f/cacsx-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

122 KiB

Raw Blame History

1	Date	Open	High	Low	Close	Adj Close
2	2017-04-04	23.280001	23.280001	23.280001	23.280001	17.541574
3	2017-04-05	23.549999	23.549999	23.549999	23.549999	17.745022
4	2017-04-06	23.469999	23.469999	23.469999	23.469999	17.684742
5	2017-04-07	23.469999	23.469999	23.469999	23.469999	17.684742
6	2017-04-10	23.410000	23.410000	23.410000	23.410000	17.639532
7	2017-04-11	23.320000	23.320000	23.320000	23.320000	17.571716
8	2017-04-12	23.389999	23.389999	23.389999	23.389999	17.624460
9	2017-04-13	23.330000	23.330000	23.330000	23.330000	17.579252
10	2017-04-17	23.459999	23.459999	23.459999	23.459999	17.677206
11	2017-04-18	23.370001	23.370001	23.370001	23.370001	17.609392
12	2017-04-19	23.320000	23.320000	23.320000	23.320000	17.571716
13	2017-04-20	23.590000	23.590000	23.590000	23.590000	17.775164
14	2017-04-21	23.680000	23.680000	23.680000	23.680000	17.842978
15	2017-04-24	23.760000	23.760000	23.760000	23.760000	17.903257
16	2017-04-25	24.139999	24.139999	24.139999	24.139999	18.189590
17	2017-04-26	24.080000	24.080000	24.080000	24.080000	18.144381
18	2017-04-27	24.030001	24.030001	24.030001	24.030001	18.106705
19	2017-04-28	24.010000	24.010000	24.010000	24.010000	18.091635
20	2017-05-01	24.090000	24.090000	24.090000	24.090000	18.151915
21	2017-05-02	24.090000	24.090000	24.090000	24.090000	18.151915
22	2017-05-03	24.040001	24.040001	24.040001	24.040001	18.114239
23	2017-05-04	23.990000	23.990000	23.990000	23.990000	18.076563
24	2017-05-05	23.990000	23.990000	23.990000	23.990000	18.076563
25	2017-05-08	24.160000	24.160000	24.160000	24.160000	18.204659
26	2017-05-09	24.410000	24.410000	24.410000	24.410000	18.393034
27	2017-05-10	24.570000	24.570000	24.570000	24.570000	18.513597
28	2017-05-11	24.680000	24.680000	24.680000	24.680000	18.596483
29	2017-05-12	24.719999	24.719999	24.719999	24.719999	18.626623
30	2017-05-15	24.680000	24.680000	24.680000	24.680000	18.596483
31	2017-05-16	24.920000	24.920000	24.920000	24.920000	18.777325
32	2017-05-17	24.639999	24.639999	24.639999	24.639999	18.566343
33	2017-05-18	24.709999	24.709999	24.709999	24.709999	18.619085
34	2017-05-19	25.020000	25.020000	25.020000	25.020000	18.852674
35	2017-05-22	25.290001	25.290001	25.290001	25.290001	19.056122
36	2017-05-23	25.219999	25.219999	25.219999	25.219999	19.003376
37	2017-05-24	25.340000	25.340000	25.340000	25.340000	19.093796
38	2017-05-25	25.440001	25.440001	25.440001	25.440001	19.169147
39	2017-05-26	25.400000	25.400000	25.400000	25.400000	19.139006
40	2017-05-30	25.240000	25.240000	25.240000	25.240000	19.018442
41	2017-05-31	25.090000	25.090000	25.090000	25.090000	18.905420
42	2017-06-01	25.389999	25.389999	25.389999	25.389999	19.131470
43	2017-06-02	25.389999	25.389999	25.389999	25.389999	19.131470
44	2017-06-05	25.510000	25.510000	25.510000	25.510000	19.221891
45	2017-06-06	25.510000	25.510000	25.510000	25.510000	19.221891
46	2017-06-07	25.700001	25.700001	25.700001	25.700001	19.365057
47	2017-06-08	25.969999	25.969999	25.969999	25.969999	19.568501
