998	24.367170
1333	2018-11-30	37.490002	37.490002	37.490002	37.490002	24.517588
1334	2018-12-03	38.139999	38.139999	38.139999	38.139999	24.942667
1335	2018-12-04	36.639999	36.639999	36.639999	36.639999	23.961704
1336	2018-12-06	36.549999	36.549999	36.549999	36.549999	23.902845
1337	2018-12-07	35.680000	35.680000	35.680000	35.680000	23.333885
1338	2018-12-10	35.509998	35.509998	35.509998	35.509998	23.222710
1339	2018-12-11	35.570000	35.570000	35.570000	35.570000	23.261951
1340	2018-12-12	36.029999	36.029999	36.029999	36.029999	23.562778
1341	2018-12-13	35.709999	35.709999	35.709999	35.709999	23.353506
1342	2018-12-14	34.750000	34.750000	34.750000	34.750000	23.000067
1343	2018-12-17	34.090000	34.090000	34.090000	34.090000	22.563229
1344	2018-12-18	34.029999	34.029999	34.029999	34.029999	22.523520
1345	2018-12-19	33.209999	33.209999	33.209999	33.209999	21.980782
1346	2018-12-20	32.570000	32.570000	32.570000	32.570000	21.557186
1347	2018-12-21	31.690001	31.690001	31.690001	31.690001	20.974735
1348	2018-12-24	30.940001	30.940001	30.940001	30.940001	20.478334
1349	2018-12-26	32.740002	32.740002	32.740002	32.740002	21.669704
1350	2018-12-27	32.830002	32.830002	32.830002	32.830002	21.729273
1351	2018-12-28	32.770000	32.770000	32.770000	32.770000	21.689558
1352	2018-12-31	33.049999	33.049999	33.049999	33.049999	21.874882
1353	2019-01-02	33.529999	33.529999	33.529999	33.529999	22.192583
1354	2019-01-03	32.779999	32.779999	32.779999	32.779999	21.696177
1355	2019-01-04	34.290001	34.290001	34.290001	34.290001	22.695606
1356	2019-01-07	34.770000	34.770000	34.770000	34.770000	23.013302
1357	2019-01-08	35.279999	35.279999	35.279999	35.279999	23.350859
1358	2019-01-09	35.790001	35.790001	35.790001	35.790001	23.688414
1359	2019-01-10	35.980000	35.980000	35.980000	35.980000	23.814167
1360	2019-01-11	35.970001	35.970001	35.970001	35.970001	23.807552
1361	2019-01-14	35.599998	35.599998	35.599998	35.599998	23.562660
1362	2019-01-15	35.849998	35.849998	35.849998	35.849998	23.728125
1363	2019-01-16	36.299999	36.299999	36.299999	36.299999	24.025969
1364	2019-01-17	36.660000	36.660000	36.660000	36.660000	24.264242
1365	2019-01-18	37.139999	37.139999	37.139999	37.139999	24.581940
1366	2019-01-22	36.320000	36.320000	36.320000	36.320000	24.039209
1367	2019-01-23	36.310001	36.310001	36.310001	36.310001	24.032589
1368	2019-01-24	36.779999	36.779999	36.779999	36.779999	24.343666
1369	2019-01-25	37.369999	37.369999	37.369999	37.369999	24.734175
1370	2019-01-28	37.139999	37.139999	37.139999	37.139999	24.581940
1371	2019-01-29	36.950001	36.950001	36.950001	36.950001	24.456188
1372	2019-01-30	37.520000	37.520000	37.520000	37.520000	24.833454
1373	2019-01-31	37.759998	37.759998	37.759998	37.759998	24.992300
1374	2019-02-01	38.000000	38.000000	38.000000	38.000000	25.151155
1375	2019-02-04	38.279999	38.279999	38.279999	38.279999	25.336475
1376	2019-02-05	38.400002	38.400002	38.400002	38.400002	25.415905
1377	2019-02-06	38.490002	38.490002	38.490002	38.490002	25.475468
1378	2019-02-07	37.939999	37.939999	37.939999	37.939999	25.111443
1379	2019-02-08	37.730000	37.730000	37.730000	37.730000	24.972450
1380	2019-02-11	37.950001	37.950001	37.950001	37.950001	25.118059
1381	2019-02-12	38.509998	38.509998	38.509998	38.509998	25.488707
1382	2019-02-13	38.689999	38.689999	38.689999	38.689999	25.607843
1383	2019-02-14	38.810001	38.810001	38.810001	38.810001	25.687271
1384	2019-02-15	39.090000	39.090000	39.090000	39.090000	25.872593
1385	2019-02-19	39.220001	39.220001	39.220001	39.220001	25.958637
1386	2019-02-20	39.349998	39.349998	39.349998	39.349998	26.044674
1387	2019-02-21	39.230000	39.230000	39.230000	39.230000	25.965256
1388	2019-02-22	39.639999	39.639999	39.639999	39.639999	26.236626
1389	2019-02-25	39.540001	39.540001	39.540001	39.540001	26.170439
1390	2019-02-26	39.490002	39.490002	39.490002	39.490002	26.137342
1391	2019-02-27	39.529999	39.529999	39.529999	39.529999	26.163815
1392	2019-02-28	39.509998	39.509998	39.509998	39.509998	26.150578
1393	2019-03-01	39.869999	39.869999	39.869999	39.869999	26.388853
1394	2019-03-04	39.700001	39.700001	39.700001	39.700001	26.276337
1395	2019-03-05	39.540001	39.540001	39.540001	39.540001	26.170439
1396	2019-03-06	39.020000	39.020000	39.020000	39.020000	25.826265
1397	2019-03-07	38.700001	38.700001	38.700001	38.700001	25.614464
1398	2019-03-08	38.549999	38.549999	38.549999	38.549999	25.515181
1399	2019-03-11	39.180000	39.180000	39.180000	39.180000	25.932159
1400	2019-03-12	39.410000	39.410000	39.410000	39.410000	26.084391
1401	2019-03-13	39.560001	39.560001	39.560001	39.560001	26.183672
1402	2019-03-14	39.360001	39.360001	39.360001	39.360001	26.051302
1403	2019-03-15	39.470001	39.470001	39.470001	39.470001	26.124107
1404	2019-03-18	39.650002	39.650002	39.650002	39.650002	26.243244
1405	2019-03-19	39.590000	39.590000	39.590000	39.590000	26.203527
1406	2019-03-20	39.529999	39.529999	39.529999	39.529999	26.163815
1407	2019-03-21	40.169998	40.169998	40.169998	40.169998	26.587418
1408	2019-03-22	38.970001	38.970001	38.970001	38.970001	25.793171
1409	2019-03-25	38.779999	38.779999	38.779999	38.779999	25.667410
1410	2019-03-26	38.970001	38.970001	38.970001	38.970001	25.793171
1411	2019-03-27	38.709999	38.709999	38.709999	38.709999	25.621080
1412	2019-03-28	38.860001	38.860001	38.860001	38.860001	25.720360
1413	2019-03-29	39.200001	39.200001	39.200001	39.200001	25.945398
1414	2019-04-01	39.959999	39.959999	39.959999	39.959999	26.448423
1415	2019-04-02	40.000000	40.000000	40.000000	40.000000	26.474899
1416	2019-04-03	40.200001	40.200001	40.200001	40.200001	26.607275
1417	2019-04-04	40.430000	40.430000	40.430000	40.430000	26.759501
1418	2019-04-05	40.820000	40.820000	40.820000	40.820000	27.017635
1419	2019-04-08	40.900002	40.900002	40.900002	40.900002	27.070585
1420	2019-04-09	40.480000	40.480000	40.480000	40.480000	26.792599
1421	2019-04-10	40.930000	40.930000	40.930000	40.930000	27.090439
1422	2019-04-11	40.900002	40.900002	40.900002	40.900002	27.070585
1423	2019-04-12	41.490002	41.490002	41.490002	41.490002	27.461086
1424	2019-04-15	41.389999	41.389999	41.389999	41.389999	27.394897
1425	2019-04-16	41.570000	41.570000	41.570000	41.570000	27.514034
1426	2019-04-17	41.380001	41.380001	41.380001	41.380001	27.388283
1427	2019-04-18	41.290001	41.290001	41.290001	41.290001	27.328714
1428	2019-04-22	41.360001	41.360001	41.360001	41.360001	27.375046
1429	2019-04-23	41.779999	41.779999	41.779999	41.779999	27.653030
1430	2019-04-24	41.599998	41.599998	41.599998	41.599998	27.533890
1431	2019-04-25	41.419998	41.419998	41.419998	41.419998	27.414755
1432	2019-04-26	41.509998	41.509998	41.509998	41.509998	27.474327
1433	2019-04-29	41.619999	41.619999	41.619999	41.619999	27.547132
1434	2019-04-30	41.299999	41.299999	41.299999	41.299999	27.335329
1435	2019-05-01	40.750000	40.750000	40.750000	40.750000	26.971302
1436	2019-05-02	40.500000	40.500000	40.500000	40.500000	26.805836
1437	2019-05-03	41.000000	41.000000	41.000000	41.000000	27.136770
1438	2019-05-06	40.689999	40.689999	40.689999	40.689999	26.931591
1439	2019-05-07	39.790001	39.790001	39.790001	39.790001	26.335907
1440	2019-05-08	39.720001	39.720001	39.720001	39.720001	26.289576
1441	2019-05-09	39.650002	39.650002	39.650002	39.650002	26.243244
1442	2019-05-10	39.650002	39.650002	39.650002	39.650002	26.243244
1443	2019-05-13	38.189999	38.189999	38.189999	38.189999	25.276911
1444	2019-05-14	38.680000	38.680000	38.680000	38.680000	25.601227
1445	2019-05-15	39.040001	39.040001	39.040001	39.040001	25.839502
1446	2019-05-16	39.320000	39.320000	39.320000	39.320000	26.024820
1447	2019-05-17	38.759998	38.759998	38.759998	38.759998	25.654177
1448	2019-05-20	38.480000	38.480000	38.480000	38.480000	25.468845
1449	2019-05-21	38.990002	38.990002	38.990002	38.990002	25.806404
1450	2019-05-22	38.570000	38.570000	38.570000	38.570000	25.528416
1451	2019-05-23	37.759998	37.759998	37.759998	37.759998	24.992300
1452	2019-05-24	37.849998	37.849998	37.849998	37.849998	25.051870
1453	2019-05-28	37.549999	37.549999	37.549999	37.549999	24.853306
1454	2019-05-29	37.360001	37.360001	37.360001	37.360001	24.727552
1455	2019-05-30	37.189999	37.189999	37.189999	37.189999	24.615036
1456	2019-05-31	36.560001	36.560001	36.560001	36.560001	24.198059
1457	2019-06-03	36.490002	36.490002	36.490002	36.490002	24.151724
1458	2019-06-04	37.669998	37.669998	37.669998	37.669998	24.932737
1459	2019-06-05	37.540001	37.540001	37.540001	37.540001	24.846687
1460	2019-06-06	37.660000	37.660000	37.660000	37.660000	24.926117
1461	2019-06-07	37.939999	37.939999	37.939999	37.939999	25.111443
1462	2019-06-10	38.220001	38.220001	38.220001	38.220001	25.296766
1463	2019-06-11	38.270000	38.270000	38.270000	38.270000	25.329855
1464	2019-06-12	37.900002	37.900002	37.900002	37.900002	25.084965
1465	2019-06-13	38.259998	38.259998	38.259998	38.259998	25.323238
1466	2019-06-14	37.900002	37.900002	37.900002	37.900002	25.084965
1467	2019-06-17	37.990002	37.990002	37.990002	37.990002	25.144537
1468	2019-06-18	38.630001	38.630001	38.630001	38.630001	25.568134
1469	2019-06-19	38.740002	38.740002	38.740002	38.740002	25.640940
1470	2019-06-20	39.090000	39.090000	39.090000	39.090000	25.872593
1471	2019-06-21	38.910000	38.910000	38.910000	38.910000	25.753454
1472	2019-06-24	38.560001	38.560001	38.560001	38.560001	25.521801
1473	2019-06-25	38.209999	38.209999	38.209999	38.209999	25.290142
1474	2019-06-26	38.320000	38.320000	38.320000	38.320000	25.362951
1475	2019-06-27	38.700001	38.700001	38.700001	38.700001	25.614464
1476	2019-06-28	39.049999	39.049999	39.049999	39.049999	25.846117
1477	2019-07-01	39.500000	39.500000	39.500000	39.500000	26.143959
1478	2019-07-02	39.360001	39.360001	39.360001	39.360001	26.051302
1479	2019-07-03	39.529999	39.529999	39.529999	39.529999	26.163815
1480	2019-07-05	39.650002	39.650002	39.650002	39.650002	26.243244
1481	2019-07-08	39.369999	39.369999	39.369999	39.369999	26.057919
1482	2019-07-09	39.360001	39.360001	39.360001	39.360001	26.051302
1483	2019-07-10	39.619999	39.619999	39.619999	39.619999	26.223385
1484	2019-07-11	39.459999	39.459999	39.459999	39.459999	26.117487
1485	2019-07-12	39.730000	39.730000	39.730000	39.730000	26.296190
1486	2019-07-15	39.650002	39.650002	39.650002	39.650002	26.243244
1487	2019-07-16	39.540001	39.540001	39.540001	39.540001	26.170439
1488	2019-07-17	39.150002	39.150002	39.150002	39.150002	25.912308
1489	2019-07-18	39.259998	39.259998	39.259998	39.259998	25.985109
1490	2019-07-19	39.000000	39.000000	39.000000	39.000000	25.813025
1491	2019-07-22	39.029999	39.029999	39.029999	39.029999	25.832884
1492	2019-07-23	39.450001	39.450001	39.450001	39.450001	26.110872
1493	2019-07-24	40.049999	40.049999	40.049999	40.049999	26.507990
1494	2019-07-25	39.599998	39.599998	39.599998	39.599998	26.210146
1495	2019-07-26	40.110001	40.110001	40.110001	40.110001	26.547705
1496	2019-07-29	39.889999	39.889999	39.889999	39.889999	26.402092
1497	2019-07-30	40.099998	40.099998	40.099998	40.099998	26.541082
1498	2019-07-31	39.520000	39.520000	39.520000	39.520000	26.157194
1499	2019-08-01	38.790001	38.790001	38.790001	38.790001	25.674032
1500	2019-08-02	38.389999	38.389999	38.389999	38.389999	25.409283
1501	2019-08-05	37.169998	37.169998	37.169998	37.169998	24.601799
1502	2019-08-06	37.459999	37.459999	37.459999	37.459999	24.793741
1503	2019-08-07	37.340000	37.340000	37.340000	37.340000	24.714315
1504	2019-08-08	38.070000	38.070000	38.070000	38.070000	25.197485
1505	2019-08-09	37.630001	37.630001	37.630001	37.630001	24.906260
1506	2019-08-12	37.160000	37.160000	37.160000	37.160000	24.595184
1507	2019-08-13	37.560001	37.560001	37.560001	37.560001	24.859928
1508	2019-08-14	36.349998	36.349998	36.349998	36.349998	24.059065
1509	2019-08-15	36.330002	36.330002	36.330002	36.330002	24.045830
1510	2019-08-16	37.060001	37.060001	37.060001	37.060001	24.528994
1511	2019-08-19	37.349998	37.349998	37.349998	37.349998	24.720930
1512	2019-08-20	37.209999	37.209999	37.209999	37.209999	24.628271
1513	2019-08-21	37.520000	37.520000	37.520000	37.520000	24.833454
1514	2019-08-22	37.400002	37.400002	37.400002	37.400002	24.754034
1515	2019-08-23	36.270000	36.270000	36.270000	36.270000	24.006113
1516	2019-08-26	36.610001	36.610001	36.610001	36.610001	24.231150
1517	2019-08-27	36.279999	36.279999	36.279999	36.279999	24.012730
1518	2019-08-28	36.650002	36.650002	36.650002	36.650002	24.257626
1519	2019-08-29	37.299999	37.299999	37.299999	37.299999	24.687841
1520	2019-08-30	37.480000	37.480000	37.480000	37.480000	24.806978
1521	2019-09-03	36.810001	36.810001	36.810001	36.810001	24.363525
1522	2019-09-04	37.480000	37.480000	37.480000	37.480000	24.806978
