f/akrex-history.csv at 9263283995e717f0631ceb39415413e96ea9dc76

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

105 KiB

Raw Blame History

1	Date	Open	High	Low	Close	Adj Close
2	2019-01-02	33.860001	33.860001	33.860001	33.860001	26.170677
3	2019-01-03	33.230000	33.230000	33.230000	33.230000	25.683743
4	2019-01-04	34.099998	34.099998	34.099998	34.099998	26.356176
5	2019-01-07	34.580002	34.580002	34.580002	34.580002	26.727171
6	2019-01-08	34.810001	34.810001	34.810001	34.810001	26.904936
7	2019-01-09	35.020000	35.020000	35.020000	35.020000	27.067253
8	2019-01-10	35.189999	35.189999	35.189999	35.189999	27.198643
9	2019-01-11	35.110001	35.110001	35.110001	35.110001	27.136812
10	2019-01-14	34.970001	34.970001	34.970001	34.970001	27.028605
11	2019-01-15	35.220001	35.220001	35.220001	35.220001	27.221832
12	2019-01-16	35.419998	35.419998	35.419998	35.419998	27.376411
13	2019-01-17	35.669998	35.669998	35.669998	35.669998	27.569641
14	2019-01-18	35.930000	35.930000	35.930000	35.930000	27.770596
15	2019-01-22	35.520000	35.520000	35.520000	35.520000	27.453701
16	2019-01-23	35.590000	35.590000	35.590000	35.590000	27.507807
17	2019-01-24	35.619999	35.619999	35.619999	35.619999	27.530994
18	2019-01-25	35.970001	35.970001	35.970001	35.970001	27.801514
19	2019-01-28	35.799999	35.799999	35.799999	35.799999	27.670118
20	2019-01-29	35.770000	35.770000	35.770000	35.770000	27.646935
21	2019-01-30	36.139999	36.139999	36.139999	36.139999	27.932905
22	2019-01-31	36.369999	36.369999	36.369999	36.369999	28.110674
23	2019-02-01	36.669998	36.669998	36.669998	36.669998	28.342545
24	2019-02-04	37.000000	37.000000	37.000000	37.000000	28.597607
25	2019-02-05	37.150002	37.150002	37.150002	37.150002	28.713545
26	2019-02-06	36.820000	36.820000	36.820000	36.820000	28.458487
27	2019-02-07	36.799999	36.799999	36.799999	36.799999	28.443027
28	2019-02-08	37.070000	37.070000	37.070000	37.070000	28.651711
29	2019-02-11	37.250000	37.250000	37.250000	37.250000	28.790836
30	2019-02-12	37.570000	37.570000	37.570000	37.570000	29.038164
31	2019-02-13	37.709999	37.709999	37.709999	37.709999	29.146374
32	2019-02-14	37.970001	37.970001	37.970001	37.970001	29.347330
33	2019-02-15	38.330002	38.330002	38.330002	38.330002	29.625576
34	2019-02-19	38.320000	38.320000	38.320000	38.320000	29.617847
35	2019-02-20	38.419998	38.419998	38.419998	38.419998	29.695139
36	2019-02-21	38.349998	38.349998	38.349998	38.349998	29.641035
37	2019-02-22	38.529999	38.529999	38.529999	38.529999	29.780157
38	2019-02-25	38.389999	38.389999	38.389999	38.389999	29.671947
39	2019-02-26	38.480000	38.480000	38.480000	38.480000	29.741514
40	2019-02-27	38.459999	38.459999	38.459999	38.459999	29.726055
41	2019-02-28	38.580002	38.580002	38.580002	38.580002	29.818804
42	2019-03-01	38.820000	38.820000	38.820000	38.820000	30.004303
43	2019-03-04	38.580002	38.580002	38.580002	38.580002	29.818804
44	2019-03-05	38.630001	38.630001	38.630001	38.630001	29.857450
45	2019-03-06	38.590000	38.590000	38.590000	38.590000	29.826534
46	2019-03-07	38.410000	38.410000	38.410000	38.410000	29.687410
47	2019-03-08	38.310001	38.310001	38.310001	38.310001	29.610117
48	2019-03-11	38.799999	38.799999	38.799999	38.799999	29.988844
49	2019-03-12	38.950001	38.950001	38.950001	38.950001	30.104780
50	2019-03-13	39.150002	39.150002	39.150002	39.150002	30.259361
51	2019-03-14	39.290001	39.290001	39.290001	39.290001	30.367569
52	2019-03-15	39.470001	39.470001	39.470001	39.470001	30.506693
53	2019-03-18	39.549999	39.549999	39.549999	39.549999	30.568523
54	2019-03-19	39.529999	39.529999	39.529999	39.529999	30.553070
55	2019-03-20	39.500000	39.500000	39.500000	39.500000	30.529881
56	2019-03-21	40.070000	40.070000	40.070000	40.070000	30.970440
57	2019-03-22	39.509998	39.509998	39.509998	39.509998	30.537605
58	2019-03-25	39.599998	39.599998	39.599998	39.599998	30.607170
59	2019-03-26	39.840000	39.840000	39.840000	39.840000	30.792667
60	2019-03-27	39.799999	39.799999	39.799999	39.799999	30.761749
61	2019-03-28	40.009998	40.009998	40.009998	40.009998	30.924063
62	2019-03-29	40.480000	40.480000	40.480000	40.480000	31.287331
63	2019-04-01	40.660000	40.660000	40.660000	40.660000	31.426456
64	2019-04-02	40.849998	40.849998	40.849998	40.849998	31.573309
65	2019-04-03	40.930000	40.930000	40.930000	40.930000	31.635139
66	2019-04-04	40.840000	40.840000	40.840000	40.840000	31.565577
67	2019-04-05	41.060001	41.060001	41.060001	41.060001	31.735619
68	2019-04-08	41.020000	41.020000	41.020000	41.020000	31.704700
69	2019-04-09	40.939999	40.939999	40.939999	40.939999	31.642860
70	2019-04-10	41.110001	41.110001	41.110001	41.110001	31.774263
71	2019-04-11	41.180000	41.180000	41.180000	41.180000	31.828371
72	2019-04-12	41.490002	41.490002	41.490002	41.490002	32.067970
73	2019-04-15	41.540001	41.540001	41.540001	41.540001	32.106609
74	2019-04-16	41.459999	41.459999	41.459999	41.459999	32.044777
75	2019-04-17	41.360001	41.360001	41.360001	41.360001	31.967489
76	2019-04-18	41.470001	41.470001	41.470001	41.470001	32.052513
77	2019-04-22	41.410000	41.410000	41.410000	41.410000	32.006130
78	2019-04-23	41.660000	41.660000	41.660000	41.660000	32.199360
79	2019-04-24	41.750000	41.750000	41.750000	41.750000	32.268925
80	2019-04-25	41.570000	41.570000	41.570000	41.570000	32.129803
81	2019-04-26	41.810001	41.810001	41.810001	41.810001	32.315300
82	2019-04-29	41.930000	41.930000	41.930000	41.930000	32.408043
83	2019-04-30	42.270000	42.270000	42.270000	42.270000	32.670834
84	2019-05-01	41.959999	41.959999	41.959999	41.959999	32.431232
85	2019-05-02	41.889999	41.889999	41.889999	41.889999	32.377129
86	2019-05-03	42.080002	42.080002	42.080002	42.080002	32.523983
87	2019-05-06	42.029999	42.029999	42.029999	42.029999	32.485340
88	2019-05-07	41.380001	41.380001	41.380001	41.380001	31.982946
89	2019-05-08	41.500000	41.500000	41.500000	41.500000	32.075699
90	2019-05-09	41.310001	41.310001	41.310001	41.310001	31.928846
91	2019-05-10	41.320000	41.320000	41.320000	41.320000	31.936575
92	2019-05-13	40.560001	40.560001	40.560001	40.560001	31.349165
93	2019-05-14	40.880001	40.880001	40.880001	40.880001	31.596489
94	2019-05-15	41.110001	41.110001	41.110001	41.110001	31.774263
95	2019-05-16	41.500000	41.500000	41.500000	41.500000	32.075699
96	2019-05-17	41.369999	41.369999	41.369999	41.369999	31.975218
97	2019-05-20	41.110001	41.110001	41.110001	41.110001	31.774263
98	2019-05-21	41.380001	41.380001	41.380001	41.380001	31.982946
99	2019-05-22	41.630001	41.630001	41.630001	41.630001	32.176178
100	2019-05-23	41.180000	41.180000	41.180000	41.180000	31.828371
101	2019-05-24	41.230000	41.230000	41.230000	41.230000	31.867010
102	2019-05-28	41.119999	41.119999	41.119999	41.119999	31.781994
103	2019-05-29	40.959999	40.959999	40.959999	40.959999	31.658323
104	2019-05-30	41.330002	41.330002	41.330002	41.330002	31.944298
105	2019-05-31	41.209999	41.209999	41.209999	41.209999	31.851551
106	2019-06-03	41.049999	41.049999	41.049999	41.049999	31.727888
107	2019-06-04	41.470001	41.470001	41.470001	41.470001	32.052513
108	2019-06-05	41.990002	41.990002	41.990002	41.990002	32.454418
109	2019-06-06	42.160000	42.160000	42.160000	42.160000	32.585819
110	2019-06-07	42.509998	42.509998	42.509998	42.509998	32.856331
111	2019-06-10	42.669998	42.669998	42.669998	42.669998	32.979996
112	2019-06-11	42.549999	42.549999	42.549999	42.549999	32.887253
113	2019-06-12	42.740002	42.740002	42.740002	42.740002	33.034107
114	2019-06-13	42.630001	42.630001	42.630001	42.630001	32.949085
115	2019-06-14	42.709999	42.709999	42.709999	42.709999	33.010918
116	2019-06-17	42.669998	42.669998	42.669998	42.669998	32.979996
117	2019-06-18	42.880001	42.880001	42.880001	42.880001	33.142311
118	2019-06-19	43.029999	43.029999	43.029999	43.029999	33.258247
119	2019-06-20	43.369999	43.369999	43.369999	43.369999	33.521034
120	2019-06-21	43.169998	43.169998	43.169998	43.169998	33.366451
121	2019-06-24	43.070000	43.070000	43.070000	43.070000	33.289162
122	2019-06-25	42.669998	42.669998	42.669998	42.669998	32.979996
123	2019-06-26	42.490002	42.490002	42.490002	42.490002	32.840878
124	2019-06-27	42.700001	42.700001	42.700001	42.700001	33.003185
125	2019-06-28	42.880001	42.880001	42.880001	42.880001	33.142311
126	2019-07-01	43.130001	43.130001	43.130001	43.130001	33.335541
127	2019-07-02	43.439999	43.439999	43.439999	43.439999	33.575138
128	2019-07-03	43.869999	43.869999	43.869999	43.869999	33.907494
129	2019-07-05	43.759998	43.759998	43.759998	43.759998	33.822468
130	2019-07-08	43.560001	43.560001	43.560001	43.560001	33.667889
131	2019-07-09	43.810001	43.810001	43.810001	43.810001	33.861115
132	2019-07-10	43.930000	43.930000	43.930000	43.930000	33.953865
133	2019-07-11	44.080002	44.080002	44.080002	44.080002	34.069798
134	2019-07-12	44.250000	44.250000	44.250000	44.250000	34.201195
135	2019-07-15	44.310001	44.310001	44.310001	44.310001	34.247570
136	2019-07-16	44.080002	44.080002	44.080002	44.080002	34.069798
137	2019-07-17	43.830002	43.830002	43.830002	43.830002	33.876572
138	2019-07-18	44.000000	44.000000	44.000000	44.000000	34.007969
139	2019-07-19	43.590000	43.590000	43.590000	43.590000	33.691074
140	2019-07-22	43.740002	43.740002	43.740002	43.740002	33.807011
141	2019-07-23	43.849998	43.849998	43.849998	43.849998	33.892033
142	2019-07-24	44.070000	44.070000	44.070000	44.070000	34.062073
143	2019-07-25	43.840000	43.840000	43.840000	43.840000	33.884300
144	2019-07-26	44.119999	44.119999	44.119999	44.119999	34.100716
145	2019-07-29	43.970001	43.970001	43.970001	43.970001	33.984783
146	2019-07-30	43.930000	43.930000	43.930000	43.930000	33.953865
147	2019-07-31	43.950001	43.950001	43.950001	43.950001	33.969318
148	2019-08-01	43.830002	43.830002	43.830002	43.830002	33.876572
149	2019-08-02	43.669998	43.669998	43.669998	43.669998	33.752907
150	2019-08-05	42.570000	42.570000	42.570000	42.570000	32.902706
151	2019-08-06	43.189999	43.189999	43.189999	43.189999	33.381912
152	2019-08-07	43.310001	43.310001	43.310001	43.310001	33.474663
153	2019-08-08	44.099998	44.099998	44.099998	44.099998	34.085258
154	2019-08-09	43.919998	43.919998	43.919998	43.919998	33.946136
155	2019-08-12	43.619999	43.619999	43.619999	43.619999	33.714260
156	2019-08-13	44.000000	44.000000	44.000000	44.000000	34.007969
157	2019-08-14	43.160000	43.160000	43.160000	43.160000	33.358719
158	2019-08-15	43.639999	43.639999	43.639999	43.639999	33.729717
159	2019-08-16	44.020000	44.020000	44.020000	44.020000	34.023422
160	2019-08-19	44.389999	44.389999	44.389999	44.389999	34.309402
161	2019-08-20	44.200001	44.200001	44.200001	44.200001	34.162552
162	2019-08-21	44.529999	44.529999	44.529999	44.529999	34.417610
163	2019-08-22	44.490002	44.490002	44.490002	44.490002	34.386696
164	2019-08-23	43.709999	43.709999	43.709999	43.709999	33.783825
165	2019-08-26	44.099998	44.099998	44.099998	44.099998	34.085258
166	2019-08-27	44.169998	44.169998	44.169998	44.169998	34.139359
167	2019-08-28	44.389999	44.389999	44.389999	44.389999	34.309402
168	2019-08-29	44.660000	44.660000	44.660000	44.660000	34.518085
169	2019-08-30	44.730000	44.730000	44.730000	44.730000	34.572189
170	2019-09-03	44.750000	44.750000	44.750000	44.750000	34.587646
171	2019-09-04	45.279999	45.279999	45.279999	45.279999	34.997292
172	2019-09-05	45.650002	45.650002	45.650002	45.650002	35.283264
173	2019-09-06	45.650002	45.650002	45.650002	45.650002	35.283264
174	2019-09-09	44.930000	44.930000	44.930000	44.930000	34.726772
175	2019-09-10	44.180000	44.180000	44.180000	44.180000	34.147091
176	2019-09-11	44.099998	44.099998	44.099998	44.099998	34.085258
177	2019-09-12	44.549999	44.549999	44.549999	44.549999	34.433067
178	2019-09-13	44.400002	44.400002	44.400002	44.400002	34.317131
179	2019-09-16	44.250000	44.250000	44.250000	44.250000	34.201195
180	2019-09-17	44.759998	44.759998	44.759998	44.759998	34.595375
181	2019-09-18	44.720001	44.720001	44.720001	44.720001	34.564461
182	2019-09-19	44.889999	44.889999	44.889999	44.889999	34.695854
183	2019-09-20	44.750000	44.750000	44.750000	44.750000	34.587646
184	2019-09-23	44.889999	44.889999	44.889999	44.889999	34.695854
185	2019-09-24	44.669998	44.669998	44.669998	44.669998	34.525814
186	2019-09-25	44.639999	44.639999	44.639999	44.639999	34.502628
187	2019-09-26	44.730000	44.730000	44.730000	44.730000	34.572189
188	2019-09-27	44.180000	44.180000	44.180000	44.180000	34.147091
189	2019-09-30	44.310001	44.310001	44.310001	44.310001	34.247570
190	2019-10-01	44.060001	44.060001	44.060001	44.060001	34.054344
191	2019-10-02	43.400002	43.400002	43.400002	43.400002	33.544224
192	2019-10-03	43.730000	43.730000	43.730000	43.730000	33.799286
193	2019-10-04	44.230000	44.230000	44.230000	44.230000	34.185734
194	2019-10-07	44.150002	44.150002	44.150002	44.150002	34.123901
195	2019-10-08	43.790001	43.790001	43.790001	43.790001	33.845665
196	2019-10-09	44.230000	44.230000	44.230000	44.230000	34.185734
197	2019-10-10	44.410000	44.410000	44.410000	44.410000	34.324856
198	2019-10-11	44.619999	44.619999	44.619999	44.619999	34.487167
199	2019-10-14	44.590000	44.590000	44.590000	44.590000	34.463985
200	2019-10-15	44.849998	44.849998	44.849998	44.849998	34.664936
201	2019-10-16	44.669998	44.669998	44.669998	44.669998	34.525814
202	2019-10-17	44.849998	44.849998	44.849998	44.849998	34.664936
203	2019-10-18	44.770000	44.770000	44.770000	44.770000	34.603107
204	2019-10-21	45.009998	45.009998	45.009998	45.009998	34.788601
205	2019-10-22	44.369999	44.369999	44.369999	44.369999	34.293938
206	2019-10-23	44.400002	44.400002	44.400002	44.400002	34.317131
207	2019-10-24	44.779999	44.779999	44.779999	44.779999	34.610832
208	2019-10-25	44.650002	44.650002	44.650002	44.650002	34.510365
209	2019-10-28	44.650002	44.650002	44.650002	44.650002	34.510365
210	2019-10-29	44.759998	44.759998	44.759998	44.759998	34.595375
211	2019-10-30	44.930000	44.930000	44.930000	44.930000	34.726772
212	2019-10-31	44.849998	44.849998	44.849998	44.849998	34.664936
213	2019-11-01	45.020000	45.020000	45.020000	45.020000	34.796337
214	2019-11-04	44.660000	44.660000	44.660000	44.660000	34.518085