48	2017-06-09	25.650000	25.650000	25.650000	25.650000	19.327379
49	2017-06-12	25.480000	25.480000	25.480000	25.480000	19.199284
50	2017-06-13	25.520000	25.520000	25.520000	25.520000	19.229424
51	2017-06-14	25.459999	25.459999	25.459999	25.459999	19.184214
52	2017-06-15	25.250000	25.250000	25.250000	25.250000	19.025976
53	2017-06-16	25.270000	25.270000	25.270000	25.270000	19.041052
54	2017-06-19	25.719999	25.719999	25.719999	25.719999	19.380125
55	2017-06-20	25.559999	25.559999	25.559999	25.559999	19.259565
56	2017-06-21	25.760000	25.760000	25.760000	25.760000	19.410267
57	2017-06-22	25.870001	25.870001	25.870001	25.870001	19.493151
58	2017-06-23	25.940001	25.940001	25.940001	25.940001	19.545895
59	2017-06-26	25.969999	25.969999	25.969999	25.969999	19.568501
60	2017-06-27	25.799999	25.799999	25.799999	25.799999	19.440405
61	2017-06-28	25.830000	25.830000	25.830000	25.830000	19.463011
62	2017-06-29	25.610001	25.610001	25.610001	25.610001	19.297241
63	2017-06-30	25.600000	25.600000	25.600000	25.600000	19.289701
64	2017-07-03	25.620001	25.620001	25.620001	25.620001	19.304777
65	2017-07-05	25.690001	25.690001	25.690001	25.690001	19.357523
66	2017-07-06	25.559999	25.559999	25.559999	25.559999	19.259565
67	2017-07-07	25.650000	25.650000	25.650000	25.650000	19.327379
68	2017-07-10	25.680000	25.680000	25.680000	25.680000	19.349987
69	2017-07-11	25.969999	25.969999	25.969999	25.969999	19.568501
70	2017-07-12	26.219999	26.219999	26.219999	26.219999	19.756878
71	2017-07-13	26.389999	26.389999	26.389999	26.389999	19.884972
72	2017-07-14	26.500000	26.500000	26.500000	26.500000	19.967859
73	2017-07-17	26.459999	26.459999	26.459999	26.459999	19.937717
74	2017-07-18	26.620001	26.620001	26.620001	26.620001	20.058279
75	2017-07-19	26.790001	26.790001	26.790001	26.790001	20.186377
76	2017-07-20	26.680000	26.680000	26.680000	26.680000	20.103493
77	2017-07-21	26.740000	26.740000	26.740000	26.740000	20.148701
78	2017-07-24	27.000000	27.000000	27.000000	27.000000	20.344610
79	2017-07-25	27.070000	27.070000	27.070000	27.070000	20.397358
80	2017-07-26	27.150000	27.150000	27.150000	27.150000	20.457636
81	2017-07-27	27.110001	27.110001	27.110001	27.110001	20.427498
82	2017-07-28	27.230000	27.230000	27.230000	27.230000	20.517916
83	2017-07-31	27.209999	27.209999	27.209999	27.209999	20.502844
84	2017-08-01	27.309999	27.309999	27.309999	27.309999	20.578199
85	2017-08-02	27.219999	27.219999	27.219999	27.219999	20.510380
86	2017-08-03	27.160000	27.160000	27.160000	27.160000	20.465170
87	2017-08-04	27.219999	27.219999	27.219999	27.219999	20.510380
88	2017-08-07	27.510000	27.510000	27.510000	27.510000	20.728899
89	2017-08-08	27.600000	27.600000	27.600000	27.600000	20.796711
90	2017-08-09	27.680000	27.680000	27.680000	27.680000	20.856995
91	2017-08-10	27.190001	27.190001	27.190001	27.190001	20.487778
92	2017-08-11	27.200001	27.200001	27.200001	27.200001	20.495314
93	2017-08-14	27.420000	27.420000	27.420000	27.420000	20.661083
94	2017-08-15	27.400000	27.400000	27.400000	27.400000	20.646015
95	2017-08-16	27.480000	27.480000	27.480000	27.480000	20.706293