1523	2019-09-05	38.230000	38.230000	38.230000	38.230000	25.303379
1524	2019-09-06	38.209999	38.209999	38.209999	38.209999	25.290142
1525	2019-09-09	38.580002	38.580002	38.580002	38.580002	25.535038
1526	2019-09-10	39.070000	39.070000	39.070000	39.070000	25.859354
1527	2019-09-11	39.660000	39.660000	39.660000	39.660000	26.249866
1528	2019-09-12	39.619999	39.619999	39.619999	39.619999	26.223385
1529	2019-09-13	37.849998	37.849998	37.849998	37.849998	26.376698
1530	2019-09-16	38.119999	38.119999	38.119999	38.119999	26.564854
1531	2019-09-17	37.810001	37.810001	37.810001	37.810001	26.348824
1532	2019-09-18	37.709999	37.709999	37.709999	37.709999	26.279133
1533	2019-09-19	37.529999	37.529999	37.529999	37.529999	26.153698
1534	2019-09-20	37.450001	37.450001	37.450001	37.450001	26.097948
1535	2019-09-23	37.410000	37.410000	37.410000	37.410000	26.070074
1536	2019-09-24	36.900002	36.900002	36.900002	36.900002	25.714668
1537	2019-09-25	37.139999	37.139999	37.139999	37.139999	25.881918
1538	2019-09-26	36.779999	36.779999	36.779999	36.779999	25.631044
1539	2019-09-27	36.330002	36.330002	36.330002	36.330002	25.317448
1540	2019-09-30	36.529999	36.529999	36.529999	36.529999	25.456823
1541	2019-10-01	35.970001	35.970001	35.970001	35.970001	25.066574
1542	2019-10-02	35.320000	35.320000	35.320000	35.320000	24.613605
1543	2019-10-03	35.590000	35.590000	35.590000	35.590000	24.801764
1544	2019-10-04	36.020000	36.020000	36.020000	36.020000	25.101419
1545	2019-10-07	35.959999	35.959999	35.959999	35.959999	25.059607
1546	2019-10-08	35.290001	35.290001	35.290001	35.290001	24.592699
1547	2019-10-09	35.500000	35.500000	35.500000	35.500000	24.739042
1548	2019-10-10	35.470001	35.470001	35.470001	35.470001	24.718138
1549	2019-10-11	36.070000	36.070000	36.070000	36.070000	25.136265
1550	2019-10-14	35.970001	35.970001	35.970001	35.970001	25.066574
1551	2019-10-15	36.389999	36.389999	36.389999	36.389999	25.359262
1552	2019-10-16	36.380001	36.380001	36.380001	36.380001	25.352293
1553	2019-10-17	36.630001	36.630001	36.630001	36.630001	25.526516
1554	2019-10-18	36.450001	36.450001	36.450001	36.450001	25.401075
1555	2019-10-21	36.759998	36.759998	36.759998	36.759998	25.617104
1556	2019-10-22	36.590000	36.590000	36.590000	36.590000	25.498638
1557	2019-10-23	36.730000	36.730000	36.730000	36.730000	25.596199
1558	2019-10-24	36.919998	36.919998	36.919998	36.919998	25.728603
1559	2019-10-25	37.169998	37.169998	37.169998	37.169998	25.902819
1560	2019-10-28	37.549999	37.549999	37.549999	37.549999	26.167633
1561	2019-10-29	37.619999	37.619999	37.619999	37.619999	26.216419
1562	2019-10-30	37.660000	37.660000	37.660000	37.660000	26.244291
1563	2019-10-31	37.400002	37.400002	37.400002	37.400002	26.063103
1564	2019-11-01	37.959999	37.959999	37.959999	37.959999	26.453354
1565	2019-11-04	38.270000	38.270000	38.270000	38.270000	26.669384
1566	2019-11-05	38.099998	38.099998	38.099998	38.099998	26.550915
1567	2019-11-06	37.709999	37.709999	37.709999	37.709999	26.279133
1568	2019-11-07	38.230000	38.230000	38.230000	38.230000	26.641514
1569	2019-11-08	38.380001	38.380001	38.380001	38.380001	26.746046
1570	2019-11-11	38.439999	38.439999	38.439999	38.439999	26.787853
1571	2019-11-12	38.410000	38.410000	38.410000	38.410000	26.766949
1572	2019-11-13	38.310001	38.310001	38.310001	38.310001	26.697264
1573	2019-11-14	38.410000	38.410000	38.410000	38.410000	26.766949
1574	2019-11-15	38.779999	38.779999	38.779999	38.779999	27.024792
1575	2019-11-18	38.830002	38.830002	38.830002	38.830002	27.059633
1576	2019-11-19	38.910000	38.910000	38.910000	38.910000	27.115385
1577	2019-11-20	38.790001	38.790001	38.790001	38.790001	27.031763
1578	2019-11-21	38.610001	38.610001	38.610001	38.610001	26.906322
1579	2019-11-22	38.660000	38.660000	38.660000	38.660000	26.941166
1580	2019-11-25	39.250000	39.250000	39.250000	39.250000	27.352325
1581	2019-11-26	39.169998	39.169998	39.169998	39.169998	27.296572
1582	2019-11-27	39.369999	39.369999	39.369999	39.369999	27.435947
1583	2019-11-29	39.189999	39.189999	39.189999	39.189999	27.310509
1584	2019-12-02	38.900002	38.900002	38.900002	38.900002	27.108416
1585	2019-12-03	38.709999	38.709999	38.709999	38.709999	26.976011
1586	2019-12-04	38.779999	38.779999	38.779999	38.779999	27.024792
1587	2019-12-05	38.770000	38.770000	38.770000	38.770000	27.017820
1588	2019-12-06	39.240002	39.240002	39.240002	39.240002	27.345354
1589	2019-12-09	39.049999	39.049999	39.049999	39.049999	27.212948
1590	2019-12-10	38.950001	38.950001	38.950001	38.950001	27.143263
1591	2019-12-11	39.150002	39.150002	39.150002	39.150002	27.282633
1592	2019-12-12	39.720001	39.720001	39.720001	39.720001	27.679855
1593	2019-12-13	39.779999	39.779999	39.779999	39.779999	27.721666
1594	2019-12-16	40.130001	40.130001	40.130001	40.130001	27.965574
1595	2019-12-17	40.200001	40.200001	40.200001	40.200001	28.014353
1596	2019-12-18	40.380001	40.380001	40.380001	40.380001	28.139790
1597	2019-12-19	40.720001	40.720001	40.720001	40.720001	28.376730
1598	2019-12-20	40.830002	40.830002	40.830002	40.830002	28.453382
1599	2019-12-23	40.910000	40.910000	40.910000	40.910000	28.509136
1600	2019-12-24	40.889999	40.889999	40.889999	40.889999	28.495197
1601	2019-12-26	41.070000	41.070000	41.070000	41.070000	28.620634
1602	2019-12-27	40.980000	40.980000	40.980000	40.980000	28.557909
1603	2019-12-30	40.689999	40.689999	40.689999	40.689999	28.355822
1604	2019-12-31	40.820000	40.820000	40.820000	40.820000	28.446415
1605	2020-01-02	41.310001	41.310001	41.310001	41.310001	28.787886
1606	2020-01-03	40.919998	40.919998	40.919998	40.919998	28.516102
1607	2020-01-06	40.910000	40.910000	40.910000	40.910000	28.509136
1608	2020-01-07	41.119999	41.119999	41.119999	41.119999	28.655476
1609	2020-01-08	41.400002	41.400002	41.400002	41.400002	28.850603
1610	2020-01-09	41.500000	41.500000	41.500000	41.500000	28.920284
1611	2020-01-10	41.320000	41.320000	41.320000	41.320000	28.794853
1612	2020-01-13	41.709999	41.709999	41.709999	41.709999	29.066631
1613	2020-01-14	41.770000	41.770000	41.770000	41.770000	29.108448
1614	2020-01-15	41.799999	41.799999	41.799999	41.799999	29.129353
1615	2020-01-16	42.259998	42.259998	42.259998	42.259998	29.449913
1616	2020-01-17	42.410000	42.410000	42.410000	42.410000	29.554445
1617	2020-01-21	41.939999	41.939999	41.939999	41.939999	29.226915
1618	2020-01-22	42.020000	42.020000	42.020000	42.020000	29.282663
1619	2020-01-23	42.080002	42.080002	42.080002	42.080002	29.324478
1620	2020-01-24	41.439999	41.439999	41.439999	41.439999	28.878477
1621	2020-01-27	40.419998	40.419998	40.419998	40.419998	28.167664
1622	2020-01-28	41.020000	41.020000	41.020000	41.020000	28.585789
1623	2020-01-29	41.099998	41.099998	41.099998	41.099998	28.641541
1624	2020-01-30	41.160000	41.160000	41.160000	41.160000	28.683353
1625	2020-01-31	40.369999	40.369999	40.369999	40.369999	28.132820
1626	2020-02-03	40.759998	40.759998	40.759998	40.759998	28.404604
1627	2020-02-04	41.560001	41.560001	41.560001	41.560001	28.962103
1628	2020-02-05	41.930000	41.930000	41.930000	41.930000	29.219946
1629	2020-02-06	42.099998	42.099998	42.099998	42.099998	29.338417
1630	2020-02-07	41.599998	41.599998	41.599998	41.599998	28.989975
1631	2020-02-10	42.070000	42.070000	42.070000	42.070000	29.317505
1632	2020-02-11	42.669998	42.669998	42.669998	42.669998	29.735632
1633	2020-02-12	43.009998	43.009998	43.009998	43.009998	29.972567
1634	2020-02-13	43.110001	43.110001	43.110001	43.110001	30.042259
1635	2020-02-14	43.299999	43.299999	43.299999	43.299999	30.174664
1636	2020-02-18	43.189999	43.189999	43.189999	43.189999	30.098000
1637	2020-02-19	43.500000	43.500000	43.500000	43.500000	30.314039
1638	2020-02-20	43.299999	43.299999	43.299999	43.299999	30.174664
1639	2020-02-21	42.689999	42.689999	42.689999	42.689999	29.749565
1640	2020-02-24	40.930000	40.930000	40.930000	40.930000	28.523069
1641	2020-02-25	38.970001	38.970001	38.970001	38.970001	27.157200
1642	2020-02-26	38.150002	38.150002	38.150002	38.150002	26.585762
1643	2020-02-27	36.790001	36.790001	36.790001	36.790001	25.638012
1644	2020-02-28	36.830002	36.830002	36.830002	36.830002	25.665886
1645	2020-03-02	37.779999	37.779999	37.779999	37.779999	26.327915
1646	2020-03-03	36.400002	36.400002	36.400002	36.400002	25.366234
1647	2020-03-04	37.660000	37.660000	37.660000	37.660000	26.244291
1648	2020-03-05	35.849998	35.849998	35.849998	35.849998	24.982946
1649	2020-03-06	35.150002	35.150002	35.150002	35.150002	24.495140
1650	2020-03-09	31.600000	31.600000	31.600000	31.600000	22.021233
1651	2020-03-10	33.639999	33.639999	33.639999	33.639999	23.442858
1652	2020-03-11	31.450001	31.450001	31.450001	31.450001	21.916702
1653	2020-03-12	27.690001	27.690001	27.690001	27.690001	19.296452
1654	2020-03-13	30.340000	30.340000	30.340000	30.340000	21.143171
1655	2020-03-16	25.520000	25.520000	25.520000	25.520000	17.784237
1656	2020-03-17	26.080000	26.080000	26.080000	26.080000	18.174488
1657	2020-03-18	23.709999	23.709999	23.709999	23.709999	16.522894
1658	2020-03-19	25.030001	25.030001	25.030001	25.030001	17.442768
1659	2020-03-20	24.430000	24.430000	24.430000	24.430000	17.024641
1660	2020-03-23	24.200001	24.200001	24.200001	24.200001	16.864361
1661	2020-03-24	27.090000	27.090000	27.090000	27.090000	18.878328
1662	2020-03-25	28.040001	28.040001	28.040001	28.040001	19.540361
1663	2020-03-26	29.230000	29.230000	29.230000	29.230000	20.369640
1664	2020-03-27	27.840000	27.840000	27.840000	27.840000	19.400986
1665	2020-03-30	28.350000	28.350000	28.350000	28.350000	19.756390
1666	2020-03-31	28.049999	28.049999	28.049999	28.049999	19.547327
1667	2020-04-01	26.580000	26.580000	26.580000	26.580000	18.522921
1668	2020-04-02	26.740000	26.740000	26.740000	26.740000	18.634422
1669	2020-04-03	26.129999	26.129999	26.129999	26.129999	18.209328
1670	2020-04-06	28.469999	28.469999	28.469999	28.469999	19.840015
1671	2020-04-07	28.620001	28.620001	28.620001	28.620001	19.944548
1672	2020-04-08	30.020000	30.020000	30.020000	30.020000	20.920172
1673	2020-04-09	30.400000	30.400000	30.400000	30.400000	21.184984
1674	2020-04-13	30.090000	30.090000	30.090000	30.090000	20.968952
1675	2020-04-14	30.959999	30.959999	30.959999	30.959999	21.575232
1676	2020-04-15	30.100000	30.100000	30.100000	30.100000	20.975924
1677	2020-04-16	30.070000	30.070000	30.070000	30.070000	20.955015
1678	2020-04-17	31.150000	31.150000	31.150000	31.150000	21.707638
1679	2020-04-20	30.520000	30.520000	30.520000	30.520000	21.268606
1680	2020-04-21	29.410000	29.410000	29.410000	29.410000	20.495077
1681	2020-04-22	30.200001	30.200001	30.200001	30.200001	21.045610
1682	2020-04-23	30.330000	30.330000	30.330000	30.330000	21.136204
1683	2020-04-24	30.940001	30.940001	30.940001	30.940001	21.561295
1684	2020-04-27	31.889999	31.889999	31.889999	31.889999	22.223326
1685	2020-04-28	32.020000	32.020000	32.020000	32.020000	22.313919
1686	2020-04-29	33.650002	33.650002	33.650002	33.650002	23.449827
1687	2020-04-30	33.009998	33.009998	33.009998	33.009998	23.003824
1688	2020-05-01	31.760000	31.760000	31.760000	31.760000	22.132734
1689	2020-05-04	31.780001	31.780001	31.780001	31.780001	22.146667
1690	2020-05-05	32.099998	32.099998	32.099998	32.099998	22.369669
1691	2020-05-06	32.029999	32.029999	32.029999	32.029999	22.320889
1692	2020-05-07	32.799999	32.799999	32.799999	32.799999	22.857483
1693	2020-05-08	33.549999	33.549999	33.549999	33.549999	23.380138
1694	2020-05-11	33.230000	33.230000	33.230000	33.230000	23.157141
1695	2020-05-12	32.599998	32.599998	32.599998	32.599998	22.718107
1696	2020-05-13	31.799999	31.799999	31.799999	31.799999	22.160606
1697	2020-05-14	32.380001	32.380001	32.380001	32.380001	22.564796
1698	2020-05-15	32.639999	32.639999	32.639999	32.639999	22.745983
1699	2020-05-18	34.180000	34.180000	34.180000	34.180000	23.819168
1700	2020-05-19	34.119999	34.119999	34.119999	34.119999	23.777357
1701	2020-05-20	35.029999	35.029999	35.029999	35.029999	24.411512
1702	2020-05-21	34.889999	34.889999	34.889999	34.889999	24.313948
1703	2020-05-22	35.060001	35.060001	35.060001	35.060001	24.432423
1704	2020-05-26	35.590000	35.590000	35.590000	35.590000	24.801764
1705	2020-05-27	36.290001	36.290001	36.290001	36.290001	25.289577
1706	2020-05-28	36.060001	36.060001	36.060001	36.060001	25.129293
1707	2020-05-29	36.349998	36.349998	36.349998	36.349998	25.331387
1708	2020-06-01	36.750000	36.750000	36.750000	36.750000	25.610136
1709	2020-06-02	36.939999	36.939999	36.939999	36.939999	25.742540
1710	2020-06-03	37.700001	37.700001	37.700001	37.700001	26.272167
1711	2020-06-04	37.889999	37.889999	37.889999	37.889999	26.404572
1712	2020-06-05	38.869999	38.869999	38.869999	38.869999	27.087509
1713	2020-06-08	39.439999	39.439999	39.439999	39.439999	27.484724