215	2019-11-05	44.180000	44.180000	44.180000	44.180000	34.147091
216	2019-11-06	44.340000	44.340000	44.340000	44.340000	34.270756
217	2019-11-07	44.310001	44.310001	44.310001	44.310001	34.247570
218	2019-11-08	44.310001	44.310001	44.310001	44.310001	34.247570
219	2019-11-11	44.410000	44.410000	44.410000	44.410000	34.324856
220	2019-11-12	44.389999	44.389999	44.389999	44.389999	34.309402
221	2019-11-13	44.669998	44.669998	44.669998	44.669998	34.525814
222	2019-11-14	44.849998	44.849998	44.849998	44.849998	34.664936
223	2019-11-15	45.029999	45.029999	45.029999	45.029999	34.804058
224	2019-11-18	45.119999	45.119999	45.119999	45.119999	34.873623
225	2019-11-19	45.349998	45.349998	45.349998	45.349998	35.051395
226	2019-11-20	45.410000	45.410000	45.410000	45.410000	35.097771
227	2019-11-21	45.169998	45.169998	45.169998	45.169998	34.912266
228	2019-11-22	45.060001	45.060001	45.060001	45.060001	34.827251
229	2019-11-25	45.360001	45.360001	45.360001	45.360001	35.059124
230	2019-11-26	45.500000	45.500000	45.500000	45.500000	35.167328
231	2019-11-27	45.570000	45.570000	45.570000	45.570000	35.221436
232	2019-11-29	45.419998	45.419998	45.419998	45.419998	35.105495
233	2019-12-02	44.910000	44.910000	44.910000	44.910000	34.711311
234	2019-12-03	44.779999	44.779999	44.779999	44.779999	34.610832
235	2019-12-04	44.930000	44.930000	44.930000	44.930000	34.726772
236	2019-12-05	45.110001	45.110001	45.110001	45.110001	34.865894
237	2019-12-06	45.240002	45.240002	45.240002	45.240002	34.966373
238	2019-12-09	45.099998	45.099998	45.099998	45.099998	34.858166
239	2019-12-10	44.959999	44.959999	44.959999	44.959999	34.749958
240	2019-12-11	45.130001	45.130001	45.130001	45.130001	34.881351
241	2019-12-12	45.080002	45.080002	45.080002	45.080002	34.842709
242	2019-12-13	44.020000	44.020000	44.020000	44.020000	35.058292
243	2019-12-16	44.200001	44.200001	44.200001	44.200001	35.201649
244	2019-12-17	44.020000	44.020000	44.020000	44.020000	35.058292
245	2019-12-18	44.090000	44.090000	44.090000	44.090000	35.114040
246	2019-12-19	44.529999	44.529999	44.529999	44.529999	35.464462
247	2019-12-20	44.650002	44.650002	44.650002	44.650002	35.560036
248	2019-12-23	44.340000	44.340000	44.340000	44.340000	35.313145
249	2019-12-24	44.349998	44.349998	44.349998	44.349998	35.321106
250	2019-12-26	44.470001	44.470001	44.470001	44.470001	35.416679
251	2019-12-27	44.529999	44.529999	44.529999	44.529999	35.464462
252	2019-12-30	44.369999	44.369999	44.369999	44.369999	35.337032
253	2019-12-31	44.470001	44.470001	44.470001	44.470001	35.416679
254	2020-01-02	44.810001	44.810001	44.810001	44.810001	35.687462
255	2020-01-03	44.669998	44.669998	44.669998	44.669998	35.575962
256	2020-01-06	44.680000	44.680000	44.680000	44.680000	35.583927
257	2020-01-07	44.520000	44.520000	44.520000	44.520000	35.456501
258	2020-01-08	44.869999	44.869999	44.869999	44.869999	35.735245
259	2020-01-09	45.220001	45.220001	45.220001	45.220001	36.013992
260	2020-01-10	45.410000	45.410000	45.410000	45.410000	36.165310
261	2020-01-13	45.840000	45.840000	45.840000	45.840000	36.507767
262	2020-01-14	45.700001	45.700001	45.700001	45.700001	36.396275
263	2020-01-15	45.980000	45.980000	45.980000	45.980000	36.619274
264	2020-01-16	46.290001	46.290001	46.290001	46.290001	36.866158
265	2020-01-17	46.599998	46.599998	46.599998	46.599998	37.113045
266	2020-01-21	46.689999	46.689999	46.689999	46.689999	37.184723
267	2020-01-22	46.770000	46.770000	46.770000	46.770000	37.248440
268	2020-01-23	46.799999	46.799999	46.799999	46.799999	37.272331
269	2020-01-24	46.610001	46.610001	46.610001	46.610001	37.121010
270	2020-01-27	46.250000	46.250000	46.250000	46.250000	36.834305
271	2020-01-28	46.570000	46.570000	46.570000	46.570000	37.089153
272	2020-01-29	46.470001	46.470001	46.470001	46.470001	37.009510
273	2020-01-30	46.830002	46.830002	46.830002	46.830002	37.296230
274	2020-01-31	46.070000	46.070000	46.070000	46.070000	36.690948
275	2020-02-03	46.389999	46.389999	46.389999	46.389999	36.945797
276	2020-02-04	47.020000	47.020000	47.020000	47.020000	37.447540
277	2020-02-05	47.139999	47.139999	47.139999	47.139999	37.543110
278	2020-02-06	47.259998	47.259998	47.259998	47.259998	37.638680
279	2020-02-07	47.139999	47.139999	47.139999	47.139999	37.543110
280	2020-02-10	47.560001	47.560001	47.560001	47.560001	37.877609
281	2020-02-11	48.020000	48.020000	48.020000	48.020000	38.243958
282	2020-02-12	48.419998	48.419998	48.419998	48.419998	38.562523
283	2020-02-13	48.509998	48.509998	48.509998	48.509998	38.634205
284	2020-02-14	48.770000	48.770000	48.770000	48.770000	38.841274
285	2020-02-18	48.740002	48.740002	48.740002	48.740002	38.817379
286	2020-02-19	48.849998	48.849998	48.849998	48.849998	38.904987
287	2020-02-20	48.720001	48.720001	48.720001	48.720001	38.801453
288	2020-02-21	48.410000	48.410000	48.410000	48.410000	38.554562
289	2020-02-24	47.369999	47.369999	47.369999	47.369999	37.726288
290	2020-02-25	46.189999	46.189999	46.189999	46.189999	36.786518
291	2020-02-26	45.950001	45.950001	45.950001	45.950001	36.595379
292	2020-02-27	44.430000	44.430000	44.430000	44.430000	35.384823
293	2020-02-28	44.000000	44.000000	44.000000	44.000000	35.042358
294	2020-03-02	45.900002	45.900002	45.900002	45.900002	36.555557
295	2020-03-03	45.029999	45.029999	45.029999	45.029999	35.862671
296	2020-03-04	46.540001	46.540001	46.540001	46.540001	37.065262
297	2020-03-05	45.220001	45.220001	45.220001	45.220001	36.013992
298	2020-03-06	44.540001	44.540001	44.540001	44.540001	35.472431
299	2020-03-09	41.689999	41.689999	41.689999	41.689999	33.202641
300	2020-03-10	43.730000	43.730000	43.730000	43.730000	34.827328
301	2020-03-11	42.020000	42.020000	42.020000	42.020000	33.465454
302	2020-03-12	38.930000	38.930000	38.930000	38.930000	31.004526
303	2020-03-13	41.889999	41.889999	41.889999	41.889999	33.361923
304	2020-03-16	37.099998	37.099998	37.099998	37.099998	29.547083
305	2020-03-17	38.919998	38.919998	38.919998	38.919998	30.996563
306	2020-03-18	36.400002	36.400002	36.400002	36.400002	28.989594
307	2020-03-19	36.779999	36.779999	36.779999	36.779999	29.292227
308	2020-03-20	35.169998	35.169998	35.169998	35.169998	28.009995
309	2020-03-23	33.779999	33.779999	33.779999	33.779999	26.902977
310	2020-03-24	37.310001	37.310001	37.310001	37.310001	29.714333
311	2020-03-25	38.709999	38.709999	38.709999	38.709999	30.829317
312	2020-03-26	40.840000	40.840000	40.840000	40.840000	32.525684
313	2020-03-27	39.750000	39.750000	39.750000	39.750000	31.657589
314	2020-03-30	40.770000	40.770000	40.770000	40.770000	32.469936
315	2020-03-31	39.490002	39.490002	39.490002	39.490002	31.450523
316	2020-04-01	37.740002	37.740002	37.740002	37.740002	30.056789
317	2020-04-02	38.709999	38.709999	38.709999	38.709999	30.829317
318	2020-04-03	38.290001	38.290001	38.290001	38.290001	30.494820
319	2020-04-06	41.119999	41.119999	41.119999	41.119999	32.748676
320	2020-04-07	40.980000	40.980000	40.980000	40.980000	32.637180
321	2020-04-08	42.599998	42.599998	42.599998	42.599998	33.927376
322	2020-04-09	43.240002	43.240002	43.240002	43.240002	34.437084
323	2020-04-13	42.200001	42.200001	42.200001	42.200001	33.608814
324	2020-04-14	43.369999	43.369999	43.369999	43.369999	34.540623
325	2020-04-15	42.180000	42.180000	42.180000	42.180000	33.592880
326	2020-04-16	42.200001	42.200001	42.200001	42.200001	33.608814
327	2020-04-17	43.340000	43.340000	43.340000	43.340000	34.516731
328	2020-04-20	42.610001	42.610001	42.610001	42.610001	33.935345
329	2020-04-21	41.340000	41.340000	41.340000	41.340000	32.923897
330	2020-04-22	42.509998	42.509998	42.509998	42.509998	33.855698
331	2020-04-23	42.529999	42.529999	42.529999	42.529999	33.871628
332	2020-04-24	42.820000	42.820000	42.820000	42.820000	34.102589
333	2020-04-27	43.910000	43.910000	43.910000	43.910000	34.970684
334	2020-04-28	43.720001	43.720001	43.720001	43.720001	34.819366
335	2020-04-29	44.599998	44.599998	44.599998	44.599998	35.520210
336	2020-04-30	43.759998	43.759998	43.759998	43.759998	34.851219
337	2020-05-01	42.970001	42.970001	42.970001	42.970001	34.222050
338	2020-05-04	43.279999	43.279999	43.279999	43.279999	34.468941
339	2020-05-05	43.790001	43.790001	43.790001	43.790001	34.875118
340	2020-05-06	43.580002	43.580002	43.580002	43.580002	34.707870
341	2020-05-07	43.980000	43.980000	43.980000	43.980000	35.026436
342	2020-05-08	44.740002	44.740002	44.740002	44.740002	35.631710
343	2020-05-11	44.759998	44.759998	44.759998	44.759998	35.647640
344	2020-05-12	43.830002	43.830002	43.830002	43.830002	34.906975
345	2020-05-13	43.230000	43.230000	43.230000	43.230000	34.429119
346	2020-05-14	43.750000	43.750000	43.750000	43.750000	34.843254
347	2020-05-15	43.950001	43.950001	43.950001	43.950001	35.002544
348	2020-05-18	45.119999	45.119999	45.119999	45.119999	35.934345
349	2020-05-19	44.799999	44.799999	44.799999	44.799999	35.679497
350	2020-05-20	45.330002	45.330002	45.330002	45.330002	36.101601
351	2020-05-21	44.970001	44.970001	44.970001	44.970001	35.814884
352	2020-05-22	45.630001	45.630001	45.630001	45.630001	36.340527
353	2020-05-26	46.439999	46.439999	46.439999	46.439999	36.985619
354	2020-05-27	46.880001	46.880001	46.880001	46.880001	37.336044
355	2020-05-28	47.330002	47.330002	47.330002	47.330002	37.694431
356	2020-05-29	47.549999	47.549999	47.549999	47.549999	37.869644
357	2020-06-01	47.910000	47.910000	47.910000	47.910000	38.156353
358	2020-06-02	48.270000	48.270000	48.270000	48.270000	38.443066
359	2020-06-03	48.880001	48.880001	48.880001	48.880001	38.928883
360	2020-06-04	48.090000	48.090000	48.090000	48.090000	38.299706
361	2020-06-05	48.980000	48.980000	48.980000	48.980000	39.008518
362	2020-06-08	49.349998	49.349998	49.349998	49.349998	39.303192
363	2020-06-09	49.090000	49.090000	49.090000	49.090000	39.096127
364	2020-06-10	48.970001	48.970001	48.970001	48.970001	39.000557
365	2020-06-11	46.480000	46.480000	46.480000	46.480000	37.017475
366	2020-06-12	47.330002	47.330002	47.330002	47.330002	37.694431
367	2020-06-15	47.700001	47.700001	47.700001	47.700001	37.989109
368	2020-06-16	48.439999	48.439999	48.439999	48.439999	38.578453
369	2020-06-17	48.439999	48.439999	48.439999	48.439999	38.578453
370	2020-06-18	48.419998	48.419998	48.419998	48.419998	38.562523
371	2020-06-19	48.160000	48.160000	48.160000	48.160000	38.355461
372	2020-06-22	48.639999	48.639999	48.639999	48.639999	38.737740
373	2020-06-23	48.669998	48.669998	48.669998	48.669998	38.761631
374	2020-06-24	47.220001	47.220001	47.220001	47.220001	37.606827
375	2020-06-25	47.889999	47.889999	47.889999	47.889999	38.140423
376	2020-06-26	46.930000	46.930000	46.930000	46.930000	37.375862
377	2020-06-29	47.369999	47.369999	47.369999	47.369999	37.726288
378	2020-06-30	48.009998	48.009998	48.009998	48.009998	38.235996
379	2020-07-01	48.459999	48.459999	48.459999	48.459999	38.594383
380	2020-07-02	48.580002	48.580002	48.580002	48.580002	38.689957
381	2020-07-06	48.980000	48.980000	48.980000	48.980000	39.008518
382	2020-07-07	48.630001	48.630001	48.630001	48.630001	38.729774
383	2020-07-08	49.189999	49.189999	49.189999	49.189999	39.175766
384	2020-07-09	49.040001	49.040001	49.040001	49.040001	39.056309
385	2020-07-10	49.080002	49.080002	49.080002	49.080002	39.088165
386	2020-07-13	48.139999	48.139999	48.139999	48.139999	38.339531
387	2020-07-14	48.889999	48.889999	48.889999	48.889999	38.936844
388	2020-07-15	49.459999	49.459999	49.459999	49.459999	39.390800
389	2020-07-16	49.150002	49.150002	49.150002	49.150002	39.143913
390	2020-07-17	49.549999	49.549999	49.549999	49.549999	39.462479
391	2020-07-20	49.990002	49.990002	49.990002	49.990002	39.812904
392	2020-07-21	49.849998	49.849998	49.849998	49.849998	39.701405
393	2020-07-22	50.160000	50.160000	50.160000	50.160000	39.948292
394	2020-07-23	49.820000	49.820000	49.820000	49.820000	39.677513
395	2020-07-24	49.570000	49.570000	49.570000	49.570000	39.478405
396	2020-07-27	50.040001	50.040001	50.040001	50.040001	39.852722
397	2020-07-28	50.000000	50.000000	50.000000	50.000000	39.820866
398	2020-07-29	51.000000	51.000000	51.000000	51.000000	40.617283
399	2020-07-30	50.709999	50.709999	50.709999	50.709999	40.386318
400	2020-07-31	50.570000	50.570000	50.570000	50.570000	40.274822
401	2020-08-03	50.419998	50.419998	50.419998	50.419998	40.155357
402	2020-08-04	50.630001	50.630001	50.630001	50.630001	40.322609
403	2020-08-05	50.930000	50.930000	50.930000	50.930000	40.561531
404	2020-08-06	51.200001	51.200001	51.200001	51.200001	40.776569
405	2020-08-07	50.980000	50.980000	50.980000	50.980000	40.601353
406	2020-08-10	50.669998	50.669998	50.669998	50.669998	40.354465
407	2020-08-11	50.480000	50.480000	50.480000	50.480000	40.203144
408	2020-08-12	51.110001	51.110001	51.110001	51.110001	40.704891
409	2020-08-13	51.130001	51.130001	51.130001	51.130001	40.720821
410	2020-08-14	51.049999	51.049999	51.049999	51.049999	40.657104
411	2020-08-17	51.310001	51.310001	51.310001	51.310001	40.864174
412	2020-08-18	51.360001	51.360001	51.360001	51.360001	40.903992
413	2020-08-19	51.090000	51.090000	51.090000	51.090000	40.688961
414	2020-08-20	51.380001	51.380001	51.380001	51.380001	40.919922
415	2020-08-21	51.459999	51.459999	51.459999	51.459999	40.983635
416	2020-08-24	51.720001	51.720001	51.720001	51.720001	41.190704
417	2020-08-25	51.849998	51.849998	51.849998	51.849998	41.294239
418	2020-08-26	52.330002	52.330002	52.330002	52.330002	41.676517
419	2020-08-27	52.340000	52.340000	52.340000	52.340000	41.684483
420	2020-08-28	52.750000	52.750000	52.750000	52.750000	42.011013
421	2020-08-31	52.470001	52.470001	52.470001	52.470001	41.788017
422	2020-09-01	52.840000	52.840000	52.840000	52.840000	42.082691
423	2020-09-02	53.669998	53.669998	53.669998	53.669998	42.743717
424	2020-09-03	52.090000	52.090000	52.090000	52.090000	41.485378
425	2020-09-04	51.209999	51.209999	51.209999	51.209999	40.784531
426	2020-09-08	50.250000	50.250000	50.250000	50.250000	40.019970
427	2020-09-09	51.299999	51.299999	51.299999	51.299999	40.856205
428	2020-09-10	50.619999	50.619999	50.619999	50.619999	40.314644