96	2017-08-17	27.270000	27.270000	27.270000	27.270000	20.548059
97	2017-08-18	27.410000	27.410000	27.410000	27.410000	20.653549
98	2017-08-21	27.590000	27.590000	27.590000	27.590000	20.789179
99	2017-08-22	27.809999	27.809999	27.809999	27.809999	20.954950
100	2017-08-23	27.840000	27.840000	27.840000	27.840000	20.977554
101	2017-08-24	27.990000	27.990000	27.990000	27.990000	21.090582
102	2017-08-25	27.760000	27.760000	27.760000	27.760000	20.917276
103	2017-08-28	27.670000	27.670000	27.670000	27.670000	20.849461
104	2017-08-29	27.660000	27.660000	27.660000	27.660000	20.841925
105	2017-08-30	27.799999	27.799999	27.799999	27.799999	20.947412
106	2017-08-31	27.959999	27.959999	27.959999	27.959999	21.067972
107	2017-09-01	28.049999	28.049999	28.049999	28.049999	21.135792
108	2017-09-05	27.860001	27.860001	27.860001	27.860001	20.992624
109	2017-09-06	28.030001	28.030001	28.030001	28.030001	21.120722
110	2017-09-07	28.190001	28.190001	28.190001	28.190001	21.241283
111	2017-09-08	28.160000	28.160000	28.160000	28.160000	21.218676
112	2017-09-11	28.420000	28.420000	28.420000	28.420000	21.414585
113	2017-09-12	28.379999	28.379999	28.379999	28.379999	21.384445
114	2017-09-13	28.459999	28.459999	28.459999	28.459999	21.444729
115	2017-09-14	28.500000	28.500000	28.500000	28.500000	21.474865
116	2017-09-15	28.580000	28.580000	28.580000	28.580000	21.535149
117	2017-09-18	28.809999	28.809999	28.809999	28.809999	21.708456
118	2017-09-19	28.870001	28.870001	28.870001	28.870001	21.753666
119	2017-09-20	28.870001	28.870001	28.870001	28.870001	21.753666
120	2017-09-21	28.830000	28.830000	28.830000	28.830000	21.723524
121	2017-09-22	28.730000	28.730000	28.730000	28.730000	21.648172
122	2017-09-25	28.180000	28.180000	28.180000	28.180000	21.233746
123	2017-09-26	28.120001	28.120001	28.120001	28.120001	21.188538
124	2017-09-27	28.410000	28.410000	28.410000	28.410000	21.407053
125	2017-09-28	28.219999	28.219999	28.219999	28.219999	21.263884
126	2017-09-29	28.440001	28.440001	28.440001	28.440001	21.429657
127	2017-10-02	28.510000	28.510000	28.510000	28.510000	21.482401
128	2017-10-03	28.900000	28.900000	28.900000	28.900000	21.776266
129	2017-10-04	28.930000	28.930000	28.930000	28.930000	21.798876
130	2017-10-05	29.059999	29.059999	29.059999	29.059999	21.896832
131	2017-10-06	29.059999	29.059999	29.059999	29.059999	21.896832
132	2017-10-09	29.160000	29.160000	29.160000	29.160000	21.972179
133	2017-10-10	29.330000	29.330000	29.330000	29.330000	22.100277
134	2017-10-11	29.379999	29.379999	29.379999	29.379999	22.137951
135	2017-10-12	29.260000	29.260000	29.260000	29.260000	22.047527
136	2017-10-13	29.360001	29.360001	29.360001	29.360001	22.122883
137	2017-10-16	29.559999	29.559999	29.559999	29.559999	22.273581
138	2017-10-17	29.410000	29.410000	29.410000	29.410000	22.160557
139	2017-10-18	29.469999	29.469999	29.469999	29.469999	22.205767
140	2017-10-19	29.280001	29.280001	29.280001	29.280001	22.062601
141	2017-10-20	29.430000	29.430000	29.430000	29.430000	22.175627
142	2017-10-23	29.260000	29.260000	29.260000	29.260000	22.047527