1714	2020-06-09	38.730000	38.730000	38.730000	38.730000	26.989948
1715	2020-06-10	38.360001	38.360001	38.360001	38.360001	26.732107
1716	2020-06-11	35.730000	35.730000	35.730000	35.730000	24.899323
1717	2020-06-12	36.509998	36.509998	36.509998	36.509998	25.442883
1718	2020-06-15	36.849998	36.849998	36.849998	36.849998	25.679823
1719	2020-06-16	37.639999	37.639999	37.639999	37.639999	26.230352
1720	2020-06-17	37.669998	37.669998	37.669998	37.669998	26.251259
1721	2020-06-18	37.630001	37.630001	37.630001	37.630001	26.223387
1722	2020-06-19	37.619999	37.619999	37.619999	37.619999	26.216419
1723	2020-06-22	37.689999	37.689999	37.689999	37.689999	26.265198
1724	2020-06-23	38.160000	38.160000	38.160000	38.160000	26.592728
1725	2020-06-24	36.830002	36.830002	36.830002	36.830002	25.665886
1726	2020-06-25	36.950001	36.950001	36.950001	36.950001	25.749512
1727	2020-06-26	35.840000	35.840000	35.840000	35.840000	24.975979
1728	2020-06-29	36.549999	36.549999	36.549999	36.549999	25.470760
1729	2020-06-30	37.110001	37.110001	37.110001	37.110001	25.861013
1730	2020-07-01	37.299999	37.299999	37.299999	37.299999	25.993420
1731	2020-07-02	37.480000	37.480000	37.480000	37.480000	26.118855
1732	2020-07-06	38.070000	38.070000	38.070000	38.070000	26.530010
1733	2020-07-07	37.439999	37.439999	37.439999	37.439999	26.090982
1734	2020-07-08	37.799999	37.799999	37.799999	37.799999	26.341854
1735	2020-07-09	37.700001	37.700001	37.700001	37.700001	26.272167
1736	2020-07-10	38.029999	38.029999	38.029999	38.029999	26.502136
1737	2020-07-13	37.470001	37.470001	37.470001	37.470001	26.111885
1738	2020-07-14	38.049999	38.049999	38.049999	38.049999	26.516069
1739	2020-07-15	38.970001	38.970001	38.970001	38.970001	27.157200
1740	2020-07-16	38.619999	38.619999	38.619999	38.619999	26.913288
1741	2020-07-17	38.650002	38.650002	38.650002	38.650002	26.934196
1742	2020-07-20	39.130001	39.130001	39.130001	39.130001	27.268698
1743	2020-07-21	39.209999	39.209999	39.209999	39.209999	27.324442
1744	2020-07-22	39.490002	39.490002	39.490002	39.490002	27.519573
1745	2020-07-23	38.900002	38.900002	38.900002	38.900002	27.108416
1746	2020-07-24	38.430000	38.430000	38.430000	38.430000	26.780888
1747	2020-07-27	38.650002	38.650002	38.650002	38.650002	26.934196
1748	2020-07-28	38.349998	38.349998	38.349998	38.349998	26.725136
1749	2020-07-29	39.349998	39.349998	39.349998	39.349998	27.422009
1750	2020-07-30	39.270000	39.270000	39.270000	39.270000	27.366264
1751	2020-07-31	39.029999	39.029999	39.029999	39.029999	27.199009
1752	2020-08-03	39.639999	39.639999	39.639999	39.639999	27.624104
1753	2020-08-04	39.889999	39.889999	39.889999	39.889999	27.798321
1754	2020-08-05	40.299999	40.299999	40.299999	40.299999	28.084042
1755	2020-08-06	40.980000	40.980000	40.980000	40.980000	28.557909
1756	2020-08-07	41.099998	41.099998	41.099998	41.099998	28.641541
1757	2020-08-10	41.090000	41.090000	41.090000	41.090000	28.634573
1758	2020-08-11	40.959999	40.959999	40.959999	40.959999	28.543980
1759	2020-08-12	41.680000	41.680000	41.680000	41.680000	29.045727
1760	2020-08-13	41.910000	41.910000	41.910000	41.910000	29.206011
1761	2020-08-14	41.950001	41.950001	41.950001	41.950001	29.233889
1762	2020-08-17	42.299999	42.299999	42.299999	42.299999	29.477789
1763	2020-08-18	42.439999	42.439999	42.439999	42.439999	29.575352
1764	2020-08-19	42.400002	42.400002	42.400002	42.400002	29.547476
1765	2020-08-20	42.560001	42.560001	42.560001	42.560001	29.658978
1766	2020-08-21	42.389999	42.389999	42.389999	42.389999	29.540506
1767	2020-08-24	42.709999	42.709999	42.709999	42.709999	29.763508
1768	2020-08-25	42.860001	42.860001	42.860001	42.860001	29.868040
1769	2020-08-26	43.340000	43.340000	43.340000	43.340000	30.202536
1770	2020-08-27	43.349998	43.349998	43.349998	43.349998	30.209505
1771	2020-08-28	43.799999	43.799999	43.799999	43.799999	30.523100
1772	2020-08-31	43.389999	43.389999	43.389999	43.389999	30.237387
1773	2020-09-01	44.049999	44.049999	44.049999	44.049999	30.697323
1774	2020-09-02	44.790001	44.790001	44.790001	44.790001	31.213009
1775	2020-09-03	42.990002	42.990002	42.990002	42.990002	29.958632
1776	2020-09-04	42.730000	42.730000	42.730000	42.730000	29.777451
1777	2020-09-08	41.470001	41.470001	41.470001	41.470001	28.899385
1778	2020-09-09	42.450001	42.450001	42.450001	42.450001	29.582325
1779	2020-09-10	42.250000	42.250000	42.250000	42.250000	29.442944
1780	2020-09-11	41.580002	41.580002	41.580002	41.580002	29.370193
1781	2020-09-14	42.810001	42.810001	42.810001	42.810001	30.239008
1782	2020-09-15	43.500000	43.500000	43.500000	43.500000	30.726387
1783	2020-09-16	43.160000	43.160000	43.160000	43.160000	30.486231
1784	2020-09-17	43.119999	43.119999	43.119999	43.119999	30.457977
1785	2020-09-18	42.639999	42.639999	42.639999	42.639999	30.118927
1786	2020-09-21	41.970001	41.970001	41.970001	41.970001	29.645668
1787	2020-09-22	42.560001	42.560001	42.560001	42.560001	30.062418
1788	2020-09-23	41.189999	41.189999	41.189999	41.189999	29.094711
1789	2020-09-24	41.119999	41.119999	41.119999	41.119999	29.045267
1790	2020-09-25	42.119999	42.119999	42.119999	42.119999	29.751627
1791	2020-09-28	42.820000	42.820000	42.820000	42.820000	30.246069
1792	2020-09-29	42.450001	42.450001	42.450001	42.450001	29.984724
1793	2020-09-30	42.910000	42.910000	42.910000	42.910000	30.309639
1794	2020-10-01	43.389999	43.389999	43.389999	43.389999	30.648693
1795	2020-10-02	42.970001	42.970001	42.970001	42.970001	30.352024
1796	2020-10-05	43.660000	43.660000	43.660000	43.660000	30.839405
1797	2020-10-06	43.000000	43.000000	43.000000	43.000000	30.373213
1798	2020-10-07	43.700001	43.700001	43.700001	43.700001	30.867661
1799	2020-10-08	44.020000	44.020000	44.020000	44.020000	31.093695
1800	2020-10-09	44.259998	44.259998	44.259998	44.259998	31.263214
1801	2020-10-12	44.810001	44.810001	44.810001	44.810001	31.651714
1802	2020-10-13	44.919998	44.919998	44.919998	44.919998	31.729412
1803	2020-10-14	44.709999	44.709999	44.709999	44.709999	31.581079
1804	2020-10-15	44.820000	44.820000	44.820000	44.820000	31.658772
1805	2020-10-16	45.000000	45.000000	45.000000	45.000000	31.785919
1806	2020-10-19	44.150002	44.150002	44.150002	44.150002	31.185522
1807	2020-10-20	44.410000	44.410000	44.410000	44.410000	31.369171
1808	2020-10-21	44.250000	44.250000	44.250000	44.250000	31.256157
1809	2020-10-22	44.509998	44.509998	44.509998	44.509998	31.439806
1810	2020-10-23	44.580002	44.580002	44.580002	44.580002	31.489252
1811	2020-10-26	43.520000	43.520000	43.520000	43.520000	30.740517
1812	2020-10-27	43.040001	43.040001	43.040001	43.040001	30.401468
1813	2020-10-28	41.509998	41.509998	41.509998	41.509998	29.320745
1814	2020-10-29	41.900002	41.900002	41.900002	41.900002	29.596224
1815	2020-10-30	41.380001	41.380001	41.380001	41.380001	29.228922
1816	2020-11-02	41.900002	41.900002	41.900002	41.900002	29.596224
1817	2020-11-03	42.970001	42.970001	42.970001	42.970001	30.352024
1818	2020-11-04	44.230000	44.230000	44.230000	44.230000	31.242027
1819	2020-11-05	45.610001	45.610001	45.610001	45.610001	32.216793
1820	2020-11-06	45.709999	45.709999	45.709999	45.709999	32.287430
1821	2020-11-09	46.130001	46.130001	46.130001	46.130001	32.584106
1822	2020-11-10	45.779999	45.779999	45.779999	45.779999	32.336876
1823	2020-11-11	46.180000	46.180000	46.180000	46.180000	32.619419
1824	2020-11-12	45.660000	45.660000	45.660000	45.660000	32.252110
1825	2020-11-13	46.570000	46.570000	46.570000	46.570000	32.894894
1826	2020-11-16	47.250000	47.250000	47.250000	47.250000	33.375217
1827	2020-11-17	47.369999	47.369999	47.369999	47.369999	33.459980
1828	2020-11-18	47.090000	47.090000	47.090000	47.090000	33.262199
1829	2020-11-19	47.619999	47.619999	47.619999	47.619999	33.636570
1830	2020-11-20	47.340000	47.340000	47.340000	47.340000	33.438789
1831	2020-11-23	48.099998	48.099998	48.099998	48.099998	33.975616
1832	2020-11-24	49.000000	49.000000	49.000000	49.000000	34.611340
1833	2020-11-25	48.959999	48.959999	48.959999	48.959999	34.583080
1834	2020-11-27	49.320000	49.320000	49.320000	49.320000	34.837372
1835	2020-11-30	48.750000	48.750000	48.750000	48.750000	34.434750
1836	2020-12-01	49.320000	49.320000	49.320000	49.320000	34.837372
1837	2020-12-02	49.419998	49.419998	49.419998	49.419998	34.908001
1838	2020-12-03	49.630001	49.630001	49.630001	49.630001	35.056339
1839	2020-12-04	50.340000	50.340000	50.340000	50.340000	35.557850
1840	2020-12-07	50.490002	50.490002	50.490002	50.490002	35.663807
1841	2020-12-08	50.900002	50.900002	50.900002	50.900002	35.953407
1842	2020-12-09	50.060001	50.060001	50.060001	50.060001	35.360073
1843	2020-12-10	50.130001	50.130001	50.130001	50.130001	35.409519
1844	2020-12-11	49.900002	49.900002	49.900002	49.900002	35.247059
1845	2020-12-14	50.139999	50.139999	50.139999	50.139999	35.416584
1846	2020-12-15	51.009998	51.009998	51.009998	51.009998	36.031105
1847	2020-12-16	51.259998	51.259998	51.259998	51.259998	36.207695
1848	2020-12-17	51.759998	51.759998	51.759998	51.759998	36.560871
1849	2020-12-18	50.930000	50.930000	50.930000	50.930000	36.573799
1850	2020-12-21	50.700001	50.700001	50.700001	50.700001	36.408634
1851	2020-12-22	50.910000	50.910000	50.910000	50.910000	36.559433
1852	2020-12-23	51.099998	51.099998	51.099998	51.099998	36.695877
1853	2020-12-24	51.099998	51.099998	51.099998	51.099998	36.695877
1854	2020-12-28	50.900002	50.900002	50.900002	50.900002	36.552258
1855	2020-12-29	50.759998	50.759998	50.759998	50.759998	36.451714
1856	2020-12-30	51.119999	51.119999	51.119999	51.119999	36.710236
1857	2020-12-31	51.259998	51.259998	51.259998	51.259998	36.810776
1858	2021-01-04	50.430000	50.430000	50.430000	50.430000	36.214741
1859	2021-01-05	51.270000	51.270000	51.270000	51.270000	36.817959
1860	2021-01-06	51.970001	51.970001	51.970001	51.970001	37.320648
1861	2021-01-07	52.869999	52.869999	52.869999	52.869999	37.966942
1862	2021-01-08	53.389999	53.389999	53.389999	53.389999	38.340370
1863	2021-01-11	53.270000	53.270000	53.270000	53.270000	38.254192
1864	2021-01-12	53.689999	53.689999	53.689999	53.689999	38.555805
1865	2021-01-13	53.480000	53.480000	53.480000	53.480000	38.405003
1866	2021-01-14	53.520000	53.520000	53.520000	53.520000	38.433727
1867	2021-01-15	53.049999	53.049999	53.049999	53.049999	38.096210
1868	2021-01-19	53.799999	53.799999	53.799999	53.799999	38.634804
1869	2021-01-20	54.439999	54.439999	54.439999	54.439999	39.094395
1870	2021-01-21	54.330002	54.330002	54.330002	54.330002	39.015404
1871	2021-01-22	54.230000	54.230000	54.230000	54.230000	38.943588
1872	2021-01-25	53.869999	53.869999	53.869999	53.869999	38.685066
1873	2021-01-26	53.169998	53.169998	53.169998	53.169998	38.182381
1874	2021-01-27	51.080002	51.080002	51.080002	51.080002	36.681515
1875	2021-01-28	52.520000	52.520000	52.520000	52.520000	37.715603
1876	2021-01-29	51.389999	51.389999	51.389999	51.389999	36.904133
1877	2021-02-01	52.560001	52.560001	52.560001	52.560001	37.744331
1878	2021-02-02	53.910000	53.910000	53.910000	53.910000	38.713795
1879	2021-02-03	53.970001	53.970001	53.970001	53.970001	38.756886
1880	2021-02-04	54.950001	54.950001	54.950001	54.950001	39.460636
1881	2021-02-05	55.639999	55.639999	55.639999	55.639999	39.956142
1882	2021-02-08	56.080002	56.080002	56.080002	56.080002	40.272114
1883	2021-02-09	55.930000	55.930000	55.930000	55.930000	40.164394
1884	2021-02-10	55.610001	55.610001	55.610001	55.610001	39.934593
1885	2021-02-11	56.000000	56.000000	56.000000	56.000000	40.214661
1886	2021-02-12	56.570000	56.570000	56.570000	56.570000	40.623993
1887	2021-02-16	56.330002	56.330002	56.330002	56.330002	40.451645
1888	2021-02-17	56.130001	56.130001	56.130001	56.130001	40.308018
1889	2021-02-18	55.599998	55.599998	55.599998	55.599998	39.927414
1890	2021-02-19	56.220001	56.220001	56.220001	56.220001	40.372646
1891	2021-02-22	55.529999	55.529999	55.529999	55.529999	39.877148
1892	2021-02-23	55.880001	55.880001	55.880001	55.880001	40.128490
1893	2021-02-24	56.810001	56.810001	56.810001	56.810001	40.796341
1894	2021-02-25	54.610001	54.610001	54.610001	54.610001	39.216480
1895	2021-02-26	55.080002	55.080002	55.080002	55.080002	39.553993
1896	2021-03-01	56.830002	56.830002	56.830002	56.830002	40.810703
1897	2021-03-02	56.279999	56.279999	56.279999	56.279999	40.415733
1898	2021-03-03	55.549999	55.549999	55.549999	55.549999	39.891510
1899	2021-03-04	54.290001	54.290001	54.290001	54.290001	38.986679
1900	2021-03-05	55.340000	55.340000	55.340000	55.340000	39.740704
1901	2021-03-08	54.910000	54.910000	54.910000	54.910000	39.431908
1902	2021-03-09	55.980000	55.980000	55.980000	55.980000	40.200302
1903	2021-03-10	56.470001	56.470001	56.470001	56.470001	40.552177