429	2020-09-11	50.639999	50.639999	50.639999	50.639999	40.330574
430	2020-09-14	51.389999	51.389999	51.389999	51.389999	40.927887
431	2020-09-15	51.959999	51.959999	51.959999	51.959999	41.381844
432	2020-09-16	51.799999	51.799999	51.799999	51.799999	41.254417
433	2020-09-17	51.060001	51.060001	51.060001	51.060001	40.665066
434	2020-09-18	50.509998	50.509998	50.509998	50.509998	40.227039
435	2020-09-21	49.869999	49.869999	49.869999	49.869999	39.717331
436	2020-09-22	50.450001	50.450001	50.450001	50.450001	40.179253
437	2020-09-23	49.480000	49.480000	49.480000	49.480000	39.406727
438	2020-09-24	49.279999	49.279999	49.279999	49.279999	39.247444
439	2020-09-25	50.040001	50.040001	50.040001	50.040001	39.852722
440	2020-09-28	50.660000	50.660000	50.660000	50.660000	40.346500
441	2020-09-29	50.459999	50.459999	50.459999	50.459999	40.187218
442	2020-09-30	50.660000	50.660000	50.660000	50.660000	40.346500
443	2020-10-01	51.160000	51.160000	51.160000	51.160000	40.744713
444	2020-10-02	50.980000	50.980000	50.980000	50.980000	40.601353
445	2020-10-05	51.470001	51.470001	51.470001	51.470001	40.991600
446	2020-10-06	50.639999	50.639999	50.639999	50.639999	40.330574
447	2020-10-07	51.150002	51.150002	51.150002	51.150002	40.736748
448	2020-10-08	51.520000	51.520000	51.520000	51.520000	41.031422
449	2020-10-09	51.919998	51.919998	51.919998	51.919998	41.349987
450	2020-10-12	52.160000	52.160000	52.160000	52.160000	41.541130
451	2020-10-13	51.950001	51.950001	51.950001	51.950001	41.373886
452	2020-10-14	51.470001	51.470001	51.470001	51.470001	40.991600
453	2020-10-15	51.480000	51.480000	51.480000	51.480000	40.999561
454	2020-10-16	51.549999	51.549999	51.549999	51.549999	41.055313
455	2020-10-19	50.830002	50.830002	50.830002	50.830002	40.481895
456	2020-10-20	51.000000	51.000000	51.000000	51.000000	40.617283
457	2020-10-21	50.750000	50.750000	50.750000	50.750000	40.418179
458	2020-10-22	50.459999	50.459999	50.459999	50.459999	40.187218
459	2020-10-23	50.580002	50.580002	50.580002	50.580002	40.282791
460	2020-10-26	49.720001	49.720001	49.720001	49.720001	39.597870
461	2020-10-27	49.220001	49.220001	49.220001	49.220001	39.199661
462	2020-10-28	47.490002	47.490002	47.490002	47.490002	37.821861
463	2020-10-29	47.820000	47.820000	47.820000	47.820000	38.084679
464	2020-10-30	47.320000	47.320000	47.320000	47.320000	37.686462
465	2020-11-02	47.980000	47.980000	47.980000	47.980000	38.212105
466	2020-11-03	48.889999	48.889999	48.889999	48.889999	38.936844
467	2020-11-04	50.290001	50.290001	50.290001	50.290001	40.051830
468	2020-11-05	50.970001	50.970001	50.970001	50.970001	40.593388
469	2020-11-06	51.110001	51.110001	51.110001	51.110001	40.704891
470	2020-11-09	51.680000	51.680000	51.680000	51.680000	41.158848
471	2020-11-10	51.070000	51.070000	51.070000	51.070000	40.673035
472	2020-11-11	51.529999	51.529999	51.529999	51.529999	41.039383
473	2020-11-12	50.959999	50.959999	50.959999	50.959999	40.585426
474	2020-11-13	51.790001	51.790001	51.790001	51.790001	41.246460
475	2020-11-16	51.930000	51.930000	51.930000	51.930000	41.357952
476	2020-11-17	51.880001	51.880001	51.880001	51.880001	41.318134
477	2020-11-18	51.549999	51.549999	51.549999	51.549999	41.055313
478	2020-11-19	51.689999	51.689999	51.689999	51.689999	41.166809
479	2020-11-20	51.150002	51.150002	51.150002	51.150002	40.736748
480	2020-11-23	51.320000	51.320000	51.320000	51.320000	40.872135
481	2020-11-24	51.799999	51.799999	51.799999	51.799999	41.254417
482	2020-11-25	51.970001	51.970001	51.970001	51.970001	41.389812
483	2020-11-27	52.040001	52.040001	52.040001	52.040001	41.445560
484	2020-11-30	52.020000	52.020000	52.020000	52.020000	41.429630
485	2020-12-01	52.360001	52.360001	52.360001	52.360001	41.700409
486	2020-12-02	52.029999	52.029999	52.029999	52.029999	41.437592
487	2020-12-03	51.900002	51.900002	51.900002	51.900002	41.334061
488	2020-12-04	52.599998	52.599998	52.599998	52.599998	41.891548
489	2020-12-07	52.369999	52.369999	52.369999	52.369999	41.708374
490	2020-12-08	52.110001	52.110001	52.110001	52.110001	41.501308
491	2020-12-09	51.689999	51.689999	51.689999	51.689999	41.166809
492	2020-12-10	51.560001	51.560001	51.560001	51.560001	41.063278
493	2020-12-11	51.410000	51.410000	51.410000	51.410000	40.943813
494	2020-12-14	51.459999	51.459999	51.459999	51.459999	40.983635
495	2020-12-15	51.919998	51.919998	51.919998	51.919998	41.349987
496	2020-12-16	52.110001	52.110001	52.110001	52.110001	41.501308
497	2020-12-17	52.660000	52.660000	52.660000	52.660000	41.939335
498	2020-12-18	52.720001	52.720001	52.720001	52.720001	41.987122
499	2020-12-21	52.480000	52.480000	52.480000	52.480000	41.795982
500	2020-12-22	52.259998	52.259998	52.259998	52.259998	41.620766
501	2020-12-23	51.939999	51.939999	51.939999	51.939999	41.365917
502	2020-12-24	52.310001	52.310001	52.310001	52.310001	41.660591
503	2020-12-28	52.730000	52.730000	52.730000	52.730000	41.995087
504	2020-12-29	52.730000	52.730000	52.730000	52.730000	41.995087
505	2020-12-30	53.119999	53.119999	53.119999	53.119999	42.305687
506	2020-12-31	53.529999	53.529999	53.529999	53.529999	42.632217
507	2021-01-04	52.730000	52.730000	52.730000	52.730000	41.995087
508	2021-01-05	52.529999	52.529999	52.529999	52.529999	41.835804
509	2021-01-06	52.490002	52.490002	52.490002	52.490002	41.803947
510	2021-01-07	52.939999	52.939999	52.939999	52.939999	42.162334
511	2021-01-08	53.380001	53.380001	53.380001	53.380001	42.512760
512	2021-01-11	52.820000	52.820000	52.820000	52.820000	42.066765
513	2021-01-12	52.619999	52.619999	52.619999	52.619999	41.907482
514	2021-01-13	52.590000	52.590000	52.590000	52.590000	41.883591
515	2021-01-14	51.720001	51.720001	51.720001	51.720001	41.190704
516	2021-01-15	51.480000	51.480000	51.480000	51.480000	40.999561
517	2021-01-19	51.970001	51.970001	51.970001	51.970001	41.389812
518	2021-01-20	52.970001	52.970001	52.970001	52.970001	42.186226
519	2021-01-21	52.740002	52.740002	52.740002	52.740002	42.003048
520	2021-01-22	52.259998	52.259998	52.259998	52.259998	41.620766
521	2021-01-25	52.240002	52.240002	52.240002	52.240002	41.604843
522	2021-01-26	52.450001	52.450001	52.450001	52.450001	41.772087
523	2021-01-27	51.040001	51.040001	51.040001	51.040001	40.649143
524	2021-01-28	51.810001	51.810001	51.810001	51.810001	41.262383
525	2021-01-29	50.900002	50.900002	50.900002	50.900002	40.537640
526	2021-02-01	52.130001	52.130001	52.130001	52.130001	41.517235
527	2021-02-02	53.250000	53.250000	53.250000	53.250000	42.409225
528	2021-02-03	52.810001	52.810001	52.810001	52.810001	42.058800
529	2021-02-04	53.639999	53.639999	53.639999	53.639999	42.719822
530	2021-02-05	53.599998	53.599998	53.599998	53.599998	42.687965
531	2021-02-08	53.669998	53.669998	53.669998	53.669998	42.743717
532	2021-02-09	53.779999	53.779999	53.779999	53.779999	42.831318
533	2021-02-10	53.930000	53.930000	53.930000	53.930000	42.950787
534	2021-02-11	54.259998	54.259998	54.259998	54.259998	43.213600
535	2021-02-12	54.369999	54.369999	54.369999	54.369999	43.301212
536	2021-02-16	54.169998	54.169998	54.169998	54.169998	43.141922
537	2021-02-17	54.119999	54.119999	54.119999	54.119999	43.102104
538	2021-02-18	54.250000	54.250000	54.250000	54.250000	43.205643
539	2021-02-19	54.060001	54.060001	54.060001	54.060001	43.054321
540	2021-02-22	53.560001	53.560001	53.560001	53.560001	42.656113
541	2021-02-23	53.549999	53.549999	53.549999	53.549999	42.648148
542	2021-02-24	53.959999	53.959999	53.959999	53.959999	42.974678
543	2021-02-25	52.900002	52.900002	52.900002	52.900002	42.130474
544	2021-02-26	52.529999	52.529999	52.529999	52.529999	41.835804
545	2021-03-01	53.400002	53.400002	53.400002	53.400002	42.528690
546	2021-03-02	53.070000	53.070000	53.070000	53.070000	42.265865
547	2021-03-03	52.450001	52.450001	52.450001	52.450001	41.772087
548	2021-03-04	51.740002	51.740002	51.740002	51.740002	41.206635
549	2021-03-05	52.779999	52.779999	52.779999	52.779999	42.034904
550	2021-03-08	53.180000	53.180000	53.180000	53.180000	42.353474
551	2021-03-09	53.759998	53.759998	53.759998	53.759998	42.815395
552	2021-03-10	54.090000	54.090000	54.090000	54.090000	43.078213
553	2021-03-11	54.820000	54.820000	54.820000	54.820000	43.659599
554	2021-03-12	54.740002	54.740002	54.740002	54.740002	43.595886
555	2021-03-15	55.230000	55.230000	55.230000	55.230000	43.986126
556	2021-03-16	55.310001	55.310001	55.310001	55.310001	44.049843
557	2021-03-17	55.130001	55.130001	55.130001	55.130001	43.906490
558	2021-03-18	54.520000	54.520000	54.520000	54.520000	43.420670
559	2021-03-19	54.080002	54.080002	54.080002	54.080002	43.070251
560	2021-03-22	54.669998	54.669998	54.669998	54.669998	43.540138
561	2021-03-23	54.570000	54.570000	54.570000	54.570000	43.460491
562	2021-03-24	54.450001	54.450001	54.450001	54.450001	43.364922
563	2021-03-25	54.480000	54.480000	54.480000	54.480000	43.388813
564	2021-03-26	55.770000	55.770000	55.770000	55.770000	44.416195
565	2021-03-29	55.860001	55.860001	55.860001	55.860001	44.487869
566	2021-03-30	55.389999	55.389999	55.389999	55.389999	44.113556
567	2021-03-31	55.619999	55.619999	55.619999	55.619999	44.296730
568	2021-04-01	56.360001	56.360001	56.360001	56.360001	44.886078
569	2021-04-05	57.049999	57.049999	57.049999	57.049999	45.435604
570	2021-04-06	57.020000	57.020000	57.020000	57.020000	45.411716
571	2021-04-07	57.000000	57.000000	57.000000	57.000000	45.395790
572	2021-04-08	57.450001	57.450001	57.450001	57.450001	45.754173
573	2021-04-09	57.799999	57.799999	57.799999	57.799999	46.032921
574	2021-04-12	58.049999	58.049999	58.049999	58.049999	46.232025
575	2021-04-13	58.090000	58.090000	58.090000	58.090000	46.263882
576	2021-04-14	58.000000	58.000000	58.000000	58.000000	46.192207
577	2021-04-15	58.779999	58.779999	58.779999	58.779999	46.813404
578	2021-04-16	58.930000	58.930000	58.930000	58.930000	46.932873
579	2021-04-19	58.529999	58.529999	58.529999	58.529999	46.614304
580	2021-04-20	58.320000	58.320000	58.320000	58.320000	46.447060
581	2021-04-21	58.860001	58.860001	58.860001	58.860001	46.877125
582	2021-04-22	58.990002	58.990002	58.990002	58.990002	46.980659
583	2021-04-23	59.580002	59.580002	59.580002	59.580002	47.450546
584	2021-04-26	59.570000	59.570000	59.570000	59.570000	47.442577
585	2021-04-27	59.830002	59.830002	59.830002	59.830002	47.649651
586	2021-04-28	59.680000	59.680000	59.680000	59.680000	47.530182
587	2021-04-29	59.919998	59.919998	59.919998	59.919998	47.721325
588	2021-04-30	59.480000	59.480000	59.480000	59.480000	47.370899
589	2021-05-03	59.459999	59.459999	59.459999	59.459999	47.354977
590	2021-05-04	59.009998	59.009998	59.009998	59.009998	46.996586
591	2021-05-05	58.740002	58.740002	58.740002	58.740002	46.781555
592	2021-05-06	58.529999	58.529999	58.529999	58.529999	46.614304
593	2021-05-07	58.970001	58.970001	58.970001	58.970001	46.964729
594	2021-05-10	58.310001	58.310001	58.310001	58.310001	46.439098
595	2021-05-11	57.880001	57.880001	57.880001	57.880001	46.096634
596	2021-05-12	56.509998	56.509998	56.509998	56.509998	45.005539
597	2021-05-13	57.099998	57.099998	57.099998	57.099998	45.475426
598	2021-05-14	57.939999	57.939999	57.939999	57.939999	46.144421
599	2021-05-17	57.560001	57.560001	57.560001	57.560001	45.841782
600	2021-05-18	57.279999	57.279999	57.279999	57.279999	45.618782
601	2021-05-19	57.060001	57.060001	57.060001	57.060001	45.443573
602	2021-05-20	57.869999	57.869999	57.869999	57.869999	46.088669
603	2021-05-21	57.689999	57.689999	57.689999	57.689999	45.945316
604	2021-05-24	58.090000	58.090000	58.090000	58.090000	46.263882
605	2021-05-25	58.049999	58.049999	58.049999	58.049999	46.232025
606	2021-05-26	57.980000	57.980000	57.980000	57.980000	46.176277
607	2021-05-27	57.840000	57.840000	57.840000	57.840000	46.064777
608	2021-05-28	58.080002	58.080002	58.080002	58.080002	46.255920
609	2021-06-01	58.009998	58.009998	58.009998	58.009998	46.200169
610	2021-06-02	58.270000	58.270000	58.270000	58.270000	46.407238
611	2021-06-03	58.009998	58.009998	58.009998	58.009998	46.200169
612	2021-06-04	58.419998	58.419998	58.419998	58.419998	46.526699
613	2021-06-07	58.259998	58.259998	58.259998	58.259998	46.399273
614	2021-06-08	58.540001	58.540001	58.540001	58.540001	46.622269
615	2021-06-09	58.520000	58.520000	58.520000	58.520000	46.606342
616	2021-06-10	59.070000	59.070000	59.070000	59.070000	47.044373
617	2021-06-11	59.419998	59.419998	59.419998	59.419998	47.323116
618	2021-06-14	59.830002	59.830002	59.830002	59.830002	47.649651
619	2021-06-15	59.779999	59.779999	59.779999	59.779999	47.609829
620	2021-06-16	59.360001	59.360001	59.360001	59.360001	47.275330
621	2021-06-17	59.959999	59.959999	59.959999	59.959999	47.753178
622	2021-06-18	59.459999	59.459999	59.459999	59.459999	47.354977
623	2021-06-21	60.320000	60.320000	60.320000	60.320000	48.039894
624	2021-06-22	60.779999	60.779999	60.779999	60.779999	48.406242
625	2021-06-23	60.529999	60.529999	60.529999	60.529999	48.207138
626	2021-06-24	60.820000	60.820000	60.820000	60.820000	48.438103
627	2021-06-25	61.439999	61.439999	61.439999	61.439999	48.931881
628	2021-06-28	61.400002	61.400002	61.400002	61.400002	48.900024
629	2021-06-29	61.540001	61.540001	61.540001	61.540001	49.011524
630	2021-06-30	61.040001	61.040001	61.040001	61.040001	48.613312
631	2021-07-01	61.430000	61.430000	61.430000	61.430000	48.923916
632	2021-07-02	61.950001	61.950001	61.950001	61.950001	49.338055
633	2021-07-06	62.130001	62.130001	62.130001	62.130001	49.481411
634	2021-07-07	62.599998	62.599998	62.599998	62.599998	49.855724
635	2021-07-08	62.000000	62.000000	62.000000	62.000000	49.377876
636	2021-07-09	62.529999	62.529999	62.529999	62.529999	49.799973
637	2021-07-12	62.590000	62.590000	62.590000	62.590000	49.847759
638	2021-07-13	62.549999	62.549999	62.549999	62.549999	49.815903
639	2021-07-14	63.000000	63.000000	63.000000	63.000000	50.174290
640	2021-07-15	62.950001	62.950001	62.950001	62.950001	50.134472
641	2021-07-16	62.900002	62.900002	62.900002	62.900002	50.094654
642	2021-07-19	61.759998	61.759998	61.759998	61.759998	49.186733