143	2017-10-24	29.209999	29.209999	29.209999	29.209999	22.009853
144	2017-10-25	29.160000	29.160000	29.160000	29.160000	21.972179
145	2017-10-26	29.010000	29.010000	29.010000	29.010000	21.859156
146	2017-10-27	29.139999	29.139999	29.139999	29.139999	21.957108
147	2017-10-30	29.170000	29.170000	29.170000	29.170000	21.979715
148	2017-10-31	29.450001	29.450001	29.450001	29.450001	22.190699
149	2017-11-01	29.629999	29.629999	29.629999	29.629999	22.326324
150	2017-11-02	29.670000	29.670000	29.670000	29.670000	22.356466
151	2017-11-03	29.719999	29.719999	29.719999	29.719999	22.394142
152	2017-11-06	29.860001	29.860001	29.860001	29.860001	22.499634
153	2017-11-07	30.080000	30.080000	30.080000	30.080000	22.665405
154	2017-11-08	30.160000	30.160000	30.160000	30.160000	22.725687
155	2017-11-09	30.000000	30.000000	30.000000	30.000000	22.605124
156	2017-11-10	30.120001	30.120001	30.120001	30.120001	22.695545
157	2017-11-13	30.170000	30.170000	30.170000	30.170000	22.733219
158	2017-11-14	29.830000	29.830000	29.830000	29.830000	22.477028
159	2017-11-15	29.650000	29.650000	29.650000	29.650000	22.341396
160	2017-11-16	29.930000	29.930000	29.930000	29.930000	22.552378
161	2017-11-17	29.950001	29.950001	29.950001	29.950001	22.567450
162	2017-11-20	30.040001	30.040001	30.040001	30.040001	22.635265
163	2017-11-21	30.309999	30.309999	30.309999	30.309999	22.838709
164	2017-11-22	30.290001	30.290001	30.290001	30.290001	22.823643
165	2017-11-24	30.190001	30.190001	30.190001	30.190001	22.748289
166	2017-11-27	29.820000	29.820000	29.820000	29.820000	22.469494
167	2017-11-28	29.930000	29.930000	29.930000	29.930000	22.552378
168	2017-11-29	29.520000	29.520000	29.520000	29.520000	22.243443
169	2017-11-30	29.340000	29.340000	29.340000	29.340000	22.107813
170	2017-12-01	29.040001	29.040001	29.040001	29.040001	21.881760
171	2017-12-04	28.820000	28.820000	28.820000	28.820000	21.715988
172	2017-12-05	28.660000	28.660000	28.660000	28.660000	21.595428
173	2017-12-06	28.209999	28.209999	28.209999	28.209999	21.256350
174	2017-12-07	28.270000	28.270000	28.270000	28.270000	21.301561
175	2017-12-08	28.670000	28.670000	28.670000	28.670000	21.602964
176	2017-12-11	29.010000	29.010000	29.010000	29.010000	21.859156
177	2017-12-12	28.700001	28.700001	28.700001	28.700001	21.625570
178	2017-12-13	28.690001	28.690001	28.690001	28.690001	21.821804
179	2017-12-14	28.580000	28.580000	28.580000	28.580000	21.738134
180	2017-12-15	28.580000	28.580000	28.580000	28.580000	21.738134
181	2017-12-18	28.990000	28.990000	28.990000	28.990000	22.049984
182	2017-12-19	28.920000	28.920000	28.920000	28.920000	21.996742
183	2017-12-20	29.070000	29.070000	29.070000	29.070000	22.110834
184	2017-12-21	29.150000	29.150000	29.150000	29.150000	22.171682
185	2017-12-22	29.309999	29.309999	29.309999	29.309999	22.293381
186	2017-12-26	29.180000	29.180000	29.180000	29.180000	22.194502
187	2017-12-27	29.250000	29.250000	29.250000	29.250000	22.247742
188	2017-12-28	29.520000	29.520000	29.520000	29.520000	22.453112
189	2017-12-29	29.600000	29.600000	29.600000	29.600000	22.513956