1904	2021-03-11	57.770000	57.770000	57.770000	57.770000	41.485729
1905	2021-03-12	57.549999	57.549999	57.549999	57.549999	41.327744
1906	2021-03-15	58.119999	58.119999	58.119999	58.119999	41.737076
1907	2021-03-16	57.310001	57.310001	57.310001	57.310001	41.155399
1908	2021-03-17	57.459999	57.459999	57.459999	57.459999	41.263115
1909	2021-03-18	55.869999	55.869999	55.869999	55.869999	40.121307
1910	2021-03-19	56.189999	56.189999	56.189999	56.189999	40.351105
1911	2021-03-22	56.189999	56.189999	56.189999	56.189999	40.351105
1912	2021-03-23	55.259998	55.259998	55.259998	55.259998	39.683250
1913	2021-03-24	54.580002	54.580002	54.580002	54.580002	39.194935
1914	2021-03-25	55.250000	55.250000	55.250000	55.250000	39.676071
1915	2021-03-26	56.169998	56.169998	56.169998	56.169998	40.336739
1916	2021-03-29	55.299999	55.299999	55.299999	55.299999	39.711983
1917	2021-03-30	55.799999	55.799999	55.799999	55.799999	40.071037
1918	2021-03-31	56.299999	56.299999	56.299999	56.299999	40.430096
1919	2021-04-01	57.220001	57.220001	57.220001	57.220001	41.090767
1920	2021-04-05	57.950001	57.950001	57.950001	57.950001	41.614994
1921	2021-04-06	58.049999	58.049999	58.049999	58.049999	41.686802
1922	2021-04-07	57.919998	57.919998	57.919998	57.919998	41.593445
1923	2021-04-08	58.669998	58.669998	58.669998	58.669998	42.132042
1924	2021-04-09	58.900002	58.900002	58.900002	58.900002	42.297207
1925	2021-04-12	58.830002	58.830002	58.830002	58.830002	42.246937
1926	2021-04-13	59.029999	59.029999	59.029999	59.029999	42.390564
1927	2021-04-14	58.840000	58.840000	58.840000	58.840000	42.254116
1928	2021-04-15	59.630001	59.630001	59.630001	59.630001	42.821434
1929	2021-04-16	59.730000	59.730000	59.730000	59.730000	42.893242
1930	2021-04-19	58.900002	58.900002	58.900002	58.900002	42.297207
1931	2021-04-20	58.259998	58.259998	58.259998	58.259998	41.837605
1932	2021-04-21	59.060001	59.060001	59.060001	59.060001	42.412106
1933	2021-04-22	58.590000	58.590000	58.590000	58.590000	42.074589
1934	2021-04-23	59.360001	59.360001	59.360001	59.360001	42.627541
1935	2021-04-26	59.779999	59.779999	59.779999	59.779999	42.929153
1936	2021-04-27	59.950001	59.950001	59.950001	59.950001	43.051231
1937	2021-04-28	59.790001	59.790001	59.790001	59.790001	42.936337
1938	2021-04-29	59.669998	59.669998	59.669998	59.669998	42.850159
1939	2021-04-30	59.009998	59.009998	59.009998	59.009998	42.376194
1940	2021-05-03	58.990002	58.990002	58.990002	58.990002	42.361843
1941	2021-05-04	58.580002	58.580002	58.580002	58.580002	42.067406
1942	2021-05-05	59.070000	59.070000	59.070000	59.070000	42.419285
1943	2021-05-06	59.169998	59.169998	59.169998	59.169998	42.491096
1944	2021-05-07	59.959999	59.959999	59.959999	59.959999	43.058411
1945	2021-05-10	58.880001	58.880001	58.880001	58.880001	42.282848
1946	2021-05-11	58.619999	58.619999	58.619999	58.619999	42.096134
1947	2021-05-12	56.660000	56.660000	56.660000	56.660000	40.688618
1948	2021-05-13	57.250000	57.250000	57.250000	57.250000	41.112312
1949	2021-05-14	58.459999	58.459999	58.459999	58.459999	41.981232
1950	2021-05-17	58.259998	58.259998	58.259998	58.259998	41.837605
1951	2021-05-18	57.759998	57.759998	57.759998	57.759998	41.478550
1952	2021-05-19	57.380001	57.380001	57.380001	57.380001	41.205666
1953	2021-05-20	58.090000	58.090000	58.090000	58.090000	41.715530
1954	2021-05-21	57.950001	57.950001	57.950001	57.950001	41.614994
1955	2021-05-24	58.889999	58.889999	58.889999	58.889999	42.290024
1956	2021-05-25	58.849998	58.849998	58.849998	58.849998	42.261299
1957	2021-05-26	59.119999	59.119999	59.119999	59.119999	42.455193
1958	2021-05-27	59.509998	59.509998	59.509998	59.509998	42.735256
1959	2021-05-28	59.490002	59.490002	59.490002	59.490002	42.720898
1960	2021-06-01	59.730000	59.730000	59.730000	59.730000	42.893242
1961	2021-06-02	59.529999	59.529999	59.529999	59.529999	42.749615
1962	2021-06-03	59.119999	59.119999	59.119999	59.119999	42.455193
1963	2021-06-04	59.669998	59.669998	59.669998	59.669998	42.850159
1964	2021-06-07	59.720001	59.720001	59.720001	59.720001	42.886063
1965	2021-06-08	59.810001	59.810001	59.810001	59.810001	42.950699
1966	2021-06-09	59.750000	59.750000	59.750000	59.750000	42.907608
1967	2021-06-10	60.000000	60.000000	60.000000	60.000000	43.087139
1968	2021-06-11	60.200001	60.200001	60.200001	60.200001	43.230759
1969	2021-06-14	60.080002	60.080002	60.080002	60.080002	43.144585
1970	2021-06-15	59.820000	59.820000	59.820000	59.820000	42.957878
1971	2021-06-16	59.400002	59.400002	59.400002	59.400002	42.656265
1972	2021-06-17	59.150002	59.150002	59.150002	59.150002	42.476738
1973	2021-06-18	58.299999	58.299999	58.299999	58.299999	41.866333
1974	2021-06-21	59.240002	59.240002	59.240002	59.240002	42.541367
1975	2021-06-22	59.529999	59.529999	59.529999	59.529999	42.749615
1976	2021-06-23	59.560001	59.560001	59.560001	59.560001	42.771168
1977	2021-06-24	60.130001	60.130001	60.130001	60.130001	43.180492
1978	2021-06-25	60.270000	60.270000	60.270000	60.270000	43.281033
1979	2021-06-28	60.360001	60.360001	60.360001	60.360001	43.345661
1980	2021-06-29	60.279999	60.279999	60.279999	60.279999	43.288208
1981	2021-06-30	60.380001	60.380001	60.380001	60.380001	43.360027
1982	2021-07-01	60.680000	60.680000	60.680000	60.680000	43.575455
1983	2021-07-02	60.910000	60.910000	60.910000	60.910000	43.740623
1984	2021-07-06	60.330002	60.330002	60.330002	60.330002	43.324112
1985	2021-07-07	60.220001	60.220001	60.220001	60.220001	43.245125
1986	2021-07-08	59.570000	59.570000	59.570000	59.570000	42.778343
1987	2021-07-09	60.439999	60.439999	60.439999	60.439999	43.403107
1988	2021-07-12	60.730000	60.730000	60.730000	60.730000	43.611362
1989	2021-07-13	60.240002	60.240002	60.240002	60.240002	43.259487
1990	2021-07-14	59.959999	59.959999	59.959999	59.959999	43.058411
1991	2021-07-15	59.759998	59.759998	59.759998	59.759998	42.914783
1992	2021-07-16	59.009998	59.009998	59.009998	59.009998	42.376194
1993	2021-07-19	57.900002	57.900002	57.900002	57.900002	41.579086
1994	2021-07-20	59.270000	59.270000	59.270000	59.270000	42.562912
1995	2021-07-21	60.150002	60.150002	60.150002	60.150002	43.194862
1996	2021-07-22	60.080002	60.080002	60.080002	60.080002	43.144585
1997	2021-07-23	60.490002	60.490002	60.490002	60.490002	43.439018
1998	2021-07-26	60.680000	60.680000	60.680000	60.680000	43.575455
1999	2021-07-27	60.160000	60.160000	60.160000	60.160000	43.202034
2000	2021-07-28	60.430000	60.430000	60.430000	60.430000	43.395927
2001	2021-07-29	60.580002	60.580002	60.580002	60.580002	43.503651
2002	2021-07-30	60.240002	60.240002	60.240002	60.240002	43.259487
2003	2021-08-02	60.169998	60.169998	60.169998	60.169998	43.209217
2004	2021-08-03	60.380001	60.380001	60.380001	60.380001	43.360027
2005	2021-08-04	60.060001	60.060001	60.060001	60.060001	43.130226
2006	2021-08-05	60.619999	60.619999	60.619999	60.619999	43.532372
2007	2021-08-06	60.830002	60.830002	60.830002	60.830002	43.683182
2008	2021-08-09	60.849998	60.849998	60.849998	60.849998	43.697533
2009	2021-08-10	60.810001	60.810001	60.810001	60.810001	43.668816
2010	2021-08-11	61.110001	61.110001	61.110001	61.110001	43.884251
2011	2021-08-12	61.000000	61.000000	61.000000	61.000000	43.805256
2012	2021-08-13	60.910000	60.910000	60.910000	60.910000	43.740623
2013	2021-08-16	60.660000	60.660000	60.660000	60.660000	43.561100
2014	2021-08-17	59.779999	59.779999	59.779999	59.779999	42.929153
2015	2021-08-18	59.520000	59.520000	59.520000	59.520000	42.742435
2016	2021-08-19	59.180000	59.180000	59.180000	59.180000	42.498280
2017	2021-08-20	59.820000	59.820000	59.820000	59.820000	42.957878
2018	2021-08-23	60.759998	60.759998	60.759998	60.759998	43.632908
2019	2021-08-24	61.560001	61.560001	61.560001	61.560001	44.207401
2020	2021-08-25	62.169998	62.169998	62.169998	62.169998	44.645458
2021	2021-08-26	61.830002	61.830002	61.830002	61.830002	44.401299
2022	2021-08-27	62.790001	62.790001	62.790001	62.790001	45.090691
2023	2021-08-30	62.709999	62.709999	62.709999	62.709999	45.033237
2024	2021-08-31	62.549999	62.549999	62.549999	62.549999	44.918339
2025	2021-09-01	62.660000	62.660000	62.660000	62.660000	44.997337
2026	2021-09-02	62.790001	62.790001	62.790001	62.790001	45.090691
2027	2021-09-03	62.830002	62.830002	62.830002	62.830002	45.119415
2028	2021-09-07	62.849998	62.849998	62.849998	62.849998	45.133774
2029	2021-09-08	62.389999	62.389999	62.389999	62.389999	44.803436
2030	2021-09-09	62.529999	62.529999	62.529999	62.529999	44.903980
2031	2021-09-10	58.529999	58.529999	58.529999	58.529999	44.457352
2032	2021-09-13	58.750000	58.750000	58.750000	58.750000	44.624458
2033	2021-09-14	58.320000	58.320000	58.320000	58.320000	44.297848
2034	2021-09-15	58.970001	58.970001	58.970001	58.970001	44.791561
2035	2021-09-16	59.009998	59.009998	59.009998	59.009998	44.821938
2036	2021-09-17	58.430000	58.430000	58.430000	58.430000	44.381397
2037	2021-09-20	57.279999	57.279999	57.279999	57.279999	43.507896
2038	2021-09-21	57.310001	57.310001	57.310001	57.310001	43.530685
2039	2021-09-22	58.130001	58.130001	58.130001	58.130001	44.153530
2040	2021-09-23	58.830002	58.830002	58.830002	58.830002	44.685226
2041	2021-09-24	58.930000	58.930000	58.930000	58.930000	44.761181
2042	2021-09-27	59.070000	59.070000	59.070000	59.070000	44.867519
2043	2021-09-28	57.740002	57.740002	57.740002	57.740002	43.857292
2044	2021-09-29	57.520000	57.520000	57.520000	57.520000	43.690189
2045	2021-09-30	56.919998	56.919998	56.919998	56.919998	43.234451
2046	2021-10-01	57.810001	57.810001	57.810001	57.810001	43.910469
2047	2021-10-04	56.939999	56.939999	56.939999	56.939999	43.249645
2048	2021-10-05	57.230000	57.230000	57.230000	57.230000	43.469921
2049	2021-10-06	57.189999	57.189999	57.189999	57.189999	43.439537
2050	2021-10-07	57.910000	57.910000	57.910000	57.910000	43.986427
2051	2021-10-08	57.650002	57.650002	57.650002	57.650002	43.788937
2052	2021-10-11	57.259998	57.259998	57.259998	57.259998	43.492702
2053	2021-10-12	57.349998	57.349998	57.349998	57.349998	43.561066
2054	2021-10-13	57.529999	57.529999	57.529999	57.529999	43.697784
2055	2021-10-14	58.500000	58.500000	58.500000	58.500000	44.434563
2056	2021-10-15	58.770000	58.770000	58.770000	58.770000	44.639648
2057	2021-10-18	59.320000	59.320000	59.320000	59.320000	45.057411
2058	2021-10-19	59.619999	59.619999	59.619999	59.619999	45.285278
2059	2021-10-20	59.810001	59.810001	59.810001	59.810001	45.429596
2060	2021-10-21	59.660000	59.660000	59.660000	59.660000	45.315662
2061	2021-10-22	59.549999	59.549999	59.549999	59.549999	45.232109
2062	2021-10-25	59.950001	59.950001	59.950001	59.950001	45.535934
2063	2021-10-26	59.650002	59.650002	59.650002	59.650002	45.308067
2064	2021-10-27	59.189999	59.189999	59.189999	59.189999	44.958664
2065	2021-10-28	59.680000	59.680000	59.680000	59.680000	45.330849
2066	2021-10-29	59.939999	59.939999	59.939999	59.939999	45.528343
2067	2021-11-01	60.480000	60.480000	60.480000	60.480000	45.938507
2068	2021-11-02	60.389999	60.389999	60.389999	60.389999	45.870144
2069	2021-11-03	60.980000	60.980000	60.980000	60.980000	46.318291
2070	2021-11-04	60.720001	60.720001	60.720001	60.720001	46.120800
2071	2021-11-05	61.279999	61.279999	61.279999	61.279999	46.546158
2072	2021-11-08	61.139999	61.139999	61.139999	61.139999	46.439819
2073	2021-11-09	60.660000	60.660000	60.660000	60.660000	46.075230
2074	2021-11-10	59.910000	59.910000	59.910000	59.910000	45.505554
2075	2021-11-11	60.320000	60.320000	60.320000	60.320000	45.816978
2076	2021-11-12	60.799999	60.799999	60.799999	60.799999	46.181564
2077	2021-11-15	60.720001	60.720001	60.720001	60.720001	46.120800
2078	2021-11-16	61.169998	61.169998	61.169998	61.169998	46.462601
2079	2021-11-17	60.660000	60.660000	60.660000	60.660000	46.075230
2080	2021-11-18	60.610001	60.610001	60.610001	60.610001	46.037247
2081	2021-11-19	60.419998	60.419998	60.419998	60.419998	45.892933
2082	2021-11-22	60.180000	60.180000	60.180000	60.180000	45.710632
2083	2021-11-23	60.180000	60.180000	60.180000	60.180000	45.710632
2084	2021-11-24	60.340000	60.340000	60.340000	60.340000	45.832165
2085	2021-11-26	58.930000	58.930000	58.930000	58.930000	44.761181
2086	2021-11-29	59.849998	59.849998	59.849998	59.849998	45.459972
2087	2021-11-30	58.540001	58.540001	58.540001	58.540001	44.464947
2088	2021-12-01	57.470001	57.470001	57.470001	57.470001	43.652214
2089	2021-12-02	58.709999	58.709999	58.709999	58.709999	44.594070
2090	2021-12-03	57.790001	57.790001	57.790001	57.790001	43.895279
2091	2021-12-06	58.560001	58.560001	58.560001	58.560001	44.480137
2092	2021-12-07	59.970001	59.970001	59.970001	59.970001	45.551128
2093	2021-12-08	60.509998	60.509998	60.509998	60.509998	45.961292
2094	2021-12-09	59.840000	59.840000	59.840000	59.840000	45.452381