643	2021-07-20	62.740002	62.740002	62.740002	62.740002	49.967228
644	2021-07-21	63.060001	63.060001	63.060001	63.060001	50.222080
645	2021-07-22	63.470001	63.470001	63.470001	63.470001	50.548611
646	2021-07-23	64.110001	64.110001	64.110001	64.110001	51.058315
647	2021-07-26	63.970001	63.970001	63.970001	63.970001	50.946815
648	2021-07-27	64.050003	64.050003	64.050003	64.050003	51.010532
649	2021-07-28	63.779999	63.779999	63.779999	63.779999	50.795494
650	2021-07-29	64.089996	64.089996	64.089996	64.089996	51.042385
651	2021-07-30	64.129997	64.129997	64.129997	64.129997	51.074242
652	2021-08-02	63.880001	63.880001	63.880001	63.880001	50.875137
653	2021-08-03	64.070000	64.070000	64.070000	64.070000	51.026463
654	2021-08-04	64.169998	64.169998	64.169998	64.169998	51.106098
655	2021-08-05	64.800003	64.800003	64.800003	64.800003	51.607845
656	2021-08-06	64.800003	64.800003	64.800003	64.800003	51.607845
657	2021-08-09	64.400002	64.400002	64.400002	64.400002	51.289280
658	2021-08-10	64.040001	64.040001	64.040001	64.040001	51.002567
659	2021-08-11	63.970001	63.970001	63.970001	63.970001	50.946815
660	2021-08-12	63.900002	63.900002	63.900002	63.900002	50.891064
661	2021-08-13	64.089996	64.089996	64.089996	64.089996	51.042385
662	2021-08-16	64.400002	64.400002	64.400002	64.400002	51.289280
663	2021-08-17	64.169998	64.169998	64.169998	64.169998	51.106098
664	2021-08-18	63.570000	63.570000	63.570000	63.570000	50.628250
665	2021-08-19	63.720001	63.720001	63.720001	63.720001	50.747707
666	2021-08-20	64.160004	64.160004	64.160004	64.160004	51.098141
667	2021-08-23	64.690002	64.690002	64.690002	64.690002	51.520237
668	2021-08-24	64.570000	64.570000	64.570000	64.570000	51.424660
669	2021-08-25	64.519997	64.519997	64.519997	64.519997	51.384842
670	2021-08-26	64.089996	64.089996	64.089996	64.089996	51.042385
671	2021-08-27	64.480003	64.480003	64.480003	64.480003	51.352989
672	2021-08-30	64.870003	64.870003	64.870003	64.870003	51.663593
673	2021-08-31	64.599998	64.599998	64.599998	64.599998	51.448559
674	2021-09-01	65.129997	65.129997	65.129997	65.129997	51.870655
675	2021-09-02	65.000000	65.000000	65.000000	65.000000	51.767132
676	2021-09-03	65.080002	65.080002	65.080002	65.080002	51.830841
677	2021-09-07	64.739998	64.739998	64.739998	64.739998	51.560055
678	2021-09-08	65.250000	65.250000	65.250000	65.250000	51.966232
679	2021-09-09	65.099998	65.099998	65.099998	65.099998	51.846764
680	2021-09-10	64.910004	64.910004	64.910004	64.910004	51.695454
681	2021-09-13	64.620003	64.620003	64.620003	64.620003	51.464489
682	2021-09-14	64.650002	64.650002	64.650002	64.650002	51.488380
683	2021-09-15	65.099998	65.099998	65.099998	65.099998	51.846764
684	2021-09-16	65.419998	65.419998	65.419998	65.419998	52.101616
685	2021-09-17	64.669998	64.669998	64.669998	64.669998	51.504307
686	2021-09-20	63.910000	63.910000	63.910000	63.910000	50.899033
687	2021-09-21	64.040001	64.040001	64.040001	64.040001	51.002567
688	2021-09-22	64.459999	64.459999	64.459999	64.459999	51.337059
689	2021-09-23	65.220001	65.220001	65.220001	65.220001	51.942341
690	2021-09-24	65.070000	65.070000	65.070000	65.070000	51.822876
691	2021-09-27	64.309998	64.309998	64.309998	64.309998	51.217598
692	2021-09-28	62.750000	62.750000	62.750000	62.750000	49.975185
693	2021-09-29	63.119999	63.119999	63.119999	63.119999	50.269859
694	2021-09-30	62.189999	62.189999	62.189999	62.189999	49.529190
695	2021-10-01	62.959999	62.959999	62.959999	62.959999	50.142433
696	2021-10-04	61.740002	61.740002	61.740002	61.740002	49.170807
697	2021-10-05	62.099998	62.099998	62.099998	62.099998	49.457516
698	2021-10-06	62.619999	62.619999	62.619999	62.619999	49.871655
699	2021-10-07	63.299999	63.299999	63.299999	63.299999	50.413216
700	2021-10-08	63.110001	63.110001	63.110001	63.110001	50.261898
701	2021-10-11	62.700001	62.700001	62.700001	62.700001	49.935368
702	2021-10-12	62.950001	62.950001	62.950001	62.950001	50.134472
703	2021-10-13	63.290001	63.290001	63.290001	63.290001	50.405251
704	2021-10-14	64.459999	64.459999	64.459999	64.459999	51.337059
705	2021-10-15	64.970001	64.970001	64.970001	64.970001	51.743237
706	2021-10-18	65.430000	65.430000	65.430000	65.430000	52.109585
707	2021-10-19	66.150002	66.150002	66.150002	66.150002	52.683010
708	2021-10-20	66.139999	66.139999	66.139999	66.139999	52.675037
709	2021-10-21	66.739998	66.739998	66.739998	66.739998	53.152889
710	2021-10-22	67.320000	67.320000	67.320000	67.320000	53.614815
711	2021-10-25	67.510002	67.510002	67.510002	67.510002	53.766136
712	2021-10-26	67.559998	67.559998	67.559998	67.559998	53.805954
713	2021-10-27	66.279999	66.279999	66.279999	66.279999	52.786541
714	2021-10-28	66.680000	66.680000	66.680000	66.680000	53.105110
715	2021-10-29	66.529999	66.529999	66.529999	66.529999	52.985641
716	2021-11-01	66.190002	66.190002	66.190002	66.190002	52.714863
717	2021-11-02	66.449997	66.449997	66.449997	66.449997	52.921932
718	2021-11-03	66.639999	66.639999	66.639999	66.639999	53.073250
719	2021-11-04	66.790001	66.790001	66.790001	66.790001	53.192715
720	2021-11-05	66.919998	66.919998	66.919998	66.919998	53.296246
721	2021-11-08	67.120003	67.120003	67.120003	67.120003	53.455536
722	2021-11-09	67.099998	67.099998	67.099998	67.099998	53.439602
723	2021-11-10	66.400002	66.400002	66.400002	66.400002	52.882114
724	2021-11-11	66.010002	66.010002	66.010002	66.010002	52.571507
725	2021-11-12	66.709999	66.709999	66.709999	66.709999	53.128998
726	2021-11-15	66.629997	66.629997	66.629997	66.629997	53.065285
727	2021-11-16	67.230003	67.230003	67.230003	67.230003	53.543140
728	2021-11-17	66.629997	66.629997	66.629997	66.629997	53.065285
729	2021-11-18	66.230003	66.230003	66.230003	66.230003	52.746723
730	2021-11-19	66.250000	66.250000	66.250000	66.250000	52.762646
731	2021-11-22	65.160004	65.160004	65.160004	65.160004	51.894554
732	2021-11-23	65.389999	65.389999	65.389999	65.389999	52.077728
733	2021-11-24	66.050003	66.050003	66.050003	66.050003	52.603367
734	2021-11-26	64.699997	64.699997	64.699997	64.699997	51.528198
735	2021-11-29	65.660004	65.660004	65.660004	65.660004	52.292763
736	2021-11-30	64.129997	64.129997	64.129997	64.129997	51.074242
737	2021-12-01	62.709999	62.709999	62.709999	62.709999	49.943333
738	2021-12-02	64.320000	64.320000	64.320000	64.320000	51.225563
739	2021-12-03	63.610001	63.610001	63.610001	63.610001	50.660107
740	2021-12-06	64.440002	64.440002	64.440002	64.440002	51.321133
741	2021-12-07	66.120003	66.120003	66.120003	66.120003	52.659119
742	2021-12-08	66.120003	66.120003	66.120003	66.120003	52.659119
743	2021-12-09	65.360001	65.360001	65.360001	65.360001	52.053837
744	2021-12-10	63.590000	63.590000	63.590000	63.590000	52.524769
745	2021-12-13	63.160000	63.160000	63.160000	63.160000	52.169590
746	2021-12-14	62.220001	62.220001	62.220001	62.220001	51.393162
747	2021-12-15	63.150002	63.150002	63.150002	63.150002	52.161335
748	2021-12-16	62.770000	62.770000	62.770000	62.770000	51.847458
749	2021-12-17	62.369999	62.369999	62.369999	62.369999	51.517059
750	2021-12-20	61.439999	61.439999	61.439999	61.439999	50.748886
751	2021-12-21	62.650002	62.650002	62.650002	62.650002	51.748333
752	2021-12-22	63.160000	63.160000	63.160000	63.160000	52.169590
753	2021-12-23	63.419998	63.419998	63.419998	63.419998	52.384346
754	2021-12-27	64.150002	64.150002	64.150002	64.150002	52.987328
755	2021-12-28	64.160004	64.160004	64.160004	64.160004	52.995586
756	2021-12-29	64.180000	64.180000	64.180000	64.180000	53.012104
757	2021-12-30	64.190002	64.190002	64.190002	64.190002	53.020367
758	2021-12-31	64.120003	64.120003	64.120003	64.120003	52.962543
759	2022-01-03	63.599998	63.599998	63.599998	63.599998	52.533024
760	2022-01-04	63.169998	63.169998	63.169998	63.169998	52.177849
761	2022-01-05	60.910000	60.910000	60.910000	60.910000	50.311111
762	2022-01-06	60.860001	60.860001	60.860001	60.860001	50.269814
763	2022-01-07	60.369999	60.369999	60.369999	60.369999	49.865078
764	2022-01-10	59.740002	59.740002	59.740002	59.740002	49.344700
765	2022-01-11	60.480000	60.480000	60.480000	60.480000	49.955933
766	2022-01-12	60.750000	60.750000	60.750000	60.750000	50.178951
767	2022-01-13	59.730000	59.730000	59.730000	59.730000	49.336445
768	2022-01-14	59.080002	59.080002	59.080002	59.080002	48.799549
769	2022-01-18	58.290001	58.290001	58.290001	58.290001	48.147015
770	2022-01-19	57.980000	57.980000	57.980000	57.980000	47.890957
771	2022-01-20	57.580002	57.580002	57.580002	57.580002	47.560562
772	2022-01-21	56.700001	56.700001	56.700001	56.700001	46.833691
773	2022-01-24	56.980000	56.980000	56.980000	56.980000	47.064968
774	2022-01-25	55.820000	55.820000	55.820000	55.820000	46.106815
775	2022-01-26	55.520000	55.520000	55.520000	55.520000	45.859024
776	2022-01-27	55.450001	55.450001	55.450001	55.450001	45.801201
777	2022-01-28	57.860001	57.860001	57.860001	57.860001	47.791840
778	2022-01-31	59.110001	59.110001	59.110001	59.110001	48.824326
779	2022-02-01	59.500000	59.500000	59.500000	59.500000	49.146465
780	2022-02-02	59.910000	59.910000	59.910000	59.910000	49.485119
781	2022-02-03	58.480000	58.480000	58.480000	58.480000	48.303951
782	2022-02-04	58.349998	58.349998	58.349998	58.349998	48.196571
783	2022-02-07	57.869999	57.869999	57.869999	57.869999	47.800095
784	2022-02-08	57.779999	57.779999	57.779999	57.779999	47.725758
785	2022-02-09	58.970001	58.970001	58.970001	58.970001	48.708691
786	2022-02-10	58.230000	58.230000	58.230000	58.230000	48.097454
787	2022-02-11	56.790001	56.790001	56.790001	56.790001	46.908028
788	2022-02-14	56.470001	56.470001	56.470001	56.470001	46.643711
789	2022-02-15	57.160000	57.160000	57.160000	57.160000	47.213646
790	2022-02-16	56.959999	56.959999	56.959999	56.959999	47.048447
791	2022-02-17	55.619999	55.619999	55.619999	55.619999	45.941620
792	2022-02-18	55.240002	55.240002	55.240002	55.240002	45.627739
793	2022-02-22	54.759998	54.759998	54.759998	54.759998	45.231266
794	2022-02-23	53.540001	53.540001	53.540001	53.540001	44.223557
795	2022-02-24	55.049999	55.049999	55.049999	55.049999	45.470802
796	2022-02-25	55.669998	55.669998	55.669998	55.669998	45.982918
797	2022-02-28	55.340000	55.340000	55.340000	55.340000	45.710342
798	2022-03-01	54.549999	54.549999	54.549999	54.549999	45.057808
799	2022-03-02	55.110001	55.110001	55.110001	55.110001	45.520359
800	2022-03-03	54.779999	54.779999	54.779999	54.779999	45.247787
801	2022-03-04	54.139999	54.139999	54.139999	54.139999	44.719151
802	2022-03-07	52.320000	52.320000	52.320000	52.320000	43.215851
803	2022-03-08	51.990002	51.990002	51.990002	51.990002	42.943272
804	2022-03-09	53.700001	53.700001	53.700001	53.700001	44.355717
805	2022-03-10	53.029999	53.029999	53.029999	53.029999	43.802303
806	2022-03-11	52.480000	52.480000	52.480000	52.480000	43.348007
807	2022-03-14	52.290001	52.290001	52.290001	52.290001	43.191071
808	2022-03-15	53.259998	53.259998	53.259998	53.259998	43.992279
809	2022-03-16	54.779999	54.779999	54.779999	54.779999	45.247787
810	2022-03-17	55.779999	55.779999	55.779999	55.779999	46.073776
811	2022-03-18	56.540001	56.540001	56.540001	56.540001	46.701530
812	2022-03-21	56.070000	56.070000	56.070000	56.070000	46.313316
813	2022-03-22	56.669998	56.669998	56.669998	56.669998	46.808907
814	2022-03-23	55.549999	55.549999	55.549999	55.549999	45.883801
815	2022-03-24	55.990002	55.990002	55.990002	55.990002	46.247234
816	2022-03-25	56.070000	56.070000	56.070000	56.070000	46.313316
817	2022-03-28	56.529999	56.529999	56.529999	56.529999	46.693268
818	2022-03-29	58.040001	58.040001	58.040001	58.040001	47.940517
819	2022-03-30	57.490002	57.490002	57.490002	57.490002	47.486225
820	2022-03-31	56.919998	56.919998	56.919998	56.919998	47.015404
821	2022-04-01	57.509998	57.509998	57.509998	57.509998	47.502735
822	2022-04-04	58.330002	58.330002	58.330002	58.330002	48.180054
823	2022-04-05	57.970001	57.970001	57.970001	57.970001	47.882702
824	2022-04-06	57.360001	57.360001	57.360001	57.360001	47.378845
825	2022-04-07	57.380001	57.380001	57.380001	57.380001	47.395363
826	2022-04-08	57.439999	57.439999	57.439999	57.439999	47.444920
827	2022-04-11	56.520000	56.520000	56.520000	56.520000	46.685013
828	2022-04-12	55.700001	55.700001	55.700001	55.700001	46.007698
829	2022-04-13	56.250000	56.250000	56.250000	56.250000	46.461994
830	2022-04-14	55.610001	55.610001	55.610001	55.610001	45.933361
831	2022-04-18	55.430000	55.430000	55.430000	55.430000	45.784679
832	2022-04-19	56.529999	56.529999	56.529999	56.529999	46.693268
833	2022-04-20	56.779999	56.779999	56.779999	56.779999	46.899765
834	2022-04-21	55.730000	55.730000	55.730000	55.730000	46.032478
835	2022-04-22	54.119999	54.119999	54.119999	54.119999	44.702633
836	2022-04-25	54.720001	54.720001	54.720001	54.720001	45.198227
837	2022-04-26	53.439999	53.439999	53.439999	53.439999	44.140957
838	2022-04-27	54.209999	54.209999	54.209999	54.209999	44.776970
839	2022-04-28	54.799999	54.799999	54.799999	54.799999	45.264305
840	2022-04-29	53.000000	53.000000	53.000000	53.000000	43.777523
841	2022-05-02	52.799999	52.799999	52.799999	52.799999	43.612328
842	2022-05-03	53.090000	53.090000	53.090000	53.090000	43.851864
843	2022-05-04	54.400002	54.400002	54.400002	54.400002	44.933910
844	2022-05-05	52.290001	52.290001	52.290001	52.290001	43.191071
845	2022-05-06	51.730000	51.730000	51.730000	51.730000	42.728512
846	2022-05-09	49.759998	49.759998	49.759998	49.759998	41.101315
847	2022-05-10	49.689999	49.689999	49.689999	49.689999	41.043491
848	2022-05-11	49.279999	49.279999	49.279999	49.279999	40.704838
849	2022-05-12	49.080002	49.080002	49.080002	49.080002	40.539639
850	2022-05-13	50.520000	50.520000	50.520000	50.520000	41.729065
851	2022-05-16	50.259998	50.259998	50.259998	50.259998	41.514301
852	2022-05-17	51.189999	51.189999	51.189999	51.189999	42.282478
853	2022-05-18	49.500000	49.500000	49.500000	49.500000	40.886555
854	2022-05-19	49.660000	49.660000	49.660000	49.660000	41.018711
855	2022-05-20	50.360001	50.360001	50.360001	50.360001	41.596905
856	2022-05-23	51.139999	51.139999	51.139999	51.139999	42.241177
857	2022-05-24	50.970001	50.970001	50.970001	50.970001	42.100758