190	2018-01-02	30.209999	30.209999	30.209999	30.209999	22.977924
191	2018-01-03	30.250000	30.250000	30.250000	30.250000	23.008350
192	2018-01-04	30.290001	30.290001	30.290001	30.290001	23.038774
193	2018-01-05	30.389999	30.389999	30.389999	30.389999	23.114836
194	2018-01-08	30.500000	30.500000	30.500000	30.500000	23.198503
195	2018-01-09	30.490000	30.490000	30.490000	30.490000	23.190895
196	2018-01-10	30.250000	30.250000	30.250000	30.250000	23.008350
197	2018-01-11	30.260000	30.260000	30.260000	30.260000	23.015961
198	2018-01-12	30.660000	30.660000	30.660000	30.660000	23.320200
199	2018-01-16	30.709999	30.709999	30.709999	30.709999	23.358229
200	2018-01-17	30.950001	30.950001	30.950001	30.950001	23.540773
201	2018-01-18	31.090000	31.090000	31.090000	31.090000	23.647263
202	2018-01-19	31.410000	31.410000	31.410000	31.410000	23.890654
203	2018-01-22	31.799999	31.799999	31.799999	31.799999	24.187290
204	2018-01-23	31.820000	31.820000	31.820000	31.820000	24.202501
205	2018-01-24	31.860001	31.860001	31.860001	31.860001	24.232927
206	2018-01-25	31.940001	31.940001	31.940001	31.940001	24.293777
207	2018-01-26	32.349998	32.349998	32.349998	32.349998	24.605625
208	2018-01-29	31.990000	31.990000	31.990000	31.990000	24.331806
209	2018-01-30	31.530001	31.530001	31.530001	31.530001	23.981928
210	2018-01-31	31.820000	31.820000	31.820000	31.820000	24.202501
211	2018-02-01	31.490000	31.490000	31.490000	31.490000	23.951504
212	2018-02-02	31.150000	31.150000	31.150000	31.150000	23.692896
213	2018-02-05	30.440001	30.440001	30.440001	30.440001	23.152866
214	2018-02-06	30.240000	30.240000	30.240000	30.240000	23.000746
215	2018-02-07	29.980000	29.980000	29.980000	29.980000	22.802990
216	2018-02-08	29.400000	29.400000	29.400000	29.400000	22.361837
217	2018-02-09	29.170000	29.170000	29.170000	29.170000	22.186895
218	2018-02-12	29.580000	29.580000	29.580000	29.580000	22.498745
219	2018-02-13	30.049999	30.049999	30.049999	30.049999	22.856228
220	2018-02-14	30.500000	30.500000	30.500000	30.500000	23.198503
221	2018-02-15	30.950001	30.950001	30.950001	30.950001	23.540773
222	2018-02-16	30.930000	30.930000	30.930000	30.930000	23.525562
223	2018-02-20	30.860001	30.860001	30.860001	30.860001	23.472321
224	2018-02-21	30.969999	30.969999	30.969999	30.969999	23.555984
225	2018-02-22	30.879999	30.879999	30.879999	30.879999	23.487532
226	2018-02-23	31.360001	31.360001	31.360001	31.360001	23.852625
227	2018-02-26	31.410000	31.410000	31.410000	31.410000	23.890654
228	2018-02-27	30.760000	30.760000	30.760000	30.760000	23.396259
229	2018-02-28	30.410000	30.410000	30.410000	30.410000	23.130049
230	2018-03-01	30.469999	30.469999	30.469999	30.469999	23.175684
231	2018-03-02	30.590000	30.590000	30.590000	30.590000	23.266956
232	2018-03-05	30.370001	30.370001	30.370001	30.370001	23.099627
233	2018-03-06	30.410000	30.410000	30.410000	30.410000	23.130049
234	2018-03-07	30.430000	30.430000	30.430000	30.430000	23.145262
235	2018-03-08	30.650000	30.650000	30.650000	30.650000	23.312593
236	2018-03-09	31.070000	31.070000	31.070000	31.070000	23.632048