2095	2021-12-10	60.049999	60.049999	60.049999	60.049999	45.611889
2096	2021-12-13	59.230000	59.230000	59.230000	59.230000	44.989048
2097	2021-12-14	58.759998	58.759998	58.759998	58.759998	44.632050
2098	2021-12-15	59.650002	59.650002	59.650002	59.650002	45.308067
2099	2021-12-16	58.619999	58.619999	58.619999	58.619999	44.525711
2100	2021-12-17	56.419998	56.419998	56.419998	56.419998	44.367649
2101	2021-12-20	55.549999	55.549999	55.549999	55.549999	43.683502
2102	2021-12-21	57.119999	57.119999	57.119999	57.119999	44.918121
2103	2021-12-22	57.790001	57.790001	57.790001	57.790001	45.444992
2104	2021-12-23	58.220001	58.220001	58.220001	58.220001	45.783142
2105	2021-12-27	59.090000	59.090000	59.090000	59.090000	46.467289
2106	2021-12-28	58.889999	58.889999	58.889999	58.889999	46.310013
2107	2021-12-29	58.990002	58.990002	58.990002	58.990002	46.388657
2108	2021-12-30	58.840000	58.840000	58.840000	58.840000	46.270695
2109	2021-12-31	58.759998	58.759998	58.759998	58.759998	46.207783
2110	2022-01-03	58.900002	58.900002	58.900002	58.900002	46.317879
2111	2022-01-04	58.810001	58.810001	58.810001	58.810001	46.247105
2112	2022-01-05	57.070000	57.070000	57.070000	57.070000	44.878803
2113	2022-01-06	57.250000	57.250000	57.250000	57.250000	45.020348
2114	2022-01-07	56.590000	56.590000	56.590000	56.590000	44.501335
2115	2022-01-10	56.529999	56.529999	56.529999	56.529999	44.454151
2116	2022-01-11	57.320000	57.320000	57.320000	57.320000	45.075397
2117	2022-01-12	57.730000	57.730000	57.730000	57.730000	45.397812
2118	2022-01-13	56.840000	56.840000	56.840000	56.840000	44.697933
2119	2022-01-14	56.790001	56.790001	56.790001	56.790001	44.658615
2120	2022-01-18	55.380001	55.380001	55.380001	55.380001	43.549816
2121	2022-01-19	54.740002	54.740002	54.740002	54.740002	43.046535
2122	2022-01-20	53.860001	53.860001	53.860001	53.860001	42.354515
2123	2022-01-21	52.720001	52.720001	52.720001	52.720001	41.458038
2124	2022-01-24	53.330002	53.330002	53.330002	53.330002	41.937733
2125	2022-01-25	52.709999	52.709999	52.709999	52.709999	41.450176
2126	2022-01-26	52.430000	52.430000	52.430000	52.430000	41.229988
2127	2022-01-27	51.619999	51.619999	51.619999	51.619999	40.593018
2128	2022-01-28	52.880001	52.880001	52.880001	52.880001	41.583858
2129	2022-01-31	54.230000	54.230000	54.230000	54.230000	42.645473
2130	2022-02-01	54.869999	54.869999	54.869999	54.869999	43.148762
2131	2022-02-02	55.090000	55.090000	55.090000	55.090000	43.321762
2132	2022-02-03	53.480000	53.480000	53.480000	53.480000	42.055691
2133	2022-02-04	53.740002	53.740002	53.740002	53.740002	42.260147
2134	2022-02-07	53.779999	53.779999	53.779999	53.779999	42.291603
2135	2022-02-08	54.529999	54.529999	54.529999	54.529999	42.881390
2136	2022-02-09	55.849998	55.849998	55.849998	55.849998	43.919415
2137	2022-02-10	54.790001	54.790001	54.790001	54.790001	43.085850
2138	2022-02-11	53.400002	53.400002	53.400002	53.400002	41.992779
2139	2022-02-14	53.020000	53.020000	53.020000	53.020000	41.693958
2140	2022-02-15	54.080002	54.080002	54.080002	54.080002	42.527519
2141	2022-02-16	54.099998	54.099998	54.099998	54.099998	42.543243
2142	2022-02-17	52.669998	52.669998	52.669998	52.669998	41.418716
2143	2022-02-18	52.200001	52.200001	52.200001	52.200001	41.049122
2144	2022-02-22	51.290001	51.290001	51.290001	51.290001	40.333519
2145	2022-02-23	50.700001	50.700001	50.700001	50.700001	39.869549
2146	2022-02-24	52.040001	52.040001	52.040001	52.040001	40.923298
2147	2022-02-25	53.130001	53.130001	53.130001	53.130001	41.780457
2148	2022-02-28	53.160000	53.160000	53.160000	53.160000	41.804047
2149	2022-03-01	52.259998	52.259998	52.259998	52.259998	41.096302
2150	2022-03-02	53.540001	53.540001	53.540001	53.540001	42.102875
2151	2022-03-03	52.919998	52.919998	52.919998	52.919998	41.615314
2152	2022-03-04	52.060001	52.060001	52.060001	52.060001	40.939026
2153	2022-03-07	49.730000	49.730000	49.730000	49.730000	39.106758
2154	2022-03-08	49.939999	49.939999	49.939999	49.939999	39.271896
2155	2022-03-09	51.720001	51.720001	51.720001	51.720001	40.671661
2156	2022-03-10	51.410000	51.410000	51.410000	51.410000	40.427876
2157	2022-03-11	50.650002	50.650002	50.650002	50.650002	39.830231
2158	2022-03-14	50.110001	50.110001	50.110001	50.110001	39.405582
2159	2022-03-15	51.240002	51.240002	51.240002	51.240002	40.294197
2160	2022-03-16	52.689999	52.689999	52.689999	52.689999	41.434444
2161	2022-03-17	53.459999	53.459999	53.459999	53.459999	42.039963
2162	2022-03-18	54.270000	54.270000	54.270000	54.270000	42.676933
2163	2022-03-21	54.080002	54.080002	54.080002	54.080002	42.527519
2164	2022-03-22	54.639999	54.639999	54.639999	54.639999	42.967892
2165	2022-03-23	53.700001	53.700001	53.700001	53.700001	42.228695
2166	2022-03-24	54.639999	54.639999	54.639999	54.639999	42.967892
2167	2022-03-25	54.779999	54.779999	54.779999	54.779999	43.077988
2168	2022-03-28	54.959999	54.959999	54.959999	54.959999	43.219532
2169	2022-03-29	55.799999	55.799999	55.799999	55.799999	43.880096
2170	2022-03-30	55.090000	55.090000	55.090000	55.090000	43.321762
2171	2022-03-31	54.380001	54.380001	54.380001	54.380001	42.763435
2172	2022-04-01	54.580002	54.580002	54.580002	54.580002	42.920708
2173	2022-04-04	55.139999	55.139999	55.139999	55.139999	43.361084
2174	2022-04-05	54.110001	54.110001	54.110001	54.110001	42.551113
2175	2022-04-06	53.250000	53.250000	53.250000	53.250000	41.874825
2176	2022-04-07	53.340000	53.340000	53.340000	53.340000	41.945599
2177	2022-04-08	53.320000	53.320000	53.320000	53.320000	41.929867
2178	2022-04-11	52.430000	52.430000	52.430000	52.430000	41.229988
2179	2022-04-12	52.200001	52.200001	52.200001	52.200001	41.049122
2180	2022-04-13	52.980000	52.980000	52.980000	52.980000	41.662498
2181	2022-04-14	52.500000	52.500000	52.500000	52.500000	41.285034
2182	2022-04-18	52.730000	52.730000	52.730000	52.730000	41.465904
2183	2022-04-19	53.570000	53.570000	53.570000	53.570000	42.126461
2184	2022-04-20	53.790001	53.790001	53.790001	53.790001	42.299465
2185	2022-04-21	52.570000	52.570000	52.570000	52.570000	41.340084
2186	2022-04-22	50.919998	50.919998	50.919998	50.919998	40.042553
2187	2022-04-25	51.029999	51.029999	51.029999	51.029999	40.129055
2188	2022-04-26	49.380001	49.380001	49.380001	49.380001	38.831528
2189	2022-04-27	49.730000	49.730000	49.730000	49.730000	39.106758
2190	2022-04-28	51.130001	51.130001	51.130001	51.130001	40.207695
2191	2022-04-29	49.639999	49.639999	49.639999	49.639999	39.035984
2192	2022-05-02	50.110001	50.110001	50.110001	50.110001	39.405582
2193	2022-05-03	50.650002	50.650002	50.650002	50.650002	39.830231
2194	2022-05-04	51.939999	51.939999	51.939999	51.939999	40.844658
2195	2022-05-05	50.009998	50.009998	50.009998	50.009998	39.326946
2196	2022-05-06	49.529999	49.529999	49.529999	49.529999	38.949482
2197	2022-05-09	47.349998	47.349998	47.349998	47.349998	37.235172
2198	2022-05-10	47.590000	47.590000	47.590000	47.590000	37.423901
2199	2022-05-11	46.810001	46.810001	46.810001	46.810001	36.810524
2200	2022-05-12	47.029999	47.029999	47.029999	47.029999	36.983528
2201	2022-05-13	48.580002	48.580002	48.580002	48.580002	38.202423
2202	2022-05-16	48.270000	48.270000	48.270000	48.270000	37.958641
2203	2022-05-17	49.549999	49.549999	49.549999	49.549999	38.965206
2204	2022-05-18	47.430000	47.430000	47.430000	47.430000	37.298080
2205	2022-05-19	47.580002	47.580002	47.580002	47.580002	37.416039
2206	2022-05-20	47.590000	47.590000	47.590000	47.590000	37.423901
2207	2022-05-23	48.349998	48.349998	48.349998	48.349998	38.021549
2208	2022-05-24	47.410000	47.410000	47.410000	47.410000	37.282352
2209	2022-05-25	48.220001	48.220001	48.220001	48.220001	37.919323
2210	2022-05-26	49.389999	49.389999	49.389999	49.389999	38.839386
2211	2022-05-27	50.660000	50.660000	50.660000	50.660000	39.838093
2212	2022-05-31	50.150002	50.150002	50.150002	50.150002	39.437038
2213	2022-06-01	49.720001	49.720001	49.720001	49.720001	39.098896
2214	2022-06-02	50.990002	50.990002	50.990002	50.990002	40.097599
2215	2022-06-03	50.200001	50.200001	50.200001	50.200001	39.476360
2216	2022-06-06	50.430000	50.430000	50.430000	50.430000	39.657227
2217	2022-06-07	50.910000	50.910000	50.910000	50.910000	40.034687
2218	2022-06-08	50.169998	50.169998	50.169998	50.169998	39.452766
2219	2022-06-09	49.130001	49.130001	49.130001	49.130001	38.634933
2220	2022-06-10	47.389999	47.389999	47.389999	47.389999	37.266621
2221	2022-06-13	44.980000	44.980000	44.980000	44.980000	35.371445
2222	2022-06-14	44.840000	44.840000	44.840000	44.840000	35.261353
2223	2022-06-15	45.490002	45.490002	45.490002	45.490002	35.772503
2224	2022-06-16	43.410000	43.410000	43.410000	43.410000	34.136826
2225	2022-06-17	43.549999	43.549999	43.549999	43.549999	34.246918
2226	2022-06-21	44.360001	44.360001	44.360001	44.360001	34.883892
2227	2022-06-22	44.070000	44.070000	44.070000	44.070000	34.655838
2228	2022-06-23	44.090000	44.090000	44.090000	44.090000	34.671566
2229	2022-06-24	45.740002	45.740002	45.740002	45.740002	35.969093
2230	2022-06-27	45.820000	45.820000	45.820000	45.820000	36.032005
2231	2022-06-28	45.080002	45.080002	45.080002	45.080002	35.450085
2232	2022-06-29	44.660000	44.660000	44.660000	44.660000	35.119804
2233	2022-06-30	44.060001	44.060001	44.060001	44.060001	34.647976
2234	2022-07-01	44.250000	44.250000	44.250000	44.250000	34.797382
2235	2022-07-05	44.270000	44.270000	44.270000	44.270000	34.813114
2236	2022-07-06	44.160000	44.160000	44.160000	44.160000	34.726616
2237	2022-07-07	45.250000	45.250000	45.250000	45.250000	35.583767
2238	2022-07-08	45.139999	45.139999	45.139999	45.139999	35.497265
2239	2022-07-11	44.500000	44.500000	44.500000	44.500000	34.993984
2240	2022-07-12	44.200001	44.200001	44.200001	44.200001	34.758068
2241	2022-07-13	44.099998	44.099998	44.099998	44.099998	34.679428
2242	2022-07-14	43.759998	43.759998	43.759998	43.759998	34.412060
2243	2022-07-15	44.750000	44.750000	44.750000	44.750000	35.190575
2244	2022-07-18	44.590000	44.590000	44.590000	44.590000	35.064758
2245	2022-07-19	46.090000	46.090000	46.090000	46.090000	36.244331
2246	2022-07-20	46.619999	46.619999	46.619999	46.619999	36.661110
2247	2022-07-21	47.169998	47.169998	47.169998	47.169998	37.093620
2248	2022-07-22	46.580002	46.580002	46.580002	46.580002	36.629658
2249	2022-07-25	46.830002	46.830002	46.830002	46.830002	36.826252
2250	2022-07-26	46.310001	46.310001	46.310001	46.310001	36.417336
2251	2022-07-27	47.660000	47.660000	47.660000	47.660000	37.478947
2252	2022-07-28	48.389999	48.389999	48.389999	48.389999	38.053009
2253	2022-07-29	49.049999	49.049999	49.049999	49.049999	38.572021
2254	2022-08-01	48.889999	48.889999	48.889999	48.889999	38.446198
2255	2022-08-02	48.669998	48.669998	48.669998	48.669998	38.273190
2256	2022-08-03	49.270000	49.270000	49.270000	49.270000	38.745022
2257	2022-08-04	49.200001	49.200001	49.200001	49.200001	38.689980
2258	2022-08-05	49.099998	49.099998	49.099998	49.099998	38.611336
2259	2022-08-08	49.160000	49.160000	49.160000	49.160000	38.658520
2260	2022-08-09	48.610001	48.610001	48.610001	48.610001	38.226013
2261	2022-08-10	49.860001	49.860001	49.860001	49.860001	39.208992
2262	2022-08-11	50.169998	50.169998	50.169998	50.169998	39.452766
2263	2022-08-12	51.150002	51.150002	51.150002	51.150002	40.223419
2264	2022-08-15	51.169998	51.169998	51.169998	51.169998	40.239147
2265	2022-08-16	51.419998	51.419998	51.419998	51.419998	40.435745
2266	2022-08-17	50.779999	50.779999	50.779999	50.779999	39.932457
2267	2022-08-18	51.230000	51.230000	51.230000	51.230000	40.286327
2268	2022-08-19	50.480000	50.480000	50.480000	50.480000	39.696545
2269	2022-08-22	49.439999	49.439999	49.439999	49.439999	38.878708
2270	2022-08-23	49.700001	49.700001	49.700001	49.700001	39.083168
2271	2022-08-24	49.880001	49.880001	49.880001	49.880001	39.224720
2272	2022-08-25	50.709999	50.709999	50.709999	50.709999	39.877411
2273	2022-08-26	48.990002	48.990002	48.990002	48.990002	38.524837
2274	2022-08-29	48.669998	48.669998	48.669998	48.669998	38.273190
2275	2022-08-30	47.930000	47.930000	47.930000	47.930000	37.691273
2276	2022-08-31	47.599998	47.599998	47.599998	47.599998	37.431763
2277	2022-09-01	47.369999	47.369999	47.369999	47.369999	37.250900
2278	2022-09-02	47.160000	47.160000	47.160000	47.160000	37.085758
2279	2022-09-06	46.820000	46.820000	46.820000	46.820000	36.818390
2280	2022-09-07	47.770000	47.770000	47.770000	47.770000	37.565453
2281	2022-09-08	48.340000	48.340000	48.340000	48.340000	38.013691
2282	2022-09-09	44.689999	44.689999	44.689999	44.689999	38.763985
2283	2022-09-12	45.150002	45.150002	45.150002	45.150002	39.162991
2284	2022-09-13	43.310001	43.310001	43.310001	43.310001	37.566978