858	2022-05-25	51.369999	51.369999	51.369999	51.369999	42.431156
859	2022-05-26	52.189999	52.189999	52.189999	52.189999	43.108471
860	2022-05-27	53.490002	53.490002	53.490002	53.490002	44.182259
861	2022-05-31	52.939999	52.939999	52.939999	52.939999	43.727962
862	2022-06-01	52.270000	52.270000	52.270000	52.270000	43.174549
863	2022-06-02	53.830002	53.830002	53.830002	53.830002	44.463097
864	2022-06-03	53.060001	53.060001	53.060001	53.060001	43.827080
865	2022-06-06	53.230000	53.230000	53.230000	53.230000	43.967499
866	2022-06-07	53.580002	53.580002	53.580002	53.580002	44.256603
867	2022-06-08	53.150002	53.150002	53.150002	53.150002	43.901421
868	2022-06-09	52.090000	52.090000	52.090000	52.090000	43.025871
869	2022-06-10	50.259998	50.259998	50.259998	50.259998	41.514301
870	2022-06-13	48.349998	48.349998	48.349998	48.349998	39.936661
871	2022-06-14	47.900002	47.900002	47.900002	47.900002	39.564968
872	2022-06-15	48.650002	48.650002	48.650002	48.650002	40.184464
873	2022-06-16	46.919998	46.919998	46.919998	46.919998	38.755497
874	2022-06-17	47.270000	47.270000	47.270000	47.270000	39.044594
875	2022-06-21	48.200001	48.200001	48.200001	48.200001	39.812767
876	2022-06-22	48.459999	48.459999	48.459999	48.459999	40.027523
877	2022-06-23	49.480000	49.480000	49.480000	49.480000	40.870029
878	2022-06-24	51.160000	51.160000	51.160000	51.160000	42.257698
879	2022-06-27	50.910000	50.910000	50.910000	50.910000	42.051205
880	2022-06-28	49.799999	49.799999	49.799999	49.799999	41.134354
881	2022-06-29	49.830002	49.830002	49.830002	49.830002	41.159134
882	2022-06-30	49.470001	49.470001	49.470001	49.470001	40.861778
883	2022-07-01	49.990002	49.990002	49.990002	49.990002	41.291290
884	2022-07-05	50.439999	50.439999	50.439999	50.439999	41.662983
885	2022-07-06	50.599998	50.599998	50.599998	50.599998	41.795143
886	2022-07-07	51.139999	51.139999	51.139999	51.139999	42.241177
887	2022-07-08	50.919998	50.919998	50.919998	50.919998	42.059460
888	2022-07-11	50.689999	50.689999	50.689999	50.689999	41.869480
889	2022-07-12	50.029999	50.029999	50.029999	50.029999	41.324326
890	2022-07-13	49.950001	49.950001	49.950001	49.950001	41.258251
891	2022-07-14	49.860001	49.860001	49.860001	49.860001	41.183910
892	2022-07-15	50.820000	50.820000	50.820000	50.820000	41.976864
893	2022-07-18	50.450001	50.450001	50.450001	50.450001	41.671242
894	2022-07-19	51.950001	51.950001	51.950001	51.950001	42.910233
895	2022-07-20	52.290001	52.290001	52.290001	52.290001	43.191071
896	2022-07-21	53.040001	53.040001	53.040001	53.040001	43.810562
897	2022-07-22	52.720001	52.720001	52.720001	52.720001	43.546246
898	2022-07-25	52.560001	52.560001	52.560001	52.560001	43.414089
899	2022-07-26	51.970001	51.970001	51.970001	51.970001	42.926750
900	2022-07-27	53.009998	53.009998	53.009998	53.009998	43.785782
901	2022-07-28	54.400002	54.400002	54.400002	54.400002	44.933910
902	2022-07-29	54.880001	54.880001	54.880001	54.880001	45.330387
903	2022-08-01	54.669998	54.669998	54.669998	54.669998	45.156929
904	2022-08-02	54.070000	54.070000	54.070000	54.070000	44.661335
905	2022-08-03	54.889999	54.889999	54.889999	54.889999	45.338642
906	2022-08-04	55.320000	55.320000	55.320000	55.320000	45.693821
907	2022-08-05	55.279999	55.279999	55.279999	55.279999	45.660782
908	2022-08-08	55.209999	55.209999	55.209999	55.209999	45.602959
909	2022-08-09	54.669998	54.669998	54.669998	54.669998	45.156929
910	2022-08-10	55.990002	55.990002	55.990002	55.990002	46.247234
911	2022-08-11	55.770000	55.770000	55.770000	55.770000	46.065517
912	2022-08-12	56.369999	56.369999	56.369999	56.369999	46.561111
913	2022-08-15	56.759998	56.759998	56.759998	56.759998	46.883247
914	2022-08-16	56.709999	56.709999	56.709999	56.709999	46.841946
915	2022-08-17	56.090000	56.090000	56.090000	56.090000	46.329834
916	2022-08-18	55.959999	55.959999	55.959999	55.959999	46.222454
917	2022-08-19	55.099998	55.099998	55.099998	55.099998	45.512104
918	2022-08-22	53.900002	53.900002	53.900002	53.900002	44.520916
919	2022-08-23	53.450001	53.450001	53.450001	53.450001	44.149220
920	2022-08-24	53.400002	53.400002	53.400002	53.400002	44.107918
921	2022-08-25	54.169998	54.169998	54.169998	54.169998	44.743927
922	2022-08-26	52.299999	52.299999	52.299999	52.299999	43.199326
923	2022-08-29	52.020000	52.020000	52.020000	52.020000	42.968048
924	2022-08-30	51.549999	51.549999	51.549999	51.549999	42.579834
925	2022-08-31	51.060001	51.060001	51.060001	51.060001	42.175098
926	2022-09-01	51.220001	51.220001	51.220001	51.220001	42.307259
927	2022-09-02	50.740002	50.740002	50.740002	50.740002	41.910782
928	2022-09-06	50.889999	50.889999	50.889999	50.889999	42.034683
929	2022-09-07	51.919998	51.919998	51.919998	51.919998	42.885452
930	2022-09-08	52.299999	52.299999	52.299999	52.299999	43.199326
931	2022-09-09	52.980000	52.980000	52.980000	52.980000	43.761002
932	2022-09-12	53.529999	53.529999	53.529999	53.529999	44.215294
933	2022-09-13	51.419998	51.419998	51.419998	51.419998	42.472454
934	2022-09-14	51.230000	51.230000	51.230000	51.230000	42.315517
935	2022-09-15	50.009998	50.009998	50.009998	50.009998	41.307808
936	2022-09-16	49.529999	49.529999	49.529999	49.529999	40.911335
937	2022-09-19	49.720001	49.720001	49.720001	49.720001	41.068272
938	2022-09-20	48.810001	48.810001	48.810001	48.810001	40.316620
939	2022-09-21	47.950001	47.950001	47.950001	47.950001	39.606270
940	2022-09-22	47.380001	47.380001	47.380001	47.380001	39.135452
941	2022-09-23	46.889999	46.889999	46.889999	46.889999	38.730717
942	2022-09-26	46.310001	46.310001	46.310001	46.310001	38.251644
943	2022-09-27	46.090000	46.090000	46.090000	46.090000	38.069923
944	2022-09-28	46.889999	46.889999	46.889999	46.889999	38.730717
945	2022-09-29	45.619999	45.619999	45.619999	45.619999	37.681709
946	2022-09-30	45.230000	45.230000	45.230000	45.230000	37.359573
947	2022-10-03	46.400002	46.400002	46.400002	46.400002	38.325985
948	2022-10-04	47.959999	47.959999	47.959999	47.959999	39.614525
949	2022-10-05	47.750000	47.750000	47.750000	47.750000	39.441071
950	2022-10-06	46.980000	46.980000	46.980000	46.980000	38.805058
951	2022-10-07	45.680000	45.680000	45.680000	45.680000	37.731266
952	2022-10-10	45.259998	45.259998	45.259998	45.259998	37.384354
953	2022-10-11	44.700001	44.700001	44.700001	44.700001	36.921799
954	2022-10-12	44.340000	44.340000	44.340000	44.340000	36.624439
955	2022-10-13	45.180000	45.180000	45.180000	45.180000	37.318272
956	2022-10-14	44.360001	44.360001	44.360001	44.360001	36.640961
957	2022-10-17	45.459999	45.459999	45.459999	45.459999	37.549553
958	2022-10-18	46.119999	46.119999	46.119999	46.119999	38.094700
959	2022-10-19	45.470001	45.470001	45.470001	45.470001	37.557812
960	2022-10-20	45.060001	45.060001	45.060001	45.060001	37.219154
961	2022-10-21	45.650002	45.650002	45.650002	45.650002	37.706490
962	2022-10-24	46.060001	46.060001	46.060001	46.060001	38.045147
963	2022-10-25	47.349998	47.349998	47.349998	47.349998	39.110672
964	2022-10-26	47.880001	47.880001	47.880001	47.880001	39.548447
965	2022-10-27	48.299999	48.299999	48.299999	48.299999	39.895363
966	2022-10-28	49.400002	49.400002	49.400002	49.400002	40.803959
967	2022-10-31	49.080002	49.080002	49.080002	49.080002	40.539639
968	2022-11-01	49.189999	49.189999	49.189999	49.189999	40.630493
969	2022-11-02	47.799999	47.799999	47.799999	47.799999	39.482368
970	2022-11-03	47.080002	47.080002	47.080002	47.080002	38.887657
971	2022-11-04	47.509998	47.509998	47.509998	47.509998	39.242828
972	2022-11-07	48.279999	48.279999	48.279999	48.279999	39.878845
973	2022-11-08	48.590000	48.590000	48.590000	48.590000	40.134903
974	2022-11-09	47.700001	47.700001	47.700001	47.700001	39.399769
975	2022-11-10	51.410000	51.410000	51.410000	51.410000	42.464195
976	2022-11-11	52.040001	52.040001	52.040001	52.040001	42.984570
977	2022-11-14	51.099998	51.099998	51.099998	51.099998	42.208138
978	2022-11-15	51.759998	51.759998	51.759998	51.759998	42.753296
979	2022-11-16	51.439999	51.439999	51.439999	51.439999	42.488976
980	2022-11-17	50.770000	50.770000	50.770000	50.770000	41.935562
981	2022-11-18	50.709999	50.709999	50.709999	50.709999	41.886002
982	2022-11-21	50.459999	50.459999	50.459999	50.459999	41.679504
983	2022-11-22	50.970001	50.970001	50.970001	50.970001	42.100758
984	2022-11-23	51.340000	51.340000	51.340000	51.340000	42.406380
985	2022-11-25	51.599998	51.599998	51.599998	51.599998	42.621136
986	2022-11-28	50.750000	50.750000	50.750000	50.750000	41.919041
987	2022-11-29	50.560001	50.560001	50.560001	50.560001	41.762108
988	2022-11-30	52.299999	52.299999	52.299999	52.299999	43.199326
989	2022-12-01	52.660000	52.660000	52.660000	52.660000	43.496681
990	2022-12-02	52.240002	52.240002	52.240002	52.240002	43.149769
991	2022-12-05	50.820000	50.820000	50.820000	50.820000	41.976864
992	2022-12-06	50.220001	50.220001	50.220001	50.220001	41.481270
993	2022-12-07	49.970001	49.970001	49.970001	49.970001	41.274765
994	2022-12-08	50.299999	50.299999	50.299999	50.299999	41.547344
995	2022-12-09	47.029999	47.029999	47.029999	47.029999	41.415634
996	2022-12-12	47.669998	47.669998	47.669998	47.669998	41.979229
997	2022-12-13	48.169998	48.169998	48.169998	48.169998	42.419540
998	2022-12-14	47.860001	47.860001	47.860001	47.860001	42.146545
999	2022-12-15	46.750000	46.750000	46.750000	46.750000	41.169056
1000	2022-12-16	46.230000	46.230000	46.230000	46.230000	40.711132
1001	2022-12-19	45.700001	45.700001	45.700001	45.700001	40.244404
1002	2022-12-20	45.680000	45.680000	45.680000	45.680000	40.226791
1003	2022-12-21	46.320000	46.320000	46.320000	46.320000	40.790390
1004	2022-12-22	45.880001	45.880001	45.880001	45.880001	40.402920
1005	2022-12-23	46.119999	46.119999	46.119999	46.119999	40.614265
1006	2022-12-27	46.139999	46.139999	46.139999	46.139999	40.631882
1007	2022-12-28	45.669998	45.669998	45.669998	45.669998	40.217987
1008	2022-12-29	46.680000	46.680000	46.680000	46.680000	41.107414
1009	2022-12-30	46.340000	46.340000	46.340000	46.340000	40.808002
1010	2023-01-03	46.360001	46.360001	46.360001	46.360001	40.825619
1011	2023-01-04	47.340000	47.340000	47.340000	47.340000	41.688622
1012	2023-01-05	46.490002	46.490002	46.490002	46.490002	40.940098
1013	2023-01-06	47.730000	47.730000	47.730000	47.730000	42.032066
1014	2023-01-09	48.080002	48.080002	48.080002	48.080002	42.340286
1015	2023-01-10	48.430000	48.430000	48.430000	48.430000	42.648506
1016	2023-01-11	49.290001	49.290001	49.290001	49.290001	43.405834
1017	2023-01-12	49.669998	49.669998	49.669998	49.669998	43.740471
1018	2023-01-13	49.709999	49.709999	49.709999	49.709999	43.775696
1019	2023-01-17	49.619999	49.619999	49.619999	49.619999	43.696442
1020	2023-01-18	49.119999	49.119999	49.119999	49.119999	43.256130
1021	2023-01-19	48.720001	48.720001	48.720001	48.720001	42.903885
1022	2023-01-20	49.660000	49.660000	49.660000	49.660000	43.731667
1023	2023-01-23	49.730000	49.730000	49.730000	49.730000	43.793308
1024	2023-01-24	49.599998	49.599998	49.599998	49.599998	43.678829
1025	2023-01-25	49.619999	49.619999	49.619999	49.619999	43.696442
1026	2023-01-26	49.869999	49.869999	49.869999	49.869999	43.916595
1027	2023-01-27	49.959999	49.959999	49.959999	49.959999	43.995853
1028	2023-01-30	49.360001	49.360001	49.360001	49.360001	43.467480
1029	2023-01-31	50.029999	50.029999	50.029999	50.029999	44.057495
1030	2023-02-01	50.619999	50.619999	50.619999	50.619999	44.577065
1031	2023-02-02	51.009998	51.009998	51.009998	51.009998	44.920506
1032	2023-02-03	50.419998	50.419998	50.419998	50.419998	44.400936
1033	2023-02-06	49.889999	49.889999	49.889999	49.889999	43.934208
1034	2023-02-07	50.340000	50.340000	50.340000	50.340000	44.330490
1035	2023-02-08	49.880001	49.880001	49.880001	49.880001	43.925404
1036	2023-02-09	49.639999	49.639999	49.639999	49.639999	43.714054
1037	2023-02-10	49.619999	49.619999	49.619999	49.619999	43.696442
1038	2023-02-13	50.230000	50.230000	50.230000	50.230000	44.233620
1039	2023-02-14	50.130001	50.130001	50.130001	50.130001	44.145561
1040	2023-02-15	50.250000	50.250000	50.250000	50.250000	44.251232
1041	2023-02-16	49.680000	49.680000	49.680000	49.680000	43.749279
1042	2023-02-17	49.480000	49.480000	49.480000	49.480000	43.573158
1043	2023-02-21	48.490002	48.490002	48.490002	48.490002	42.701344
1044	2023-02-22	48.139999	48.139999	48.139999	48.139999	42.393124
1045	2023-02-23	48.299999	48.299999	48.299999	48.299999	42.534019
1046	2023-02-24	47.610001	47.610001	47.610001	47.610001	41.926395
1047	2023-02-27	47.770000	47.770000	47.770000	47.770000	42.067295
1048	2023-02-28	47.840000	47.840000	47.840000	47.840000	42.128937
1049	2023-03-01	47.459999	47.459999	47.459999	47.459999	41.794300
1050	2023-03-02	47.750000	47.750000	47.750000	47.750000	42.049679
1051	2023-03-03	48.570000	48.570000	48.570000	48.570000	42.771790
1052	2023-03-06	48.610001	48.610001	48.610001	48.610001	42.807014
1053	2023-03-07	47.630001	47.630001	47.630001	47.630001	41.944004
1054	2023-03-08	47.930000	47.930000	47.930000	47.930000	42.208191
1055	2023-03-09	47.310001	47.310001	47.310001	47.310001	41.662209
1056	2023-03-10	46.240002	46.240002	46.240002	46.240002	40.719944
1057	2023-03-13	46.189999	46.189999	46.189999	46.189999	40.675911
1058	2023-03-14	46.959999	46.959999	46.959999	46.959999	41.353989
1059	2023-03-15	46.529999	46.529999	46.529999	46.529999	40.975319
1060	2023-03-16	47.020000	47.020000	47.020000	47.020000	41.406826
1061	2023-03-17	46.560001	46.560001	46.560001	46.560001	41.001743
1062	2023-03-20	46.840000	46.840000	46.840000	46.840000	41.248314
1063	2023-03-21	47.310001	47.310001	47.310001	47.310001	41.662209
1064	2023-03-22	46.660000	46.660000	46.660000	46.660000	41.089806
1065	2023-03-23	46.820000	46.820000	46.820000	46.820000	41.230701
1066	2023-03-24	47.209999	47.209999	47.209999	47.209999	41.574146
1067	2023-03-27	47.340000	47.340000	47.340000	47.340000	41.688622
1068	2023-03-28	47.340000	47.340000	47.340000	47.340000	41.688622
1069	2023-03-29	47.990002	47.990002	47.990002	47.990002	42.261032
1070	2023-03-30	48.340000	48.340000	48.340000	48.340000	42.569244