237	2018-03-12	31.139999	31.139999	31.139999	31.139999	23.685289
238	2018-03-13	30.969999	30.969999	30.969999	30.969999	23.555984
239	2018-03-14	31.020000	31.020000	31.020000	31.020000	23.594019
240	2018-03-15	31.059999	31.059999	31.059999	31.059999	23.624441
241	2018-03-16	30.980000	30.980000	30.980000	30.980000	23.563593
242	2018-03-19	30.780001	30.780001	30.780001	30.780001	23.411472
243	2018-03-20	31.150000	31.150000	31.150000	31.150000	23.692896
244	2018-03-21	31.010000	31.010000	31.010000	31.010000	23.586411
245	2018-03-22	30.190001	30.190001	30.190001	30.190001	22.962715
246	2018-03-23	29.639999	29.639999	29.639999	29.639999	22.544380
247	2018-03-26	30.469999	30.469999	30.469999	30.469999	23.175684
248	2018-03-27	30.000000	30.000000	30.000000	30.000000	22.818199
249	2018-03-28	29.910000	29.910000	29.910000	29.910000	22.749744
250	2018-03-29	30.299999	30.299999	30.299999	30.299999	23.046383
251	2018-04-02	29.780001	29.780001	29.780001	29.780001	22.650867
252	2018-04-03	30.309999	30.309999	30.309999	30.309999	23.053988
253	2018-04-04	30.320000	30.320000	30.320000	30.320000	23.061592
254	2018-04-05	30.450001	30.450001	30.450001	30.450001	23.160473
255	2018-04-06	29.900000	29.900000	29.900000	29.900000	22.742140
256	2018-04-09	30.170000	30.170000	30.170000	30.170000	22.947502
257	2018-04-10	30.400000	30.400000	30.400000	30.400000	23.122442
258	2018-04-11	30.219999	30.219999	30.219999	30.219999	22.985535
259	2018-04-12	30.170000	30.170000	30.170000	30.170000	22.947502
260	2018-04-13	29.840000	29.840000	29.840000	29.840000	22.696503
261	2018-04-16	29.730000	29.730000	29.730000	29.730000	22.612835
262	2018-04-17	29.549999	29.549999	29.549999	29.549999	22.475925
263	2018-04-18	29.639999	29.639999	29.639999	29.639999	22.544380
264	2018-04-19	29.740000	29.740000	29.740000	29.740000	22.620441
265	2018-04-20	29.389999	29.389999	29.389999	29.389999	22.354229
266	2018-04-23	29.120001	29.120001	29.120001	29.120001	22.148867
267	2018-04-24	29.040001	29.040001	29.040001	29.040001	22.088017
268	2018-04-25	28.980000	28.980000	28.980000	28.980000	22.042377
269	2018-04-26	28.950001	28.950001	28.950001	28.950001	22.019562
270	2018-04-27	29.030001	29.030001	29.030001	29.030001	22.080410
271	2018-04-30	29.260000	29.260000	29.260000	29.260000	22.255346
272	2018-05-01	29.280001	29.280001	29.280001	29.280001	22.270561
273	2018-05-02	29.250000	29.250000	29.250000	29.250000	22.247742
274	2018-05-03	29.129999	29.129999	29.129999	29.129999	22.156471
275	2018-05-04	29.350000	29.350000	29.350000	29.350000	22.323807
276	2018-05-07	29.610001	29.610001	29.610001	29.610001	22.521563
277	2018-05-08	29.809999	29.809999	29.809999	29.809999	22.673685
278	2018-05-09	29.809999	29.809999	29.809999	29.809999	22.673685
279	2018-05-10	30.190001	30.190001	30.190001	30.190001	22.962715
280	2018-05-11	30.250000	30.250000	30.250000	30.250000	23.008350
281	2018-05-14	30.580000	30.580000	30.580000	30.580000	23.259352
282	2018-05-15	30.160000	30.160000	30.160000	30.160000	22.939899
283	2018-05-16	30.299999	30.299999	30.299999	30.299999	23.046383