2285	2022-09-14	43.490002	43.490002	43.490002	43.490002	37.723110
2286	2022-09-15	43.040001	43.040001	43.040001	43.040001	37.332783
2287	2022-09-16	42.459999	42.459999	42.459999	42.459999	36.829685
2288	2022-09-19	42.889999	42.889999	42.889999	42.889999	37.202667
2289	2022-09-20	42.250000	42.250000	42.250000	42.250000	36.647533
2290	2022-09-21	41.380001	41.380001	41.380001	41.380001	35.892902
2291	2022-09-22	40.529999	40.529999	40.529999	40.529999	35.155613
2292	2022-09-23	39.520000	39.520000	39.520000	39.520000	34.279545
2293	2022-09-26	38.849998	38.849998	38.849998	38.849998	33.698387
2294	2022-09-27	38.950001	38.950001	38.950001	38.950001	33.785130
2295	2022-09-28	39.930000	39.930000	39.930000	39.930000	34.635174
2296	2022-09-29	39.189999	39.189999	39.189999	39.189999	33.993301
2297	2022-09-30	38.889999	38.889999	38.889999	38.889999	33.733082
2298	2022-10-03	40.080002	40.080002	40.080002	40.080002	34.765289
2299	2022-10-04	41.570000	41.570000	41.570000	41.570000	36.057709
2300	2022-10-05	41.599998	41.599998	41.599998	41.599998	36.083729
2301	2022-10-06	41.279999	41.279999	41.279999	41.279999	35.806160
2302	2022-10-07	40.220001	40.220001	40.220001	40.220001	34.886723
2303	2022-10-10	39.770000	39.770000	39.770000	39.770000	34.496391
2304	2022-10-11	39.299999	39.299999	39.299999	39.299999	34.088715
2305	2022-10-12	39.250000	39.250000	39.250000	39.250000	34.045345
2306	2022-10-13	40.160000	40.160000	40.160000	40.160000	34.834675
2307	2022-10-14	39.090000	39.090000	39.090000	39.090000	33.906563
2308	2022-10-17	40.209999	40.209999	40.209999	40.209999	34.878048
2309	2022-10-18	40.700001	40.700001	40.700001	40.700001	35.303070
2310	2022-10-19	40.240002	40.240002	40.240002	40.240002	34.904068
2311	2022-10-20	39.980000	39.980000	39.980000	39.980000	34.678543
2312	2022-10-21	40.759998	40.759998	40.759998	40.759998	35.355114
2313	2022-10-24	40.950001	40.950001	40.950001	40.950001	35.519924
2314	2022-10-25	41.840000	41.840000	41.840000	41.840000	36.291904
2315	2022-10-26	41.529999	41.529999	41.529999	41.529999	36.023006
2316	2022-10-27	41.330002	41.330002	41.330002	41.330002	35.849533
2317	2022-10-28	42.230000	42.230000	42.230000	42.230000	36.630192
2318	2022-10-31	41.930000	41.930000	41.930000	41.930000	36.369968
2319	2022-11-01	42.080002	42.080002	42.080002	42.080002	36.500080
2320	2022-11-02	41.009998	41.009998	41.009998	41.009998	35.571964
2321	2022-11-03	40.619999	40.619999	40.619999	40.619999	35.233677
2322	2022-11-04	41.200001	41.200001	41.200001	41.200001	35.736771
2323	2022-11-07	41.680000	41.680000	41.680000	41.680000	36.153122
2324	2022-11-08	42.070000	42.070000	42.070000	42.070000	36.491409
2325	2022-11-09	40.820000	40.820000	40.820000	40.820000	35.407158
2326	2022-11-10	43.250000	43.250000	43.250000	43.250000	37.514935
2327	2022-11-11	43.730000	43.730000	43.730000	43.730000	37.931286
2328	2022-11-14	43.209999	43.209999	43.209999	43.209999	37.480236
2329	2022-11-15	43.680000	43.680000	43.680000	43.680000	37.887913
2330	2022-11-16	42.950001	42.950001	42.950001	42.950001	37.254715
2331	2022-11-17	42.610001	42.610001	42.610001	42.610001	36.959801
2332	2022-11-18	42.869999	42.869999	42.869999	42.869999	37.185326
2333	2022-11-21	42.540001	42.540001	42.540001	42.540001	36.899082
2334	2022-11-22	43.369999	43.369999	43.369999	43.369999	37.619019
2335	2022-11-23	43.560001	43.560001	43.560001	43.560001	37.783829
2336	2022-11-25	43.639999	43.639999	43.639999	43.639999	37.853222
2337	2022-11-28	42.880001	42.880001	42.880001	42.880001	37.193996
2338	2022-11-29	43.020000	43.020000	43.020000	43.020000	37.315430
2339	2022-11-30	44.259998	44.259998	44.259998	44.259998	38.391006
2340	2022-12-01	44.090000	44.090000	44.090000	44.090000	38.243549
2341	2022-12-02	43.910000	43.910000	43.910000	43.910000	38.087418
2342	2022-12-05	42.970001	42.970001	42.970001	42.970001	37.272064
2343	2022-12-06	42.360001	42.360001	42.360001	42.360001	36.742950
2344	2022-12-07	42.410000	42.410000	42.410000	42.410000	36.786320
2345	2022-12-08	42.549999	42.549999	42.549999	42.549999	36.907757
2346	2022-12-09	42.250000	42.250000	42.250000	42.250000	36.647533
2347	2022-12-12	42.790001	42.790001	42.790001	42.790001	37.115932
2348	2022-12-13	43.160000	43.160000	43.160000	43.160000	37.436871
2349	2022-12-14	42.880001	42.880001	42.880001	42.880001	37.193996
2350	2022-12-15	41.790001	41.790001	41.790001	41.790001	36.248535
2351	2022-12-16	41.419998	41.419998	41.419998	41.419998	35.927593
2352	2022-12-19	40.770000	40.770000	40.770000	40.770000	35.363789
2353	2022-12-20	40.860001	40.860001	40.860001	40.860001	35.441853
2354	2022-12-21	41.450001	41.450001	41.450001	41.450001	35.953617
2355	2022-12-22	40.009998	40.009998	40.009998	40.009998	35.304184
2356	2022-12-23	40.360001	40.360001	40.360001	40.360001	35.613018
2357	2022-12-27	40.299999	40.299999	40.299999	40.299999	35.560074
2358	2022-12-28	39.680000	39.680000	39.680000	39.680000	35.013000
2359	2022-12-29	40.459999	40.459999	40.459999	40.459999	35.701256
2360	2022-12-30	40.320000	40.320000	40.320000	40.320000	35.577724
2361	2023-01-03	39.889999	39.889999	39.889999	39.889999	35.198299
2362	2023-01-04	40.540001	40.540001	40.540001	40.540001	35.771851
2363	2023-01-05	40.060001	40.060001	40.060001	40.060001	35.348305
2364	2023-01-06	40.889999	40.889999	40.889999	40.889999	36.080681
2365	2023-01-09	41.090000	41.090000	41.090000	41.090000	36.257160
2366	2023-01-10	41.450001	41.450001	41.450001	41.450001	36.574818
2367	2023-01-11	41.970001	41.970001	41.970001	41.970001	37.033661
2368	2023-01-12	42.330002	42.330002	42.330002	42.330002	37.351315
2369	2023-01-13	42.509998	42.509998	42.509998	42.509998	37.510143
2370	2023-01-17	42.410000	42.410000	42.410000	42.410000	37.421906
2371	2023-01-18	41.939999	41.939999	41.939999	41.939999	37.007187
2372	2023-01-19	41.560001	41.560001	41.560001	41.560001	36.671883
2373	2023-01-20	42.410000	42.410000	42.410000	42.410000	37.421906
2374	2023-01-23	43.119999	43.119999	43.119999	43.119999	38.048397
2375	2023-01-24	42.950001	42.950001	42.950001	42.950001	37.898396
2376	2023-01-25	43.049999	43.049999	43.049999	43.049999	37.986629
2377	2023-01-26	43.619999	43.619999	43.619999	43.619999	38.489590
2378	2023-01-27	43.740002	43.740002	43.740002	43.740002	38.595478
2379	2023-01-30	43.119999	43.119999	43.119999	43.119999	38.048397
2380	2023-01-31	43.950001	43.950001	43.950001	43.950001	38.780777
2381	2023-02-01	44.590000	44.590000	44.590000	44.590000	39.345505
2382	2023-02-02	45.080002	45.080002	45.080002	45.080002	39.777874
2383	2023-02-03	44.790001	44.790001	44.790001	44.790001	39.521984
2384	2023-02-06	44.349998	44.349998	44.349998	44.349998	39.133728
2385	2023-02-07	44.939999	44.939999	44.939999	44.939999	39.654335
2386	2023-02-08	44.520000	44.520000	44.520000	44.520000	39.283741
2387	2023-02-09	44.209999	44.209999	44.209999	44.209999	39.010197
2388	2023-02-10	44.259998	44.259998	44.259998	44.259998	39.054317
2389	2023-02-13	44.720001	44.720001	44.720001	44.720001	39.460217
2390	2023-02-14	44.820000	44.820000	44.820000	44.820000	39.548454
2391	2023-02-15	45.090000	45.090000	45.090000	45.090000	39.786697
2392	2023-02-16	44.439999	44.439999	44.439999	44.439999	39.213146
2393	2023-02-17	44.180000	44.180000	44.180000	44.180000	38.983727
2394	2023-02-21	43.209999	43.209999	43.209999	43.209999	38.127811
2395	2023-02-22	43.320000	43.320000	43.320000	43.320000	38.224876
2396	2023-02-23	43.700001	43.700001	43.700001	43.700001	38.560184
2397	2023-02-24	43.209999	43.209999	43.209999	43.209999	38.127811
2398	2023-02-27	43.439999	43.439999	43.439999	43.439999	38.330761
2399	2023-02-28	43.419998	43.419998	43.419998	43.419998	38.313110
2400	2023-03-01	43.509998	43.509998	43.509998	43.509998	38.392529
2401	2023-03-02	43.750000	43.750000	43.750000	43.750000	38.604301
2402	2023-03-03	44.400002	44.400002	44.400002	44.400002	39.177853
2403	2023-03-06	44.090000	44.090000	44.090000	44.090000	38.904312
2404	2023-03-07	43.599998	43.599998	43.599998	43.599998	38.471943
2405	2023-03-08	43.740002	43.740002	43.740002	43.740002	38.595478
2406	2023-03-09	42.680000	42.680000	42.680000	42.680000	37.660152
2407	2023-03-10	41.810001	41.810001	41.810001	41.810001	36.892479
2408	2023-03-13	41.270000	41.270000	41.270000	41.270000	36.415993
2409	2023-03-14	41.959999	41.959999	41.959999	41.959999	37.024834
2410	2023-03-15	41.080002	41.080002	41.080002	41.080002	36.248337
2411	2023-03-16	41.880001	41.880001	41.880001	41.880001	36.954243
2412	2023-03-17	41.230000	41.230000	41.230000	41.230000	36.380692
2413	2023-03-20	41.599998	41.599998	41.599998	41.599998	36.707176
2414	2023-03-21	42.320000	42.320000	42.320000	42.320000	37.342491
2415	2023-03-22	41.490002	41.490002	41.490002	41.490002	36.610115
2416	2023-03-23	41.509998	41.509998	41.509998	41.509998	36.627762
2417	2023-03-24	41.500000	41.500000	41.500000	41.500000	36.618935
2418	2023-03-27	41.759998	41.759998	41.759998	41.759998	36.848354
2419	2023-03-28	41.730000	41.730000	41.730000	41.730000	36.821884
2420	2023-03-29	42.299999	42.299999	42.299999	42.299999	37.324844
2421	2023-03-30	42.610001	42.610001	42.610001	42.610001	37.598385
2422	2023-03-31	43.299999	43.299999	43.299999	43.299999	38.207230
2423	2023-04-03	43.419998	43.419998	43.419998	43.419998	38.313110
2424	2023-04-04	42.869999	42.869999	42.869999	42.869999	37.827805
2425	2023-04-05	42.610001	42.610001	42.610001	42.610001	37.598385
2426	2023-04-06	42.509998	42.509998	42.509998	42.509998	37.510143
2427	2023-04-10	42.889999	42.889999	42.889999	42.889999	37.845448
2428	2023-04-11	43.189999	43.189999	43.189999	43.189999	38.110165
2429	2023-04-12	42.959999	42.959999	42.959999	42.959999	37.907219
2430	2023-04-13	43.450001	43.450001	43.450001	43.450001	38.339584
2431	2023-04-14	43.369999	43.369999	43.369999	43.369999	38.268993
2432	2023-04-17	43.500000	43.500000	43.500000	43.500000	38.383705
2433	2023-04-18	43.599998	43.599998	43.599998	43.599998	38.471943
2434	2023-04-19	43.200001	43.200001	43.200001	43.200001	38.118992
2435	2023-04-20	42.880001	42.880001	42.880001	42.880001	37.836628
2436	2023-04-21	42.770000	42.770000	42.770000	42.770000	37.739567
2437	2023-04-24	42.880001	42.880001	42.880001	42.880001	37.836628
2438	2023-04-25	41.980000	41.980000	41.980000	41.980000	37.042480
2439	2023-04-26	41.779999	41.779999	41.779999	41.779999	36.866005
2440	2023-04-27	42.410000	42.410000	42.410000	42.410000	37.421906
2441	2023-04-28	42.959999	42.959999	42.959999	42.959999	37.907219
2442	2023-05-01	43.110001	43.110001	43.110001	43.110001	38.039577
2443	2023-05-02	42.490002	42.490002	42.490002	42.490002	37.492496
2444	2023-05-03	42.160000	42.160000	42.160000	42.160000	37.201309
2445	2023-05-04	41.650002	41.650002	41.650002	41.650002	36.751297
2446	2023-05-05	42.570000	42.570000	42.570000	42.570000	37.563087
2447	2023-05-08	42.619999	42.619999	42.619999	42.619999	37.607204
2448	2023-05-09	42.540001	42.540001	42.540001	42.540001	37.536617
2449	2023-05-10	42.500000	42.500000	42.500000	42.500000	37.501324
2450	2023-05-11	42.340000	42.340000	42.340000	42.340000	37.360142
2451	2023-05-12	42.299999	42.299999	42.299999	42.299999	37.324844
2452	2023-05-15	42.630001	42.630001	42.630001	42.630001	37.616035
2453	2023-05-16	42.009998	42.009998	42.009998	42.009998	37.068951
2454	2023-05-17	42.669998	42.669998	42.669998	42.669998	37.651325
2455	2023-05-18	43.130001	43.130001	43.130001	43.130001	38.057224
2456	2023-05-19	42.939999	42.939999	42.939999	42.939999	37.889568
2457	2023-05-22	43.139999	43.139999	43.139999	43.139999	38.066048
2458	2023-05-23	42.580002	42.580002	42.580002	42.580002	37.571915
2459	2023-05-24	42.110001	42.110001	42.110001	42.110001	37.157192
2460	2023-05-25	42.340000	42.340000	42.340000	42.340000	37.360142
2461	2023-05-26	43.070000	43.070000	43.070000	43.070000	38.004280
2462	2023-05-30	42.869999	42.869999	42.869999	42.869999	37.827805
2463	2023-05-31	42.430000	42.430000	42.430000	42.430000	37.439556
2464	2023-06-01	42.970001	42.970001	42.970001	42.970001	37.916042
2465	2023-06-02	44.049999	44.049999	44.049999	44.049999	38.869015
2466	2023-06-05	43.970001	43.970001	43.970001	43.970001	38.798428
2467	2023-06-06	44.430000	44.430000	44.430000	44.430000	39.204323
2468	2023-06-07	44.619999	44.619999	44.619999	44.619999	39.371975
2469	2023-06-08	44.750000	44.750000	44.750000	44.750000	39.486683
2470	2023-06-09	44.720001	44.720001	44.720001	44.720001	39.460217
2471	2023-06-12	45.230000	45.230000	45.230000	45.230000	39.910229
2472	2023-06-13	45.779999	45.779999	45.779999	45.779999	40.395542
2473	2023-06-14	45.599998	45.599998	45.599998	45.599998	40.236710
2474	2023-06-15	46.169998	46.169998	46.169998	46.169998	40.739670
2475	2023-06-16	45.910000	45.910000	45.910000	45.910000	40.510250