1071	2023-03-31	49.049999	49.049999	49.049999	49.049999	43.194485
1072	2023-04-03	49.000000	49.000000	49.000000	49.000000	43.150455
1073	2023-04-04	48.880001	48.880001	48.880001	48.880001	43.044785
1074	2023-04-05	48.740002	48.740002	48.740002	48.740002	42.921497
1075	2023-04-06	48.599998	48.599998	48.599998	48.599998	42.798203
1076	2023-04-10	48.700001	48.700001	48.700001	48.700001	42.886272
1077	2023-04-11	49.130001	49.130001	49.130001	49.130001	43.264935
1078	2023-04-12	49.119999	49.119999	49.119999	49.119999	43.256130
1079	2023-04-13	49.770000	49.770000	49.770000	49.770000	43.828537
1080	2023-04-14	49.689999	49.689999	49.689999	49.689999	43.758087
1081	2023-04-17	49.779999	49.779999	49.779999	49.779999	43.837341
1082	2023-04-18	49.849998	49.849998	49.849998	49.849998	43.898987
1083	2023-04-19	49.799999	49.799999	49.799999	49.799999	43.854954
1084	2023-04-20	49.660000	49.660000	49.660000	49.660000	43.731667
1085	2023-04-21	49.740002	49.740002	49.740002	49.740002	43.802116
1086	2023-04-24	49.730000	49.730000	49.730000	49.730000	43.793308
1087	2023-04-25	48.959999	48.959999	48.959999	48.959999	43.115234
1088	2023-04-26	48.779999	48.779999	48.779999	48.779999	42.956718
1089	2023-04-27	49.779999	49.779999	49.779999	49.779999	43.837341
1090	2023-04-28	50.270000	50.270000	50.270000	50.270000	44.268848
1091	2023-05-01	50.299999	50.299999	50.299999	50.299999	44.295269
1092	2023-05-02	49.650002	49.650002	49.650002	49.650002	43.722862
1093	2023-05-03	49.299999	49.299999	49.299999	49.299999	43.414642
1094	2023-05-04	48.880001	48.880001	48.880001	48.880001	43.044785
1095	2023-05-05	49.759998	49.759998	49.759998	49.759998	43.819729
1096	2023-05-08	49.730000	49.730000	49.730000	49.730000	43.793308
1097	2023-05-09	49.700001	49.700001	49.700001	49.700001	43.766895
1098	2023-05-10	49.810001	49.810001	49.810001	49.810001	43.863762
1099	2023-05-11	49.560001	49.560001	49.560001	49.560001	43.643608
1100	2023-05-12	49.459999	49.459999	49.459999	49.459999	43.555542
1101	2023-05-15	49.660000	49.660000	49.660000	49.660000	43.731667
1102	2023-05-16	49.150002	49.150002	49.150002	49.150002	43.282551
1103	2023-05-17	49.730000	49.730000	49.730000	49.730000	43.793308
1104	2023-05-18	50.040001	50.040001	50.040001	50.040001	44.066303
1105	2023-05-19	50.200001	50.200001	50.200001	50.200001	44.207203
1106	2023-05-22	50.410000	50.410000	50.410000	50.410000	44.392132
1107	2023-05-23	49.279999	49.279999	49.279999	49.279999	43.397030
1108	2023-05-24	48.720001	48.720001	48.720001	48.720001	42.903885
1109	2023-05-25	49.130001	49.130001	49.130001	49.130001	43.264935
1110	2023-05-26	49.610001	49.610001	49.610001	49.610001	43.687637
1111	2023-05-30	49.360001	49.360001	49.360001	49.360001	43.467480
1112	2023-05-31	49.520000	49.520000	49.520000	49.520000	43.608379
1113	2023-06-01	50.080002	50.080002	50.080002	50.080002	44.101528
1114	2023-06-02	50.709999	50.709999	50.709999	50.709999	44.656319
1115	2023-06-05	50.540001	50.540001	50.540001	50.540001	44.506615
1116	2023-06-06	50.950001	50.950001	50.950001	50.950001	44.867668
1117	2023-06-07	50.490002	50.490002	50.490002	50.490002	44.462585
1118	2023-06-08	50.590000	50.590000	50.590000	50.590000	44.550648
1119	2023-06-09	50.680000	50.680000	50.680000	50.680000	44.629898
1120	2023-06-12	51.189999	51.189999	51.189999	51.189999	45.079018
1121	2023-06-13	51.480000	51.480000	51.480000	51.480000	45.334396
1122	2023-06-14	51.619999	51.619999	51.619999	51.619999	45.457687
1123	2023-06-15	52.410000	52.410000	52.410000	52.410000	46.153378
1124	2023-06-16	52.070000	52.070000	52.070000	52.070000	45.853966
1125	2023-06-20	51.639999	51.639999	51.639999	51.639999	45.475300
1126	2023-06-21	51.639999	51.639999	51.639999	51.639999	45.475300
1127	2023-06-22	51.389999	51.389999	51.389999	51.389999	45.255142
1128	2023-06-23	51.470001	51.470001	51.470001	51.470001	45.325596
1129	2023-06-26	51.369999	51.369999	51.369999	51.369999	45.237526
1130	2023-06-27	52.040001	52.040001	52.040001	52.040001	45.827549
1131	2023-06-28	52.299999	52.299999	52.299999	52.299999	46.056511
1132	2023-06-29	52.730000	52.730000	52.730000	52.730000	46.435177
1133	2023-06-30	53.240002	53.240002	53.240002	53.240002	46.884293
1134	2023-07-03	53.130001	53.130001	53.130001	53.130001	46.787422
1135	2023-07-05	53.110001	53.110001	53.110001	53.110001	46.769814
1136	2023-07-06	52.470001	52.470001	52.470001	52.470001	46.206215
1137	2023-07-07	52.340000	52.340000	52.340000	52.340000	46.091732
1138	2023-07-10	52.529999	52.529999	52.529999	52.529999	46.259052
1139	2023-07-11	52.810001	52.810001	52.810001	52.810001	46.505627
1140	2023-07-12	53.360001	53.360001	53.360001	53.360001	46.989967
1141	2023-07-13	53.930000	53.930000	53.930000	53.930000	47.491920
1142	2023-07-14	53.880001	53.880001	53.880001	53.880001	47.447887
1143	2023-07-17	53.959999	53.959999	53.959999	53.959999	47.518341
1144	2023-07-18	54.209999	54.209999	54.209999	54.209999	47.738495
1145	2023-07-19	54.360001	54.360001	54.360001	54.360001	47.870590
1146	2023-07-20	54.009998	54.009998	54.009998	54.009998	47.562370
1147	2023-07-21	54.169998	54.169998	54.169998	54.169998	47.703266
1148	2023-07-24	54.540001	54.540001	54.540001	54.540001	48.029102
1149	2023-07-25	54.470001	54.470001	54.470001	54.470001	47.967457
1150	2023-07-26	54.189999	54.189999	54.189999	54.189999	47.720879
1151	2023-07-27	53.310001	53.310001	53.310001	53.310001	46.945938
1152	2023-07-28	53.590000	53.590000	53.590000	53.590000	47.192509
1153	2023-07-31	53.759998	53.759998	53.759998	53.759998	47.342216
1154	2023-08-01	53.759998	53.759998	53.759998	53.759998	47.342216
1155	2023-08-02	52.869999	52.869999	52.869999	52.869999	46.558460
1156	2023-08-03	52.619999	52.619999	52.619999	52.619999	46.338306
1157	2023-08-04	52.709999	52.709999	52.709999	52.709999	46.417561
1158	2023-08-07	53.110001	53.110001	53.110001	53.110001	46.769814
1159	2023-08-08	52.880001	52.880001	52.880001	52.880001	46.567272
1160	2023-08-09	52.910000	52.910000	52.910000	52.910000	46.593685
1161	2023-08-10	53.320000	53.320000	53.320000	53.320000	46.954742
1162	2023-08-11	53.200001	53.200001	53.200001	53.200001	46.849068
1163	2023-08-14	53.330002	53.330002	53.330002	53.330002	46.963554
1164	2023-08-15	52.709999	52.709999	52.709999	52.709999	46.417561
1165	2023-08-16	52.480000	52.480000	52.480000	52.480000	46.215019
1166	2023-08-17	51.950001	51.950001	51.950001	51.950001	45.748287
1167	2023-08-18	52.070000	52.070000	52.070000	52.070000	45.853966
1168	2023-08-21	52.070000	52.070000	52.070000	52.070000	45.853966
1169	2023-08-22	52.090000	52.090000	52.090000	52.090000	45.871578
1170	2023-08-23	52.880001	52.880001	52.880001	52.880001	46.567272
1171	2023-08-24	52.290001	52.290001	52.290001	52.290001	46.047703
1172	2023-08-25	52.660000	52.660000	52.660000	52.660000	46.373531
1173	2023-08-28	53.009998	53.009998	53.009998	53.009998	46.681747
1174	2023-08-29	53.660000	53.660000	53.660000	53.660000	47.254150
1175	2023-08-30	53.939999	53.939999	53.939999	53.939999	47.500729
1176	2023-08-31	53.860001	53.860001	53.860001	53.860001	47.430283
1177	2023-09-01	54.189999	54.189999	54.189999	54.189999	47.720879
1178	2023-09-05	53.810001	53.810001	53.810001	53.810001	47.386250
1179	2023-09-06	53.660000	53.660000	53.660000	53.660000	47.254150
1180	2023-09-07	53.810001	53.810001	53.810001	53.810001	47.386250
1181	2023-09-08	53.720001	53.720001	53.720001	53.720001	47.306988
1182	2023-09-11	53.939999	53.939999	53.939999	53.939999	47.500729
1183	2023-09-12	53.680000	53.680000	53.680000	53.680000	47.271767
1184	2023-09-13	53.740002	53.740002	53.740002	53.740002	47.324604
1185	2023-09-14	54.220001	54.220001	54.220001	54.220001	47.747303
1186	2023-09-15	53.910000	53.910000	53.910000	53.910000	47.474312
1187	2023-09-18	54.020000	54.020000	54.020000	54.020000	47.571178
1188	2023-09-19	53.619999	53.619999	53.619999	53.619999	47.218929
1189	2023-09-20	53.480000	53.480000	53.480000	53.480000	47.095642
1190	2023-09-21	51.970001	51.970001	51.970001	51.970001	45.765903
1191	2023-09-22	51.810001	51.810001	51.810001	51.810001	45.625004
1192	2023-09-25	51.860001	51.860001	51.860001	51.860001	45.669037
1193	2023-09-26	50.939999	50.939999	50.939999	50.939999	44.858864
1194	2023-09-27	50.889999	50.889999	50.889999	50.889999	44.814831
1195	2023-09-28	51.310001	51.310001	51.310001	51.310001	45.184696
1196	2023-09-29	51.020000	51.020000	51.020000	51.020000	44.929314
1197	2023-10-02	50.610001	50.610001	50.610001	50.610001	44.568256
1198	2023-10-03	50.000000	50.000000	50.000000	50.000000	44.031078
1199	2023-10-04	50.430000	50.430000	50.430000	50.430000	44.409748
1200	2023-10-05	50.689999	50.689999	50.689999	50.689999	44.638706
1201	2023-10-06	51.240002	51.240002	51.240002	51.240002	45.123051
1202	2023-10-09	51.380001	51.380001	51.380001	51.380001	45.246338
1203	2023-10-10	51.660000	51.660000	51.660000	51.660000	45.492908
1204	2023-10-11	52.070000	52.070000	52.070000	52.070000	45.853966
1205	2023-10-12	51.540001	51.540001	51.540001	51.540001	45.387238
1206	2023-10-13	51.349998	51.349998	51.349998	51.349998	45.219917
1207	2023-10-16	51.849998	51.849998	51.849998	51.849998	45.660225
1208	2023-10-17	51.779999	51.779999	51.779999	51.779999	45.598587
1209	2023-10-18	50.660000	50.660000	50.660000	50.660000	44.612289
1210	2023-10-19	49.959999	49.959999	49.959999	49.959999	43.995853
1211	2023-10-20	49.709999	49.709999	49.709999	49.709999	43.775696
1212	2023-10-23	49.459999	49.459999	49.459999	49.459999	43.555542
1213	2023-10-24	49.680000	49.680000	49.680000	49.680000	43.749279
1214	2023-10-25	49.410000	49.410000	49.410000	49.410000	43.511513
1215	2023-10-26	49.099998	49.099998	49.099998	49.099998	43.238518
1216	2023-10-27	48.549999	48.549999	48.549999	48.549999	42.754173
1217	2023-10-30	49.200001	49.200001	49.200001	49.200001	43.326580
1218	2023-10-31	49.770000	49.770000	49.770000	49.770000	43.828537
1219	2023-11-01	50.330002	50.330002	50.330002	50.330002	44.321686
1220	2023-11-02	51.490002	51.490002	51.490002	51.490002	45.343208
1221	2023-11-03	52.369999	52.369999	52.369999	52.369999	46.118153
1222	2023-11-06	52.049999	52.049999	52.049999	52.049999	45.836353
1223	2023-11-07	52.439999	52.439999	52.439999	52.439999	46.179794
1224	2023-11-08	52.560001	52.560001	52.560001	52.560001	46.285469
1225	2023-11-09	52.439999	52.439999	52.439999	52.439999	46.179794
1226	2023-11-10	53.220001	53.220001	53.220001	53.220001	46.866680
1227	2023-11-13	53.299999	53.299999	53.299999	53.299999	46.937126
1228	2023-11-14	54.410000	54.410000	54.410000	54.410000	47.914619
1229	2023-11-15	54.529999	54.529999	54.529999	54.529999	48.020294
1230	2023-11-16	54.709999	54.709999	54.709999	54.709999	48.178806
1231	2023-11-17	54.919998	54.919998	54.919998	54.919998	48.363735
1232	2023-11-20	55.410000	55.410000	55.410000	55.410000	48.795242
1233	2023-11-21	55.529999	55.529999	55.529999	55.529999	48.900913
1234	2023-11-22	55.759998	55.759998	55.759998	55.759998	49.103458
1235	2023-11-24	55.880001	55.880001	55.880001	55.880001	49.209133
1236	2023-11-27	55.869999	55.869999	55.869999	55.869999	49.200329
1237	2023-11-28	56.009998	56.009998	56.009998	56.009998	49.323612
1238	2023-11-29	56.590000	56.590000	56.590000	56.590000	49.834373
1239	2023-11-30	56.889999	56.889999	56.889999	56.889999	50.098564
1240	2023-12-01	57.360001	57.360001	57.360001	57.360001	50.512451
1241	2023-12-04	57.180000	57.180000	57.180000	57.180000	50.353943
1242	2023-12-05	57.150002	57.150002	57.150002	57.150002	50.327522
1243	2023-12-06	57.169998	57.169998	57.169998	57.169998	50.345131
1244	2023-12-07	57.160000	57.160000	57.160000	57.160000	50.336330
1245	2023-12-08	55.110001	55.110001	55.110001	55.110001	50.331043
1246	2023-12-11	55.560001	55.560001	55.560001	55.560001	50.742023
1247	2023-12-12	55.740002	55.740002	55.740002	55.740002	50.906410
1248	2023-12-13	56.830002	56.830002	56.830002	56.830002	51.901894
1249	2023-12-14	57.150002	57.150002	57.150002	57.150002	52.194141
1250	2023-12-15	57.000000	57.000000	57.000000	57.000000	52.057148
1251	2023-12-18	57.080002	57.080002	57.080002	57.080002	52.130211
1252	2023-12-19	57.009998	57.009998	57.009998	57.009998	52.066277
1253	2023-12-20	56.360001	56.360001	56.360001	56.360001	51.472649
1254	2023-12-21	56.959999	56.959999	56.959999	56.959999	52.020615
1255	2023-12-22	57.110001	57.110001	57.110001	57.110001	52.157612
1256	2023-12-26	57.220001	57.220001	57.220001	57.220001	52.258068
1257	2023-12-27	57.560001	57.560001	57.560001	57.560001	52.568588
1258	2023-12-28	57.560001	57.560001	57.560001	57.560001	52.568588
1259	2023-12-29	57.369999	57.369999	57.369999	57.369999	52.395061
1260	2024-01-02	56.750000	56.750000	56.750000	56.750000	51.828827
1261	2024-01-03	56.209999	56.209999	56.209999	56.209999	51.335651
1262	2024-01-04	56.279999	56.279999	56.279999	56.279999	51.399582
1263	2024-01-05	56.279999	56.279999	56.279999	56.279999	51.399582
1264	2024-01-08	56.990002	56.990002	56.990002	56.990002	52.048016
1265	2024-01-09	56.820000	56.820000	56.820000	56.820000	51.892757
1266	2024-01-10	57.119999	57.119999	57.119999	57.119999	52.166740
1267	2024-01-11	56.990002	56.990002	56.990002	56.990002	52.048016
1268	2024-01-12	57.320000	57.320000	57.320000	57.320000	52.349400
1269	2024-01-16	57.400002	57.400002	57.400002	57.400002	52.422462
1270	2024-01-17	57.099998	57.099998	57.099998	57.099998	52.148476
1271	2024-01-18	57.580002	57.580002	57.580002	57.580002	52.586853
1272	2024-01-19	58.430000	58.430000	58.430000	58.430000	53.363144
1273	2024-01-22	58.509998	58.509998	58.509998	58.509998	53.436203
1274	2024-01-23	58.490002	58.490002	58.490002	58.490002	53.417942
1275	2024-01-24	58.150002	58.150002	58.150002	58.150002	53.107426
1276	2024-01-25	58.610001	58.610001	58.610001	58.610001	53.527534
1277	2024-01-26	58.639999	58.639999	58.639999	58.639999	53.554932
1278	2024-01-29	59.209999	59.209999	59.209999	59.209999	54.075504
1279	2024-01-30	59.660000	59.660000	59.660000	59.660000	54.486481
1280	2024-01-31	58.790001	58.790001	58.790001	58.790001	53.691925
1281	2024-02-01	59.759998	59.759998	59.759998	59.759998	54.577808
1282	2024-02-02	59.759998	59.759998	59.759998	59.759998	54.577808
1283	2024-02-05	58.880001	58.880001	58.880001	58.880001	53.774120
1284	2024-02-06	59.520000	59.520000	59.520000	59.520000	54.358620
1285	2024-02-07	60.090000	60.090000	60.090000	60.090000	54.879192
1286	2024-02-08	59.810001	59.810001	59.810001	59.810001	54.623474
1287	2024-02-09	60.189999	60.189999	60.189999	60.189999	54.970520
1288	2024-02-12	59.970001	59.970001	59.970001	59.970001	54.769600
1289	2024-02-13	58.689999	58.689999	58.689999	58.689999	53.600597
1290	2024-02-14	59.320000	59.320000	59.320000	59.320000	54.175964
1291	2024-02-15	59.970001	59.970001	59.970001	59.970001	54.769600
1292	2024-02-16	59.660000	59.660000	59.660000	59.660000	54.486481
1293	2024-02-20	59.110001	59.110001	59.110001	59.110001	53.984177
1294	2024-02-21	59.320000	59.320000	59.320000	59.320000	54.175964
1295	2024-02-22	60.340000	60.340000	60.340000	60.340000	55.107513
1296	2024-02-23	60.700001	60.700001	60.700001	60.700001	55.436295
1297	2024-02-26	60.400002	60.400002	60.400002	60.400002	55.162312
1298	2024-02-27	60.419998	60.419998	60.419998	60.419998	55.180573
1299	2024-02-28	60.869999	60.869999	60.869999	60.869999	55.591553
1300	2024-02-29	61.119999	61.119999	61.119999	61.119999	55.819874
1301	2024-03-01	61.619999	61.619999	61.619999	61.619999	56.276516
1302	2024-03-04	61.389999	61.389999	61.389999	61.389999	56.066460
1303	2024-03-05	60.790001	60.790001	60.790001	60.790001	55.518490
1304	2024-03-06	61.209999	61.209999	61.209999	61.209999	55.902069
1305	2024-03-07	61.619999	61.619999	61.619999	61.619999	56.276516
1306	2024-03-08	61.549999	61.549999	61.549999	61.549999	56.212585
1307	2024-03-11	61.450001	61.450001	61.450001	61.450001	56.121258
1308	2024-03-12	61.599998	61.599998	61.599998	61.599998	56.258247
1309	2024-03-13	61.610001	61.610001	61.610001	61.610001	56.267384
1310	2024-03-14	61.220001	61.220001	61.220001	61.220001	55.911201
1311	2024-03-15	61.299999	61.299999	61.299999	61.299999	55.984264
1312	2024-03-18	61.119999	61.119999	61.119999	61.119999	55.819874
1313	2024-03-19	61.520000	61.520000	61.520000	61.520000	56.185188
1314	2024-03-20	62.169998	62.169998	62.169998	62.169998	56.778820
1315	2024-03-21	62.709999	62.709999	62.709999	62.709999	57.271992
1316	2024-03-22	62.020000	62.020000	62.020000	62.020000	56.641830
1317	2024-03-25	61.650002	61.650002	61.650002	61.650002	56.303917
1318	2024-03-26	61.689999	61.689999	61.689999	61.689999	56.340443
1319	2024-03-27	61.860001	61.860001	61.860001	61.860001	56.495705
1320	2024-03-28	62.020000	62.020000	62.020000	62.020000	56.641830
1321	2024-04-01	61.509998	61.509998	61.509998	61.509998	56.176056
1322	2024-04-02	61.049999	61.049999	61.049999	61.049999	55.755943
1323	2024-04-03	61.130001	61.130001	61.130001	61.130001	55.829010
1324	2024-04-04	60.349998	60.349998	60.349998	60.349998	55.116646
1325	2024-04-05	61.110001	61.110001	61.110001	61.110001	55.810741
1326	2024-04-08	61.250000	61.250000	61.250000	61.250000	55.938602
1327	2024-04-09	61.349998	61.349998	61.349998	61.349998	56.029930
1328	2024-04-10	60.049999	60.049999	60.049999	60.049999	54.842659
1329	2024-04-11	60.230000	60.230000	60.230000	60.230000	55.007053
1330	2024-04-12	59.369999	59.369999	59.369999	59.369999	54.221626
1331	2024-04-15	58.689999	58.689999	58.689999	58.689999	53.600597
1332	2024-04-16	58.630001	58.630001	58.630001	58.630001	53.545799
1333	2024-04-17	58.810001	58.810001	58.810001	58.810001	53.710194
1334	2024-04-18	58.389999	58.389999	58.389999	58.389999	53.326611
1335	2024-04-19	58.240002	58.240002	58.240002	58.240002	53.189621
1336	2024-04-22	58.779999	58.779999	58.779999	58.779999	53.682789
1337	2024-04-23	59.650002	59.650002	59.650002	59.650002	54.477352
1338	2024-04-24	59.590000	59.590000	59.590000	59.590000	54.422550
1339	2024-04-25	59.020000	59.020000	59.020000	59.020000	53.901981
1340	2024-04-26	58.970001	58.970001	58.970001	58.970001	53.856319
1341	2024-04-29	58.689999	58.689999	58.689999	58.689999	53.600597
1342	2024-04-30	57.669998	57.669998	57.669998	57.669998	52.669044
1343	2024-05-01	58.060001	58.060001	58.060001	58.060001	53.025230
1344	2024-05-02	58.189999	58.189999	58.189999	58.189999	53.143951
1345	2024-05-03	58.639999	58.639999	58.639999	58.639999	53.554932
1346	2024-05-06	59.410000	59.410000	59.410000	59.410000	54.258160
1347	2024-05-07	59.900002	59.900002	59.900002	59.900002	54.705669
1348	2024-05-08	60.119999	60.119999	60.119999	60.119999	54.906590
1349	2024-05-09	60.730000	60.730000	60.730000	60.730000	55.463692
1350	2024-05-10	60.540001	60.540001	60.540001	60.540001	55.290173
1351	2024-05-13	60.150002	60.150002	60.150002	60.150002	54.933990
1352	2024-05-14	60.290001	60.290001	60.290001	60.290001	55.061852
1353	2024-05-15	61.209999	61.209999	61.209999	61.209999	55.902069
1354	2024-05-16	61.200001	61.200001	61.200001	61.200001	55.892941
1355	2024-05-17	61.330002	61.330002	61.330002	61.330002	56.011665
1356	2024-05-20	61.230000	61.230000	61.230000	61.230000	55.920334
1357	2024-05-21	61.189999	61.189999	61.189999	61.189999	55.883804
1358	2024-05-22	61.049999	61.049999	61.049999	61.049999	55.755943
1359	2024-05-23	60.250000	60.250000	60.250000	60.250000	55.025318
1360	2024-05-24	60.869999	60.869999	60.869999	60.869999	55.591553
1361	2024-05-28	60.070000	60.070000	60.070000	60.070000	54.860928
1362	2024-05-29	59.349998	59.349998	59.349998	59.349998	54.203362
1363	2024-05-30	59.509998	59.509998	59.509998	59.509998	54.349487
1364	2024-05-31	60.009998	60.009998	60.009998	60.009998	54.806129
1365	2024-06-03	60.090000	60.090000	60.090000	60.090000	54.879192
1366	2024-06-04	60.200001	60.200001	60.200001	60.200001	54.979652
1367	2024-06-05	60.560001	60.560001	60.560001	60.560001	55.308437
1368	2024-06-06	60.279999	60.279999	60.279999	60.279999	55.052715
1369	2024-06-07	59.840000	59.840000	59.840000	59.840000	54.650871
1370	2024-06-10	60.509998	60.509998	60.509998	60.509998	55.262772
1371	2024-06-11	60.480000	60.480000	60.480000	60.480000	55.235371
1372	2024-06-12	60.900002	60.900002	60.900002	60.900002	55.618954
1373	2024-06-13	60.340000	60.340000	60.340000	60.340000	55.107513
1374	2024-06-14	60.349998	60.349998	60.349998	60.349998	55.116646
1375	2024-06-17	60.520000	60.520000	60.520000	60.520000	55.271904
1376	2024-06-18	60.919998	60.919998	60.919998	60.919998	55.637218
1377	2024-06-20	60.970001	60.970001	60.970001	60.970001	55.682884
1378	2024-06-21	61.139999	61.139999	61.139999	61.139999	55.838142
1379	2024-06-24	61.450001	61.450001	61.450001	61.450001	56.121258
1380	2024-06-25	61.310001	61.310001	61.310001	61.310001	55.993401
1381	2024-06-26	60.720001	60.720001	60.720001	60.720001	55.454563
1382	2024-06-27	60.919998	60.919998	60.919998	60.919998	55.637218
1383	2024-06-28	60.820000	60.820000	60.820000	60.820000	55.545891
1384	2024-07-01	60.400002	60.400002	60.400002	60.400002	55.162312
1385	2024-07-02	61.009998	61.009998	61.009998	61.009998	55.719410
1386	2024-07-03	61.389999	61.389999	61.389999	61.389999	56.066460
1387	2024-07-05	61.349998	61.349998	61.349998	61.349998	56.029930
1388	2024-07-08	61.290001	61.290001	61.290001	61.290001	55.975136
1389	2024-07-09	61.250000	61.250000	61.250000	61.250000	55.938602
1390	2024-07-10	61.650002	61.650002	61.650002	61.650002	56.303917
1391	2024-07-11	62.290001	62.290001	62.290001	62.290001	56.888416
1392	2024-07-12	62.959999	62.959999	62.959999	62.959999	57.500317
1393	2024-07-15	63.360001	63.360001	63.360001	63.360001	57.865631
1394	2024-07-16	63.959999	63.959999	63.959999	63.959999	58.413601
1395	2024-07-17	63.959999	63.959999	63.959999	63.959999	58.413601
1396	2024-07-18	63.509998	63.509998	63.509998	63.509998	58.002621
1397	2024-07-19	63.220001	63.220001	63.220001	63.220001	57.737774
1398	2024-07-22	64.070000	64.070000	64.070000	64.070000	58.514061
1399	2024-07-23	64.059998	64.059998	64.059998	64.059998	58.504925
1400	2024-07-24	62.930000	62.930000	62.930000	62.930000	57.472916
1401	2024-07-25	63.459999	63.459999	63.459999	63.459999	57.956955
1402	2024-07-26	64.599998	64.599998	64.599998	64.599998	58.998100
1403	2024-07-29	64.519997	64.519997	64.519997	64.519997	58.925034
1404	2024-07-30	64.940002	64.940002	64.940002	64.940002	59.308617
1405	2024-07-31	65.580002	65.580002	65.580002	65.580002	59.893120
1406	2024-08-01	65.160004	65.160004	65.160004	65.160004	59.509541
1407	2024-08-02	63.950001	63.950001	63.950001	63.950001	58.404469
1408	2024-08-05	61.889999	61.889999	61.889999	61.889999	56.523102
1409	2024-08-06	62.799999	62.799999	62.799999	62.799999	57.354191
1410	2024-08-07	62.299999	62.299999	62.299999	62.299999	56.897549
1411	2024-08-08	63.259998	63.259998	63.259998	63.259998	57.774300
1412	2024-08-09	63.540001	63.540001	63.540001	63.540001	58.030022
1413	2024-08-12	62.959999	62.959999	62.959999	62.959999	57.500317
1414	2024-08-13	63.740002	63.740002	63.740002	63.740002	58.212681
1415	2024-08-14	64.239998	64.239998	64.239998	64.239998	58.669319
1416	2024-08-15	64.809998	64.809998	64.809998	64.809998	59.189888
1417	2024-08-16	64.919998	64.919998	64.919998	64.919998	59.290352
1418	2024-08-19	65.139999	65.139999	65.139999	65.139999	59.491276
1419	2024-08-20	65.180000	65.180000	65.180000	65.180000	59.527805
1420	2024-08-21	65.489998	65.489998	65.489998	65.489998	59.810921
1421	2024-08-22	65.360001	65.360001	65.360001	65.360001	59.692196
1422	2024-08-23	66.150002	66.150002	66.150002	66.150002	60.413692
1423	2024-08-26	66.239998	66.239998	66.239998	66.239998	60.495884
1424	2024-08-27	66.540001	66.540001	66.540001	66.540001	60.769871
1425	2024-08-28	66.230003	66.230003	66.230003	66.230003	60.486755
1426	2024-08-29	66.629997	66.629997	66.629997	66.629997	60.852066
1427	2024-08-30	67.169998	67.169998	67.169998	67.169998	61.345234
1428	2024-09-03	66.300003	66.300003	66.300003	66.300003	60.550686
1429	2024-09-04	66.459999	66.459999	66.459999	66.459999	60.696808
1430	2024-09-05	66.209999	66.209999	66.209999	66.209999	60.468483
1431	2024-09-06	65.790001	65.790001	65.790001	65.790001	60.084908
1432	2024-09-09	66.830002	66.830002	66.830002	66.830002	61.034725
1433	2024-09-10	66.949997	66.949997	66.949997	66.949997	61.144314
1434	2024-09-11	66.779999	66.779999	66.779999	66.779999	60.989059
1435	2024-09-12	67.029999	67.029999	67.029999	67.029999	61.217377
1436	2024-09-13	67.419998	67.419998	67.419998	67.419998	61.573555
1437	2024-09-16	68.250000	68.250000	68.250000	68.250000	62.331585
1438	2024-09-17	68.150002	68.150002	68.150002	68.150002	62.240257
1439	2024-09-18	67.730003	67.730003	67.730003	67.730003	61.856682
1440	2024-09-19	68.620003	68.620003	68.620003	68.620003	62.669502
1441	2024-09-20	68.570000	68.570000	68.570000	68.570000	62.623833
1442	2024-09-23	68.570000	68.570000	68.570000	68.570000	62.623833
1443	2024-09-24	68.250000	68.250000	68.250000	68.250000	62.331585
1444	2024-09-25	67.739998	67.739998	67.739998	67.739998	61.865807
1445	2024-09-26	68.129997	68.129997	68.129997	68.129997	62.221985
1446	2024-09-27	67.959999	67.959999	67.959999	67.959999	62.066730
1447	2024-09-30	68.010002	68.010002	68.010002	68.010002	62.112396
1448	2024-10-01	67.860001	67.860001	67.860001	67.860001	61.975403
1449	2024-10-02	67.959999	67.959999	67.959999	67.959999	62.066730
1450	2024-10-03	67.449997	67.449997	67.449997	67.449997	61.600960
1451	2024-10-04	67.470001	67.470001	67.470001	67.470001	61.619221
1452	2024-10-07	66.839996	66.839996	66.839996	66.839996	61.043854
1453	2024-10-08	67.379997	67.379997	67.379997	67.379997	61.537029
1454	2024-10-09	67.820000	67.820000	67.820000	67.820000	61.938877
1455	2024-10-10	67.360001	67.360001	67.360001	67.360001	61.518764
1456	2024-10-11	68.139999	68.139999	68.139999	68.139999	62.231125
1457	2024-10-14	68.610001	68.610001	68.610001	68.610001	62.660370
1458	2024-10-15	68.690002	68.690002	68.690002	68.690002	62.733433
1459	2024-10-16	69.129997	69.129997	69.129997	69.129997	63.135273
1460	2024-10-17	69.330002	69.330002	69.330002	69.330002	63.317932
1461	2024-10-18	69.699997	69.699997	69.699997	69.699997	63.655842
1462	2024-10-21	69.160004	69.160004	69.160004	69.160004	63.162674
1463	2024-10-22	68.540001	68.540001	68.540001	68.540001	62.596439
1464	2024-10-23	68.010002	68.010002	68.010002	68.010002	62.112396
1465	2024-10-24	68.199997	68.199997	68.199997	68.199997	62.285919
1466	2024-10-25	67.519997	67.519997	67.519997	67.519997	61.664883
1467	2024-10-28	67.739998	67.739998	67.739998	67.739998	61.865807
1468	2024-10-29	67.199997	67.199997	67.199997	67.199997	61.372631
1469	2024-10-30	67.400002	67.400002	67.400002	67.400002	61.555298
1470	2024-10-31	66.449997	66.449997	66.449997	66.449997	60.687672
1471	2024-11-01	66.709999	66.709999	66.709999	66.709999	60.925129
1472	2024-11-04	66.940002	66.940002	66.940002	66.940002	61.135185
1473	2024-11-05	67.529999	67.529999	67.529999	67.529999	61.674019
1474	2024-11-06	68.900002	68.900002	68.900002	68.900002	62.925217
1475	2024-11-07	69.160004	69.160004	69.160004	69.160004	63.162674
1476	2024-11-08	69.330002	69.330002	69.330002	69.330002	63.317932
1477	2024-11-11	69.779999	69.779999	69.779999	69.779999	63.728905
1478	2024-11-12	69.379997	69.379997	69.379997	69.379997	63.363594
1479	2024-11-13	69.500000	69.500000	69.500000	69.500000	63.473190
1480	2024-11-14	69.089996	69.089996	69.089996	69.089996	63.098740
1481	2024-11-15	68.320000	68.320000	68.320000	68.320000	62.395515
1482	2024-11-18	68.589996	68.589996	68.589996	68.589996	62.642097
1483	2024-11-19	68.550003	68.550003	68.550003	68.550003	62.605572
1484	2024-11-20	68.760002	68.760002	68.760002	68.760002	62.797363
1485	2024-11-21	69.769997	69.769997	69.769997	69.769997	63.719772
1486	2024-11-22	70.260002	70.260002	70.260002	70.260002	64.167290
1487	2024-11-25	70.989998	70.989998	70.989998	70.989998	64.833977
1488	2024-11-26	71.320000	71.320000	71.320000	71.320000	65.135368
1489	2024-11-27	71.830002	71.830002	71.830002	71.830002	65.601135
1490	2024-11-29	71.980003	71.980003	71.980003	71.980003	65.738129
1491	2024-12-02	71.930000	71.930000	71.930000	71.930000	65.692467
1492	2024-12-03	71.239998	71.239998	71.239998	71.239998	65.062294