2476	2023-06-20	45.810001	45.810001	45.810001	45.810001	40.422012
2477	2023-06-21	45.669998	45.669998	45.669998	45.669998	40.298477
2478	2023-06-22	45.590000	45.590000	45.590000	45.590000	40.227890
2479	2023-06-23	45.160000	45.160000	45.160000	45.160000	39.848465
2480	2023-06-26	45.200001	45.200001	45.200001	45.200001	39.883759
2481	2023-06-27	45.970001	45.970001	45.970001	45.970001	40.563194
2482	2023-06-28	45.939999	45.939999	45.939999	45.939999	40.536720
2483	2023-06-29	46.320000	46.320000	46.320000	46.320000	40.872028
2484	2023-06-30	46.910000	46.910000	46.910000	46.910000	41.392635
2485	2023-07-03	47.009998	47.009998	47.009998	47.009998	41.480873
2486	2023-07-05	46.770000	46.770000	46.770000	46.770000	41.269100
2487	2023-07-06	46.189999	46.189999	46.189999	46.189999	40.757317
2488	2023-07-07	46.410000	46.410000	46.410000	46.410000	40.951443
2489	2023-07-10	46.939999	46.939999	46.939999	46.939999	41.419106
2490	2023-07-11	47.380001	47.380001	47.380001	47.380001	41.807358
2491	2023-07-12	47.840000	47.840000	47.840000	47.840000	42.213253
2492	2023-07-13	48.330002	48.330002	48.330002	48.330002	42.645622
2493	2023-07-14	48.040001	48.040001	48.040001	48.040001	42.389732
2494	2023-07-17	48.360001	48.360001	48.360001	48.360001	42.672092
2495	2023-07-18	48.930000	48.930000	48.930000	48.930000	43.175053
2496	2023-07-19	48.910000	48.910000	48.910000	48.910000	43.157402
2497	2023-07-20	48.299999	48.299999	48.299999	48.299999	42.619148
2498	2023-07-21	48.360001	48.360001	48.360001	48.360001	42.672092
2499	2023-07-24	48.410000	48.410000	48.410000	48.410000	42.716213
2500	2023-07-25	48.750000	48.750000	48.750000	48.750000	43.016220
2501	2023-07-26	48.590000	48.590000	48.590000	48.590000	42.875038
2502	2023-07-27	48.310001	48.310001	48.310001	48.310001	42.627975
2503	2023-07-28	48.700001	48.700001	48.700001	48.700001	42.972103
2504	2023-07-31	48.980000	48.980000	48.980000	48.980000	43.219170
2505	2023-08-01	49.049999	49.049999	49.049999	49.049999	43.280937
2506	2023-08-02	48.220001	48.220001	48.220001	48.220001	42.548557
2507	2023-08-03	48.200001	48.200001	48.200001	48.200001	42.530914
2508	2023-08-04	48.060001	48.060001	48.060001	48.060001	42.407375
2509	2023-08-07	48.509998	48.509998	48.509998	48.509998	42.804447
2510	2023-08-08	48.180000	48.180000	48.180000	48.180000	42.513264
2511	2023-08-09	47.860001	47.860001	47.860001	47.860001	42.230900
2512	2023-08-10	47.770000	47.770000	47.770000	47.770000	42.151485
2513	2023-08-11	47.459999	47.459999	47.459999	47.459999	41.877945
2514	2023-08-14	47.740002	47.740002	47.740002	47.740002	42.125015
2515	2023-08-15	47.160000	47.160000	47.160000	47.160000	41.613232
2516	2023-08-16	46.660000	46.660000	46.660000	46.660000	41.172039
2517	2023-08-17	46.150002	46.150002	46.150002	46.150002	40.722027
2518	2023-08-18	46.209999	46.209999	46.209999	46.209999	40.774967
2519	2023-08-21	46.599998	46.599998	46.599998	46.599998	41.119095
2520	2023-08-22	46.320000	46.320000	46.320000	46.320000	40.872028
2521	2023-08-23	46.889999	46.889999	46.889999	46.889999	41.374989
2522	2023-08-24	46.259998	46.259998	46.259998	46.259998	40.819084
2523	2023-08-25	46.490002	46.490002	46.490002	46.490002	41.022034
2524	2023-08-28	46.919998	46.919998	46.919998	46.919998	41.401459
2525	2023-08-29	47.720001	47.720001	47.720001	47.720001	42.107368
2526	2023-08-30	47.930000	47.930000	47.930000	47.930000	42.292667
2527	2023-08-31	47.919998	47.919998	47.919998	47.919998	42.283840
2528	2023-09-01	48.119999	48.119999	48.119999	48.119999	42.460320
2529	2023-09-05	47.700001	47.700001	47.700001	47.700001	42.089718
2530	2023-09-06	47.520000	47.520000	47.520000	47.520000	41.930889
2531	2023-09-07	47.419998	47.419998	47.419998	47.419998	41.842648
2532	2023-09-08	43.619999	43.619999	43.619999	43.619999	41.844566
2533	2023-09-11	43.779999	43.779999	43.779999	43.779999	41.998055
2534	2023-09-12	43.490002	43.490002	43.490002	43.490002	41.719860
2535	2023-09-13	43.389999	43.389999	43.389999	43.389999	41.623928
2536	2023-09-14	43.840000	43.840000	43.840000	43.840000	42.055614
2537	2023-09-15	43.250000	43.250000	43.250000	43.250000	41.489628
2538	2023-09-18	43.240002	43.240002	43.240002	43.240002	41.480038
2539	2023-09-19	43.099998	43.099998	43.099998	43.099998	41.345734
2540	2023-09-20	42.680000	42.680000	42.680000	42.680000	40.942829
2541	2023-09-21	42.000000	42.000000	42.000000	42.000000	40.290508
2542	2023-09-22	41.930000	41.930000	41.930000	41.930000	40.223354
2543	2023-09-25	42.099998	42.099998	42.099998	42.099998	40.386436
2544	2023-09-26	41.450001	41.450001	41.450001	41.450001	39.762894
2545	2023-09-27	41.599998	41.599998	41.599998	41.599998	39.906788
2546	2023-09-28	42.009998	42.009998	42.009998	42.009998	40.300098
2547	2023-09-29	41.880001	41.880001	41.880001	41.880001	40.175392
2548	2023-10-02	41.700001	41.700001	41.700001	41.700001	40.002720
2549	2023-10-03	40.950001	40.950001	40.950001	40.950001	39.283245
2550	2023-10-04	41.200001	41.200001	41.200001	41.200001	39.523067
2551	2023-10-05	41.139999	41.139999	41.139999	41.139999	39.465511
2552	2023-10-06	41.759998	41.759998	41.759998	41.759998	40.060272
2553	2023-10-09	42.040001	42.040001	42.040001	42.040001	40.328880
2554	2023-10-10	42.470001	42.470001	42.470001	42.470001	40.741379
2555	2023-10-11	42.759998	42.759998	42.759998	42.759998	41.019569
2556	2023-10-12	42.259998	42.259998	42.259998	42.259998	40.539921
2557	2023-10-13	41.830002	41.830002	41.830002	41.830002	40.127426
2558	2023-10-16	42.380001	42.380001	42.380001	42.380001	40.655041
2559	2023-10-17	42.520000	42.520000	42.520000	42.520000	40.789341
2560	2023-10-18	41.750000	41.750000	41.750000	41.750000	40.050682
2561	2023-10-19	41.290001	41.290001	41.290001	41.290001	39.609406
2562	2023-10-20	40.700001	40.700001	40.700001	40.700001	39.043419
2563	2023-10-23	40.660000	40.660000	40.660000	40.660000	39.005047
2564	2023-10-24	41.000000	41.000000	41.000000	41.000000	39.331207
2565	2023-10-25	40.200001	40.200001	40.200001	40.200001	38.563770
2566	2023-10-26	39.919998	39.919998	39.919998	39.919998	38.295166
2567	2023-10-27	39.740002	39.740002	39.740002	39.740002	38.122494
2568	2023-10-30	39.790001	39.790001	39.790001	39.790001	38.170460
2569	2023-10-31	40.029999	40.029999	40.029999	40.029999	38.400688
2570	2023-11-01	40.490002	40.490002	40.490002	40.490002	38.841969
2571	2023-11-02	41.279999	41.279999	41.279999	41.279999	39.599812
2572	2023-11-03	41.900002	41.900002	41.900002	41.900002	40.194580
2573	2023-11-06	41.820000	41.820000	41.820000	41.820000	40.117832
2574	2023-11-07	41.939999	41.939999	41.939999	41.939999	40.232948
2575	2023-11-08	41.950001	41.950001	41.950001	41.950001	40.242542
2576	2023-11-09	41.669998	41.669998	41.669998	41.669998	39.973938
2577	2023-11-10	42.410000	42.410000	42.410000	42.410000	40.683819
2578	2023-11-13	42.369999	42.369999	42.369999	42.369999	40.645447
2579	2023-11-14	43.490002	43.490002	43.490002	43.490002	41.719860
2580	2023-11-15	43.580002	43.580002	43.580002	43.580002	41.806198
2581	2023-11-16	43.459999	43.459999	43.459999	43.459999	41.691082
2582	2023-11-17	43.619999	43.619999	43.619999	43.619999	41.844566
2583	2023-11-20	43.939999	43.939999	43.939999	43.939999	42.151543
2584	2023-11-21	43.730000	43.730000	43.730000	43.730000	41.950092
2585	2023-11-22	44.000000	44.000000	44.000000	44.000000	42.209103
2586	2023-11-24	44.139999	44.139999	44.139999	44.139999	42.343403
2587	2023-11-27	44.070000	44.070000	44.070000	44.070000	42.276253
2588	2023-11-28	44.009998	44.009998	44.009998	44.009998	42.218693
2589	2023-11-29	44.099998	44.099998	44.099998	44.099998	42.305031
2590	2023-11-30	44.250000	44.250000	44.250000	44.250000	42.448925
2591	2023-12-01	44.820000	44.820000	44.820000	44.820000	42.995728
2592	2023-12-04	44.509998	44.509998	44.509998	44.509998	42.698341
2593	2023-12-05	44.250000	44.250000	44.250000	44.250000	42.448925
2594	2023-12-06	44.130001	44.130001	44.130001	44.130001	42.333813
2595	2023-12-07	44.509998	44.509998	44.509998	44.509998	42.698341
2596	2023-12-08	44.889999	44.889999	44.889999	44.889999	43.062878
2597	2023-12-11	45.139999	45.139999	45.139999	45.139999	43.302700
2598	2023-12-12	45.230000	45.230000	45.230000	45.230000	43.389038
2599	2023-12-13	45.910000	45.910000	45.910000	45.910000	44.041359
2600	2023-12-14	46.410000	46.410000	46.410000	46.410000	44.521011
2601	2023-12-15	46.340000	46.340000	46.340000	46.340000	44.453857
2602	2023-12-18	46.490002	46.490002	46.490002	46.490002	44.597755
2603	2023-12-19	46.900002	46.900002	46.900002	46.900002	44.991066
2604	2023-12-20	46.139999	46.139999	46.139999	46.139999	44.261997
2605	2023-12-21	44.849998	44.849998	44.849998	44.849998	44.849998
2606	2023-12-22	44.869999	44.869999	44.869999	44.869999	44.869999
2607	2023-12-26	45.150002	45.150002	45.150002	45.150002	45.150002
2608	2023-12-27	45.209999	45.209999	45.209999	45.209999	45.209999
2609	2023-12-28	45.180000	45.180000	45.180000	45.180000	45.180000
2610	2023-12-29	44.950001	44.950001	44.950001	44.950001	44.950001
2611	2024-01-02	44.529999	44.529999	44.529999	44.529999	44.529999
2612	2024-01-03	43.869999	43.869999	43.869999	43.869999	43.869999
2613	2024-01-04	43.759998	43.759998	43.759998	43.759998	43.759998
2614	2024-01-05	43.880001	43.880001	43.880001	43.880001	43.880001
2615	2024-01-08	44.660000	44.660000	44.660000	44.660000	44.660000
2616	2024-01-09	44.610001	44.610001	44.610001	44.610001	44.610001
2617	2024-01-10	44.849998	44.849998	44.849998	44.849998	44.849998
2618	2024-01-11	44.889999	44.889999	44.889999	44.889999	44.889999
2619	2024-01-12	44.830002	44.830002	44.830002	44.830002	44.830002
2620	2024-01-16	44.709999	44.709999	44.709999	44.709999	44.709999
2621	2024-01-17	44.470001	44.470001	44.470001	44.470001	44.470001
2622	2024-01-18	44.869999	44.869999	44.869999	44.869999	44.869999
2623	2024-01-19	45.380001	45.380001	45.380001	45.380001	45.380001
2624	2024-01-22	45.570000	45.570000	45.570000	45.570000	45.570000
2625	2024-01-23	45.610001	45.610001	45.610001	45.610001	45.610001
2626	2024-01-24	45.639999	45.639999	45.639999	45.639999	45.639999
2627	2024-01-25	45.900002	45.900002	45.900002	45.900002	45.900002
2628	2024-01-26	45.939999	45.939999	45.939999	45.939999	45.939999
2629	2024-01-29	46.340000	46.340000	46.340000	46.340000	46.340000
2630	2024-01-30	46.349998	46.349998	46.349998	46.349998	46.349998
2631	2024-01-31	45.570000	45.570000	45.570000	45.570000	45.570000
2632	2024-02-01	46.299999	46.299999	46.299999	46.299999	46.299999
2633	2024-02-02	47.020000	47.020000	47.020000	47.020000	47.020000
2634	2024-02-05	46.830002	46.830002	46.830002	46.830002	46.830002
2635	2024-02-06	46.880001	46.880001	46.880001	46.880001	46.880001
2636	2024-02-07	47.400002	47.400002	47.400002	47.400002	47.400002
2637	2024-02-08	47.720001	47.720001	47.720001	47.720001	47.720001
2638	2024-02-09	48.070000	48.070000	48.070000	48.070000	48.070000
2639	2024-02-12	48.169998	48.169998	48.169998	48.169998	48.169998
2640	2024-02-13	47.340000	47.340000	47.340000	47.340000	47.340000
2641	2024-02-14	48.110001	48.110001	48.110001	48.110001	48.110001
2642	2024-02-15	48.529999	48.529999	48.529999	48.529999	48.529999
2643	2024-02-16	48.169998	48.169998	48.169998	48.169998	48.169998
2644	2024-02-20	47.790001	47.790001	47.790001	47.790001	47.790001
2645	2024-02-21	47.580002	47.580002	47.580002	47.580002	47.580002
2646	2024-02-22	48.700001	48.700001	48.700001	48.700001	48.700001
2647	2024-02-23	48.720001	48.720001	48.720001	48.720001	48.720001
2648	2024-02-26	48.820000	48.820000	48.820000	48.820000	48.820000
2649	2024-02-27	49.130001	49.130001	49.130001	49.130001	49.130001
2650	2024-02-28	49.160000	49.160000	49.160000	49.160000	49.160000
2651	2024-02-29	49.590000	49.590000	49.590000	49.590000	49.590000
2652	2024-03-01	50.220001	50.220001	50.220001	50.220001	50.220001
2653	2024-03-04	50.259998	50.259998	50.259998	50.259998	50.259998
2654	2024-03-05	49.770000	49.770000	49.770000	49.770000	49.770000
2655	2024-03-06	50.139999	50.139999	50.139999	50.139999	50.139999
2656	2024-03-07	50.959999	50.959999	50.959999	50.959999	50.959999
2657	2024-03-08	50.259998	50.259998	50.259998	50.259998	50.259998
2658	2024-03-11	49.900002	49.900002	49.900002	49.900002	49.900002
2659	2024-03-12	50.759998	50.759998	50.759998	50.759998	50.759998
2660	2024-03-13	50.849998	50.849998	50.849998	50.849998	50.849998
2661	2024-03-14	50.660000	50.660000	50.660000	50.660000	50.660000
2662	2024-03-15	50.279999	50.279999	50.279999	50.279999	50.279999
2663	2024-03-18	50.509998	50.509998	50.509998	50.509998	50.509998
2664	2024-03-19	50.849998	50.849998	50.849998	50.849998	50.849998
2665	2024-03-20	51.650002	51.650002	51.650002	51.650002	51.650002