1493	2024-12-04	71.269997	71.269997	71.269997	71.269997	65.089699
1494	2024-12-05	70.790001	70.790001	70.790001	70.790001	64.651321
1495	2024-12-06	67.559998	67.559998	67.559998	67.559998	64.692101
1496	2024-12-09	67.110001	67.110001	67.110001	67.110001	64.261208
1497	2024-12-10	66.820000	66.820000	66.820000	66.820000	63.983517
1498	2024-12-11	67.629997	67.629997	67.629997	67.629997	64.759132
1499	2024-12-12	67.250000	67.250000	67.250000	67.250000	64.395264
1500	2024-12-13	66.699997	66.699997	66.699997	66.699997	63.868610
1501	2024-12-16	66.669998	66.669998	66.669998	66.669998	63.839886
1502	2024-12-17	66.180000	66.180000	66.180000	66.180000	63.370686
1503	2024-12-18	63.740002	63.740002	63.740002	63.740002	61.034264
1504	2024-12-19	63.630001	63.630001	63.630001	63.630001	60.928932
1505	2024-12-20	64.449997	64.449997	64.449997	64.449997	61.714119
1506	2024-12-23	64.889999	64.889999	64.889999	64.889999	62.135445
1507	2024-12-24	65.529999	65.529999	65.529999	65.529999	62.748276
1508	2024-12-26	65.470001	65.470001	65.470001	65.470001	62.690826
1509	2024-12-27	65.019997	65.019997	65.019997	65.019997	62.259926
1510	2024-12-30	64.580002	64.580002	64.580002	64.580002	61.838608
1511	2024-12-31	64.550003	64.550003	64.550003	64.550003	61.809883
1512	2025-01-02	64.440002	64.440002	64.440002	64.440002	61.704552
1513	2025-01-03	64.970001	64.970001	64.970001	64.970001	62.212051
1514	2025-01-06	64.260002	64.260002	64.260002	64.260002	61.532192
1515	2025-01-07	63.299999	63.299999	63.299999	63.299999	60.612942
1516	2025-01-08	64.099998	64.099998	64.099998	64.099998	61.378979
1517	2025-01-10	62.459999	62.459999	62.459999	62.459999	59.808598
1518	2025-01-13	62.689999	62.689999	62.689999	62.689999	60.028835
1519	2025-01-14	63.110001	63.110001	63.110001	63.110001	60.431007
1520	2025-01-15	64.470001	64.470001	64.470001	64.470001	61.733276
1521	2025-01-16	65.209999	65.209999	65.209999	65.209999	62.441860
1522	2025-01-17	65.599998	65.599998	65.599998	65.599998	62.815304
1523	2025-01-21	66.470001	66.470001	66.470001	66.470001	63.648376
1524	2025-01-22	66.419998	66.419998	66.419998	66.419998	63.600494
1525	2025-01-23	67.089996	67.089996	67.089996	67.089996	64.242050
1526	2025-01-24	67.309998	67.309998	67.309998	67.309998	64.452713
1527	2025-01-27	67.730003	67.730003	67.730003	67.730003	64.854889
1528	2025-01-28	68.250000	68.250000	68.250000	68.250000	65.352814
1529	2025-01-29	67.830002	67.830002	67.830002	67.830002	64.950645
1530	2025-01-30	68.949997	68.949997	68.949997	68.949997	66.023094
1531	2025-01-31	68.610001	68.610001	68.610001	68.610001	65.697533
1532	2025-02-03	68.500000	68.500000	68.500000	68.500000	65.592201
1533	2025-02-04	68.000000	68.000000	68.000000	68.000000	65.113426
1534	2025-02-05	68.860001	68.860001	68.860001	68.860001	65.936920
1535	2025-02-06	68.959999	68.959999	68.959999	68.959999	66.032677
1536	2025-02-07	68.480003	68.480003	68.480003	68.480003	65.573051
1537	2025-02-10	68.500000	68.500000	68.500000	68.500000	65.592201
1538	2025-02-11	68.220001	68.220001	68.220001	68.220001	65.324089
1539	2025-02-12	67.809998	67.809998	67.809998	67.809998	64.931488
1540	2025-02-13	68.870003	68.870003	68.870003	68.870003	65.946503
1541	2025-02-14	69.150002	69.150002	69.150002	69.150002	66.214615
1542	2025-02-18	69.230003	69.230003	69.230003	69.230003	66.291222
1543	2025-02-19	68.940002	68.940002	68.940002	68.940002	66.013527
1544	2025-02-20	68.519997	68.519997	68.519997	68.519997	65.611351
1545	2025-02-21	67.629997	67.629997	67.629997	67.629997	64.759132
1546	2025-02-24	67.559998	67.559998	67.559998	67.559998	64.692101
1547	2025-02-25	67.870003	67.870003	67.870003	67.870003	64.988945
1548	2025-02-26	67.889999	67.889999	67.889999	67.889999	65.008095
1549	2025-02-27	67.550003	67.550003	67.550003	67.550003	64.682533
1550	2025-02-28	68.610001	68.610001	68.610001	68.610001	65.697533
1551	2025-03-03	68.080002	68.080002	68.080002	68.080002	65.190033
1552	2025-03-04	66.449997	66.449997	66.449997	66.449997	63.629223
1553	2025-03-05	67.330002	67.330002	67.330002	67.330002	64.471870
1554	2025-03-06	66.080002	66.080002	66.080002	66.080002	63.274933
1555	2025-03-07	66.050003	66.050003	66.050003	66.050003	63.246208
1556	2025-03-10	64.709999	64.709999	64.709999	64.709999	61.963085
1557	2025-03-11	63.830002	63.830002	63.830002	63.830002	61.120445
1558	2025-03-12	63.980000	63.980000	63.980000	63.980000	61.264076
1559	2025-03-13	62.709999	62.709999	62.709999	62.709999	60.047985
1560	2025-03-14	64.099998	64.099998	64.099998	64.099998	61.378979
1561	2025-03-17	64.849998	64.849998	64.849998	64.849998	62.097141
1562	2025-03-18	64.419998	64.419998	64.419998	64.419998	61.685394
1563	2025-03-19	65.199997	65.199997	65.199997	65.199997	62.432285
1564	2025-03-20	65.120003	65.120003	65.120003	65.120003	62.355686
1565	2025-03-21	64.980003	64.980003	64.980003	64.980003	62.221630
1566	2025-03-24	66.220001	66.220001	66.220001	66.220001	63.408989
1567	2025-03-25	66.379997	66.379997	66.379997	66.379997	63.562195
1568	2025-03-26	66.050003	66.050003	66.050003	66.050003	63.246208
1569	2025-03-27	66.349998	66.349998	66.349998	66.349998	63.533466
1570	2025-03-28	65.150002	65.150002	65.150002	65.150002	62.384411
1571	2025-03-31	65.489998	65.489998	65.489998	65.489998	62.709972
1572	2025-04-01	65.889999	65.889999	65.889999	65.889999	63.092995
1573	2025-04-02	66.459999	66.459999	66.459999	66.459999	63.638798
1574	2025-04-03	63.990002	63.990002	63.990002	63.990002	61.273651
1575	2025-04-04	60.130001	60.130001	60.130001	60.130001	57.577507
1576	2025-04-07	59.830002	59.830002	59.830002	59.830002	57.290241
1577	2025-04-08	58.869999	58.869999	58.869999	58.869999	56.370991
1578	2025-04-09	63.580002	63.580002	63.580002	63.580002	60.881058
1579	2025-04-10	61.540001	61.540001	61.540001	61.540001	58.927654
1580	2025-04-11	62.980000	62.980000	62.980000	62.980000	60.306522
1581	2025-04-14	63.779999	63.779999	63.779999	63.779999	61.072563
1582	2025-04-15	63.860001	63.860001	63.860001	63.860001	61.149170
1583	2025-04-16	63.560001	63.560001	63.560001	63.560001	60.861904
1584	2025-04-17	63.750000	63.750000	63.750000	63.750000	61.043839
1585	2025-04-21	62.340000	62.340000	62.340000	62.340000	59.693691
1586	2025-04-22	63.959999	63.959999	63.959999	63.959999	61.244923
1587	2025-04-23	64.639999	64.639999	64.639999	64.639999	61.896057
1588	2025-04-24	65.680000	65.680000	65.680000	65.680000	62.891911
1589	2025-04-25	65.669998	65.669998	65.669998	65.669998	62.882332
1590	2025-04-28	65.830002	65.830002	65.830002	65.830002	63.035545
1591	2025-04-29	66.610001	66.610001	66.610001	66.610001	63.782433
1592	2025-04-30	66.669998	66.669998	66.669998	66.669998	63.839886
1593	2025-05-01	66.559998	66.559998	66.559998	66.559998	63.734554
1594	2025-05-02	67.620003	67.620003	67.620003	67.620003	64.749557
1595	2025-05-05	67.190002	67.190002	67.190002	67.190002	64.337814
1596	2025-05-06	66.790001	66.790001	66.790001	66.790001	63.954792
1597	2025-05-07	67.519997	67.519997	67.519997	67.519997	64.653801
1598	2025-05-08	68.290001	68.290001	68.290001	68.290001	65.391121
1599	2025-05-09	67.949997	67.949997	67.949997	67.949997	65.065544
1600	2025-05-12	69.169998	69.169998	69.169998	69.169998	66.233757
1601	2025-05-13	68.699997	68.699997	68.699997	68.699997	65.783707
1602	2025-05-14	68.650002	68.650002	68.650002	68.650002	65.735840
1603	2025-05-15	69.309998	69.309998	69.309998	69.309998	66.367813
1604	2025-05-16	69.680000	69.680000	69.680000	69.680000	66.722115
1605	2025-05-19	69.769997	69.769997	69.769997	69.769997	66.808289
1606	2025-05-20	69.529999	69.529999	69.529999	69.529999	66.578476
1607	2025-05-21	67.690002	67.690002	67.690002	67.690002	64.816589
1608	2025-05-22	67.669998	67.669998	67.669998	67.669998	64.797432
1609	2025-05-23	67.370003	67.370003	67.370003	67.370003	64.510170
1610	2025-05-27	68.290001	68.290001	68.290001	68.290001	65.391121
1611	2025-05-28	68.089996	68.089996	68.089996	68.089996	65.199600
1612	2025-05-29	68.320000	68.320000	68.320000	68.320000	65.419846
1613	2025-05-30	68.760002	68.760002	68.760002	68.760002	65.841171
1614	2025-06-02	68.730003	68.730003	68.730003	68.730003	65.812439
1615	2025-06-03	68.900002	68.900002	68.900002	68.900002	65.975227
1616	2025-06-04	69.160004	69.160004	69.160004	69.160004	66.224190
1617	2025-06-05	69.190002	69.190002	69.190002	69.190002	66.252914
1618	2025-06-06	69.550003	69.550003	69.550003	69.550003	66.597633
1619	2025-06-09	69.150002	69.150002	69.150002	69.150002	66.214615
1620	2025-06-10	69.620003	69.620003	69.620003	69.620003	66.664665
1621	2025-06-11	69.750000	69.750000	69.750000	69.750000	66.789139
1622	2025-06-12	69.790001	69.790001	69.790001	69.790001	66.827446
1623	2025-06-13	68.169998	68.169998	68.169998	68.169998	65.276207
1624	2025-06-16	68.559998	68.559998	68.559998	68.559998	65.649651
1625	2025-06-17	68.089996	68.089996	68.089996	68.089996	65.199600
1626	2025-06-18	67.480003	67.480003	67.480003	67.480003	64.615501
1627	2025-06-20	67.169998	67.169998	67.169998	67.169998	64.318657
1628	2025-06-23	67.730003	67.730003	67.730003	67.730003	64.854889
1629	2025-06-24	68.900002	68.900002	68.900002	68.900002	65.975227
1630	2025-06-25	68.250000	68.250000	68.250000	68.250000	65.352814
1631	2025-06-26	68.620003	68.620003	68.620003	68.620003	65.707115
1632	2025-06-27	69.150002	69.150002	69.150002	69.150002	66.214615
1633	2025-06-30	69.690002	69.690002	69.690002	69.690002	66.731689
1634	2025-07-01	70.000000	70.000000	70.000000	70.000000	67.028526
1635	2025-07-02	70.070000	70.070000	70.070000	70.070000	67.095558
1636	2025-07-03	71.040001	71.040001	71.040001	71.040001	68.024384
1637	2025-07-07	70.400002	70.400002	70.400002	70.400002	67.411552
1638	2025-07-08	70.440002	70.440002	70.440002	70.440002	67.449852
1639	2025-07-09	70.669998	70.669998	70.669998	70.669998	67.670082
1640	2025-07-10	71.169998	71.169998	71.169998	71.169998	68.148857
1641	2025-07-11	70.160004	70.160004	70.160004	70.160004	67.181740
1642	2025-07-14	70.410004	70.410004	70.410004	70.410004	67.421127
1643	2025-07-15	69.650002	69.650002	69.650002	69.650002	66.693390
1644	2025-07-16	70.709999	70.709999	70.709999	70.709999	67.708389
1645	2025-07-17	71.480003	71.480003	71.480003	71.480003	68.445709
1646	2025-07-18	71.230003	71.230003	71.230003	71.230003	68.206322
1647	2025-07-21	71.059998	71.059998	71.059998	71.059998	68.043533
1648	2025-07-22	71.190002	71.190002	71.190002	71.190002	68.168015
1649	2025-07-23	71.940002	71.940002	71.940002	71.940002	68.886177
1650	2025-07-24	72.379997	72.379997	72.379997	72.379997	69.307495
1651	2025-07-25	72.860001	72.860001	72.860001	72.860001	69.767120
1652	2025-07-28	72.449997	72.449997	72.449997	72.449997	69.374527
1653	2025-07-29	72.370003	72.370003	72.370003	72.370003	69.297928
1654	2025-07-30	72.129997	72.129997	72.129997	72.129997	69.068108
1655	2025-07-31	71.550003	71.550003	71.550003	71.550003	68.512733
1656	2025-08-01	70.489998	70.489998	70.489998	70.489998	67.497726
1657	2025-08-04	71.419998	71.419998	71.419998	71.419998	68.388245
1658	2025-08-05	71.260002	71.260002	71.260002	71.260002	68.235046
1659	2025-08-06	71.449997	71.449997	71.449997	71.449997	68.416977
1660	2025-08-07	70.320000	70.320000	70.320000	70.320000	67.334946
1661	2025-08-08	70.400002	70.400002	70.400002	70.400002	67.411552
1662	2025-08-11	70.239998	70.239998	70.239998	70.239998	67.258339
1663	2025-08-12	70.220001	70.220001	70.220001	70.220001	67.239189
1664	2025-08-13	70.250000	70.250000	70.250000	70.250000	67.267914
1665	2025-08-14	69.660004	69.660004	69.660004	69.660004	66.702965
1666	2025-08-15	69.870003	69.870003	69.870003	69.870003	66.904053
1667	2025-08-18	69.730003	69.730003	69.730003	69.730003	66.769997
1668	2025-08-19	69.610001	69.610001	69.610001	69.610001	66.655083
1669	2025-08-20	69.720001	69.720001	69.720001	69.720001	66.760414
1670	2025-08-21	69.730003	69.730003	69.730003	69.730003	66.769997
1671	2025-08-22	71.150002	71.150002	71.150002	71.150002	68.129715
1672	2025-08-25	67.400002	67.400002	67.400002	67.400002	67.400002
1673	2025-08-26	67.309998	67.309998	67.309998	67.309998	67.309998
1674	2025-08-27	67.300003	67.300003	67.300003	67.300003	67.300003
1675	2025-08-28	67.629997	67.629997	67.629997	67.629997	67.629997
1676	2025-08-29	67.860001	67.860001	67.860001	67.860001	67.860001
1677	2025-09-02	67.620003	67.620003	67.620003	67.620003	67.620003
1678	2025-09-03	67.339996	67.339996	67.339996	67.339996	67.339996
1679	2025-09-04	67.769997	67.769997	67.769997	67.769997	67.769997
1680	2025-09-05	67.339996	67.339996	67.339996	67.339996	67.339996
1681	2025-09-08	67.599998	67.599998	67.599998	67.599998	67.599998
1682	2025-09-09	67.470001	67.470001	67.470001	67.470001	67.470001
1683	2025-09-10	66.639999	66.639999	66.639999	66.639999	66.639999
1684	2025-09-11	67.739998	67.739998	67.739998	67.739998	67.739998
1685	2025-09-12	66.989998	66.989998	66.989998	66.989998	66.989998
1686	2025-09-15	67.089996	67.089996	67.089996	67.089996	67.089996
1687	2025-09-16	67.120003	67.120003	67.120003	67.120003	67.120003
1688	2025-09-17	67.330002	67.330002	67.330002	67.330002	67.330002
1689	2025-09-18	67.139999	67.139999	67.139999	67.139999	67.139999
1690	2025-09-19	67.290001	67.290001	67.290001	67.290001	67.290001
1691	2025-09-22	66.980003	66.980003	66.980003	66.980003	66.980003
1692	2025-09-23	65.879997	65.879997	65.879997	65.879997	65.879997
1693	2025-09-24	65.349998	65.349998	65.349998	65.349998	65.349998
1694	2025-09-25	64.290001	64.290001	64.290001	64.290001	64.290001
1695	2025-09-26	63.880001	63.880001	63.880001	63.880001	63.880001
1696	2025-09-29	64.370003	64.370003	64.370003	64.370003	64.370003
1697	2025-09-30	64.209999	64.209999	64.209999	64.209999	64.209999
1698	2025-10-01	64.400002	64.400002	64.400002	64.400002	64.400002
1699	2025-10-02	64.739998	64.739998	64.739998	64.739998	64.739998
1700	2025-10-03	65.430000	65.430000	65.430000	65.430000	65.430000
1701	2025-10-07	64.570000	64.570000	64.570000	64.570000	64.570000
1702	2025-10-09	63.980000	63.980000	63.980000	63.980000	63.980000

105 KiB Raw Blame History

105 KiB

Raw Blame History