2666	2024-03-21	52.180000	52.180000	52.180000	52.180000	52.180000
2667	2024-03-22	52.029999	52.029999	52.029999	52.029999	52.029999
2668	2024-03-25	51.990002	51.990002	51.990002	51.990002	51.990002
2669	2024-03-26	51.790001	51.790001	51.790001	51.790001	51.790001
2670	2024-03-27	51.959999	51.959999	51.959999	51.959999	51.959999
2671	2024-03-28	51.990002	51.990002	51.990002	51.990002	51.990002
2672	2024-04-01	51.939999	51.939999	51.939999	51.939999	51.939999
2673	2024-04-02	51.520000	51.520000	51.520000	51.520000	51.520000
2674	2024-04-03	51.869999	51.869999	51.869999	51.869999	51.869999
2675	2024-04-04	50.930000	50.930000	50.930000	50.930000	50.930000
2676	2024-04-05	51.889999	51.889999	51.889999	51.889999	51.889999
2677	2024-04-08	51.810001	51.810001	51.810001	51.810001	51.810001
2678	2024-04-09	51.599998	51.599998	51.599998	51.599998	51.599998
2679	2024-04-10	51.099998	51.099998	51.099998	51.099998	51.099998
2680	2024-04-11	51.470001	51.470001	51.470001	51.470001	51.470001
2681	2024-04-12	50.490002	50.490002	50.490002	50.490002	50.490002
2682	2024-04-15	49.590000	49.590000	49.590000	49.590000	49.590000
2683	2024-04-16	49.560001	49.560001	49.560001	49.560001	49.560001
2684	2024-04-17	49.080002	49.080002	49.080002	49.080002	49.080002
2685	2024-04-18	48.840000	48.840000	48.840000	48.840000	48.840000
2686	2024-04-19	48.090000	48.090000	48.090000	48.090000	48.090000
2687	2024-04-22	48.540001	48.540001	48.540001	48.540001	48.540001
2688	2024-04-23	49.450001	49.450001	49.450001	49.450001	49.450001
2689	2024-04-24	49.540001	49.540001	49.540001	49.540001	49.540001
2690	2024-04-25	49.500000	49.500000	49.500000	49.500000	49.500000
2691	2024-04-26	49.970001	49.970001	49.970001	49.970001	49.970001
2692	2024-04-29	50.209999	50.209999	50.209999	50.209999	50.209999
2693	2024-04-30	49.330002	49.330002	49.330002	49.330002	49.330002
2694	2024-05-01	49.009998	49.009998	49.009998	49.009998	49.009998
2695	2024-05-02	49.740002	49.740002	49.740002	49.740002	49.740002
2696	2024-05-03	50.410000	50.410000	50.410000	50.410000	50.410000
2697	2024-05-06	51.320000	51.320000	51.320000	51.320000	51.320000
2698	2024-05-07	51.150002	51.150002	51.150002	51.150002	51.150002
2699	2024-05-08	51.189999	51.189999	51.189999	51.189999	51.189999
2700	2024-05-09	51.689999	51.689999	51.689999	51.689999	51.689999
2701	2024-05-10	51.680000	51.680000	51.680000	51.680000	51.680000
2702	2024-05-13	51.419998	51.419998	51.419998	51.419998	51.419998
2703	2024-05-14	51.860001	51.860001	51.860001	51.860001	51.860001
2704	2024-05-15	52.919998	52.919998	52.919998	52.919998	52.919998
2705	2024-05-16	52.209999	52.209999	52.209999	52.209999	52.209999
2706	2024-05-17	52.209999	52.209999	52.209999	52.209999	52.209999
2707	2024-05-20	52.509998	52.509998	52.509998	52.509998	52.509998
2708	2024-05-21	52.540001	52.540001	52.540001	52.540001	52.540001
2709	2024-05-22	52.240002	52.240002	52.240002	52.240002	52.240002
2710	2024-05-23	52.009998	52.009998	52.009998	52.009998	52.009998
2711	2024-05-24	52.860001	52.860001	52.860001	52.860001	52.860001
2712	2024-05-28	52.930000	52.930000	52.930000	52.930000	52.930000
2713	2024-05-29	52.509998	52.509998	52.509998	52.509998	52.509998
2714	2024-05-30	52.240002	52.240002	52.240002	52.240002	52.240002
2715	2024-05-31	52.049999	52.049999	52.049999	52.049999	52.049999
2716	2024-06-03	51.660000	51.660000	51.660000	51.660000	51.660000
2717	2024-06-04	51.080002	51.080002	51.080002	51.080002	51.080002
2718	2024-06-05	52.230000	52.230000	52.230000	52.230000	52.230000
2719	2024-06-06	51.750000	51.750000	51.750000	51.750000	51.750000
2720	2024-06-07	51.580002	51.580002	51.580002	51.580002	51.580002
2721	2024-06-10	52.169998	52.169998	52.169998	52.169998	52.169998
2722	2024-06-11	52.150002	52.150002	52.150002	52.150002	52.150002
2723	2024-06-12	53.029999	53.029999	53.029999	53.029999	53.029999
2724	2024-06-13	53.160000	53.160000	53.160000	53.160000	53.160000
2725	2024-06-14	52.619999	52.619999	52.619999	52.619999	52.619999
2726	2024-06-17	52.970001	52.970001	52.970001	52.970001	52.970001
2727	2024-06-18	53.490002	53.490002	53.490002	53.490002	53.490002
2728	2024-06-20	53.029999	53.029999	53.029999	53.029999	53.029999
2729	2024-06-21	52.889999	52.889999	52.889999	52.889999	52.889999
2730	2024-06-24	52.560001	52.560001	52.560001	52.560001	52.560001
2731	2024-06-25	52.799999	52.799999	52.799999	52.799999	52.799999
2732	2024-06-26	52.509998	52.509998	52.509998	52.509998	52.509998
2733	2024-06-27	52.619999	52.619999	52.619999	52.619999	52.619999
2734	2024-06-28	52.439999	52.439999	52.439999	52.439999	52.439999
2735	2024-07-01	52.320000	52.320000	52.320000	52.320000	52.320000
2736	2024-07-02	52.599998	52.599998	52.599998	52.599998	52.599998
2737	2024-07-03	53.230000	53.230000	53.230000	53.230000	53.230000
2738	2024-07-05	53.130001	53.130001	53.130001	53.130001	53.130001
2739	2024-07-08	53.410000	53.410000	53.410000	53.410000	53.410000
2740	2024-07-09	53.209999	53.209999	53.209999	53.209999	53.209999
2741	2024-07-10	53.779999	53.779999	53.779999	53.779999	53.779999
2742	2024-07-11	53.810001	53.810001	53.810001	53.810001	53.810001
2743	2024-07-12	54.130001	54.130001	54.130001	54.130001	54.130001
2744	2024-07-15	54.000000	54.000000	54.000000	54.000000	54.000000
2745	2024-07-16	54.599998	54.599998	54.599998	54.599998	54.599998
2746	2024-07-17	52.680000	52.680000	52.680000	52.680000	52.680000
2747	2024-07-18	52.500000	52.500000	52.500000	52.500000	52.500000
2748	2024-07-19	52.250000	52.250000	52.250000	52.250000	52.250000
2749	2024-07-22	53.209999	53.209999	53.209999	53.209999	53.209999
2750	2024-07-23	53.189999	53.189999	53.189999	53.189999	53.189999
2751	2024-07-24	51.080002	51.080002	51.080002	51.080002	51.080002
2752	2024-07-25	50.779999	50.779999	50.779999	50.779999	50.779999
2753	2024-07-26	51.709999	51.709999	51.709999	51.709999	51.709999
2754	2024-07-29	51.720001	51.720001	51.720001	51.720001	51.720001
2755	2024-07-30	51.200001	51.200001	51.200001	51.200001	51.200001
2756	2024-07-31	52.790001	52.790001	52.790001	52.790001	52.790001
2757	2024-08-01	51.130001	51.130001	51.130001	51.130001	51.130001
2758	2024-08-02	49.040001	49.040001	49.040001	49.040001	49.040001
2759	2024-08-05	47.759998	47.759998	47.759998	47.759998	47.759998
2760	2024-08-06	48.570000	48.570000	48.570000	48.570000	48.570000
2761	2024-08-07	47.860001	47.860001	47.860001	47.860001	47.860001
2762	2024-08-08	49.470001	49.470001	49.470001	49.470001	49.470001
2763	2024-08-09	49.720001	49.720001	49.720001	49.720001	49.720001
2764	2024-08-12	49.619999	49.619999	49.619999	49.619999	49.619999
2765	2024-08-13	50.689999	50.689999	50.689999	50.689999	50.689999
2766	2024-08-14	50.860001	50.860001	50.860001	50.860001	50.860001
2767	2024-08-15	52.150002	52.150002	52.150002	52.150002	52.150002
2768	2024-08-16	52.020000	52.020000	52.020000	52.020000	52.020000
2769	2024-08-19	52.610001	52.610001	52.610001	52.610001	52.610001
2770	2024-08-20	52.209999	52.209999	52.209999	52.209999	52.209999
2771	2024-08-21	52.849998	52.849998	52.849998	52.849998	52.849998
2772	2024-08-22	52.259998	52.259998	52.259998	52.259998	52.259998
2773	2024-08-23	53.220001	53.220001	53.220001	53.220001	53.220001
2774	2024-08-26	52.740002	52.740002	52.740002	52.740002	52.740002
2775	2024-08-27	52.779999	52.779999	52.779999	52.779999	52.779999
2776	2024-08-28	52.330002	52.330002	52.330002	52.330002	52.330002
2777	2024-08-29	52.540001	52.540001	52.540001	52.540001	52.540001
2778	2024-08-30	53.230000	53.230000	53.230000	53.230000	53.230000
2779	2024-09-03	51.000000	51.000000	51.000000	51.000000	51.000000
2780	2024-09-04	50.790001	50.790001	50.790001	50.790001	50.790001
2781	2024-09-05	50.580002	50.580002	50.580002	50.580002	50.580002
2782	2024-09-06	49.439999	49.439999	49.439999	49.439999	49.439999
2783	2024-09-09	49.959999	49.959999	49.959999	49.959999	49.959999
2784	2024-09-10	50.220001	50.220001	50.220001	50.220001	50.220001
2785	2024-09-11	51.270000	51.270000	51.270000	51.270000	51.270000
2786	2024-09-12	51.880001	51.880001	51.880001	51.880001	51.880001
2787	2024-09-13	52.560001	52.560001	52.560001	52.560001	52.560001
2788	2024-09-16	52.869999	52.869999	52.869999	52.869999	52.869999
2789	2024-09-17	53.220001	53.220001	53.220001	53.220001	53.220001
2790	2024-09-18	53.020000	53.020000	53.020000	53.020000	53.020000
2791	2024-09-19	54.360001	54.360001	54.360001	54.360001	54.360001
2792	2024-09-20	54.709999	54.709999	54.709999	54.709999	54.709999
2793	2024-09-23	55.029999	55.029999	55.029999	55.029999	55.029999
2794	2024-09-24	55.200001	55.200001	55.200001	55.200001	55.200001
2795	2024-09-25	55.369999	55.369999	55.369999	55.369999	55.369999
2796	2024-09-26	55.730000	55.730000	55.730000	55.730000	55.730000
2797	2024-09-27	55.660000	55.660000	55.660000	55.660000	55.660000
2798	2024-09-30	55.689999	55.689999	55.689999	55.689999	55.689999
2799	2024-10-01	55.430000	55.430000	55.430000	55.430000	55.430000
2800	2024-10-02	55.730000	55.730000	55.730000	55.730000	55.730000
2801	2024-10-03	55.959999	55.959999	55.959999	55.959999	55.959999
2802	2024-10-04	56.830002	56.830002	56.830002	56.830002	56.830002
2803	2024-10-07	56.459999	56.459999	56.459999	56.459999	56.459999
2804	2024-10-08	56.660000	56.660000	56.660000	56.660000	56.660000
2805	2024-10-09	56.849998	56.849998	56.849998	56.849998	56.849998
2806	2024-10-10	56.709999	56.709999	56.709999	56.709999	56.709999
2807	2024-10-11	57.310001	57.310001	57.310001	57.310001	57.310001
2808	2024-10-14	57.919998	57.919998	57.919998	57.919998	57.919998
2809	2024-10-15	56.959999	56.959999	56.959999	56.959999	56.959999
2810	2024-10-16	57.480000	57.480000	57.480000	57.480000	57.480000
2811	2024-10-17	57.459999	57.459999	57.459999	57.459999	57.459999
2812	2024-10-18	57.759998	57.759998	57.759998	57.759998	57.759998
2813	2024-10-21	57.590000	57.590000	57.590000	57.590000	57.590000
2814	2024-10-22	49.650002	49.650002	49.650002	49.650002	49.650002
2815	2024-10-23	49.200001	49.200001	49.200001	49.200001	49.200001
2816	2024-10-24	49.439999	49.439999	49.439999	49.439999	49.439999
2817	2024-10-25	49.360001	49.360001	49.360001	49.360001	49.360001
2818	2024-10-28	49.360001	49.360001	49.360001	49.360001	49.360001
2819	2024-10-29	49.360001	49.360001	49.360001	49.360001	49.360001
2820	2024-10-30	49.360001	49.360001	49.360001	49.360001	49.360001
2821	2024-10-31	49.360001	49.360001	49.360001	49.360001	49.360001
2822	2024-11-01	49.360001	49.360001	49.360001	49.360001	49.360001
2823	2024-11-04	49.360001	49.360001	49.360001	49.360001	49.360001
2824	2024-11-05	49.360001	49.360001	49.360001	49.360001	49.360001
2825	2024-11-06	49.360001	49.360001	49.360001	49.360001	49.360001
2826	2024-11-07	49.360001	49.360001	49.360001	49.360001	49.360001
2827	2024-11-08	49.360001	49.360001	49.360001	49.360001	49.360001
2828	2024-11-11	49.360001	49.360001	49.360001	49.360001	49.360001
2829	2024-11-12	49.360001	49.360001	49.360001	49.360001	49.360001
2830	2024-11-13	49.360001	49.360001	49.360001	49.360001	49.360001
2831	2024-11-14	49.360001	49.360001	49.360001	49.360001	49.360001
2832	2024-11-15	49.360001	49.360001	49.360001	49.360001	49.360001
2833	2024-11-18	49.360001	49.360001	49.360001	49.360001	49.360001
2834	2024-11-19	49.360001	49.360001	49.360001	49.360001	49.360001
2835	2024-11-20	49.360001	49.360001	49.360001	49.360001	49.360001
2836	2024-11-21	49.360001	49.360001	49.360001	49.360001	49.360001
2837	2024-11-22	49.360001	49.360001	49.360001	49.360001	49.360001
2838	2024-11-25	49.360001	49.360001	49.360001	49.360001	49.360001
2839	2024-11-26	49.360001	49.360001	49.360001	49.360001	49.360001
2840	2024-11-27	49.360001	49.360001	49.360001	49.360001	49.360001
2841	2024-11-29	49.360001	49.360001	49.360001	49.360001	49.360001
2842	2024-12-02	49.360001	49.360001	49.360001	49.360001	49.360001
2843	2024-12-03	49.360001	49.360001	49.360001	49.360001	49.360001
2844	2024-12-04	49.360001	49.360001	49.360001	49.360001	49.360001
2845	2024-12-05	49.360001	49.360001	49.360001	49.360001	49.360001
2846	2024-12-06	49.360001	49.360001	49.360001	49.360001	49.360001
2847	2024-12-09	49.360001	49.360001	49.360001	49.360001	49.360001
2848	2024-12-10	49.360001	49.360001	49.360001	49.360001	49.360001
2849	2024-12-11	49.360001	49.360001	49.360001	49.360001	49.360001
2850	2024-12-12	49.360001	49.360001	49.360001	49.360001	49.360001
2851	2024-12-13	49.360001	49.360001	49.360001	49.360001	49.360001
2852	2024-12-16	49.360001	49.360001	49.360001	49.360001	49.360001
2853	2024-12-17	49.360001	49.360001	49.360001	49.360001	49.360001
2854	2024-12-18	49.360001	49.360001	49.360001	49.360001	49.360001
2855	2024-12-19	49.360001	49.360001	49.360001	49.360001	49.360001

176 KiB Raw Blame History

176 KiB

Raw Blame History