284	2018-05-17	30.139999	30.139999	30.139999	30.139999	22.924686
285	2018-05-18	30.290001	30.290001	30.290001	30.290001	23.038774
286	2018-05-21	30.590000	30.590000	30.590000	30.590000	23.266956
287	2018-05-22	30.450001	30.450001	30.450001	30.450001	23.160473
288	2018-05-23	30.389999	30.389999	30.389999	30.389999	23.114836
289	2018-05-24	30.400000	30.400000	30.400000	30.400000	23.122442
290	2018-05-25	30.379999	30.379999	30.379999	30.379999	23.107229
291	2018-05-29	30.230000	30.230000	30.230000	30.230000	22.993137
292	2018-05-30	30.309999	30.309999	30.309999	30.309999	23.053988
293	2018-05-31	30.469999	30.469999	30.469999	30.469999	23.175684
294	2018-06-01	30.780001	30.780001	30.780001	30.780001	23.411472
295	2018-06-04	31.219999	31.219999	31.219999	31.219999	23.746140
296	2018-06-05	31.350000	31.350000	31.350000	31.350000	23.845016
297	2018-06-06	31.450001	31.450001	31.450001	31.450001	23.921080
298	2018-06-07	31.350000	31.350000	31.350000	31.350000	23.845016
299	2018-06-08	31.139999	31.139999	31.139999	31.139999	23.685289
300	2018-06-11	31.280001	31.280001	31.280001	31.280001	23.791777
301	2018-06-12	31.480000	31.480000	31.480000	31.480000	23.943897
302	2018-06-13	31.389999	31.389999	31.389999	31.389999	23.875439
303	2018-06-14	31.340000	31.340000	31.340000	31.340000	23.837412
304	2018-06-15	31.090000	31.090000	31.090000	31.090000	23.647263
305	2018-06-18	30.990000	30.990000	30.990000	30.990000	23.571199
306	2018-06-19	30.219999	30.219999	30.219999	30.219999	22.985535
307	2018-06-20	30.480000	30.480000	30.480000	30.480000	23.183290
308	2018-06-21	30.170000	30.170000	30.170000	30.170000	22.947502
309	2018-06-22	30.450001	30.450001	30.450001	30.450001	23.160473
310	2018-06-25	29.900000	29.900000	29.900000	29.900000	22.742140
311	2018-06-26	29.840000	29.840000	29.840000	29.840000	22.696503
312	2018-06-27	29.129999	29.129999	29.129999	29.129999	22.156471
313	2018-06-28	29.100000	29.100000	29.100000	29.100000	22.133652
314	2018-06-29	29.530001	29.530001	29.530001	29.530001	22.460716
315	2018-07-02	29.370001	29.370001	29.370001	29.370001	22.339016
316	2018-07-03	29.180000	29.180000	29.180000	29.180000	22.194502
317	2018-07-05	28.980000	28.980000	28.980000	28.980000	22.042377
318	2018-07-06	29.250000	29.250000	29.250000	29.250000	22.247742
319	2018-07-09	29.780001	29.780001	29.780001	29.780001	22.650867
320	2018-07-10	29.670000	29.670000	29.670000	29.670000	22.567200
321	2018-07-11	29.309999	29.309999	29.309999	29.309999	22.293381
322	2018-07-12	29.700001	29.700001	29.700001	29.700001	22.590015
323	2018-07-13	29.959999	29.959999	29.959999	29.959999	22.787777
324	2018-07-16	29.900000	29.900000	29.900000	29.900000	22.742140
325	2018-07-17	29.830000	29.830000	29.830000	29.830000	22.688896
326	2018-07-18	29.780001	29.780001	29.780001	29.780001	22.650867
327	2018-07-19	29.650000	29.650000	29.650000	29.650000	22.551985
328	2018-07-20	29.820000	29.820000	29.820000	29.820000	22.681292
329	2018-07-23	29.870001	29.870001	29.870001	29.870001	22.719320
330	2018-07-24	30.110001	30.110001	30.110001	30.110001	22.901867
331	2018-07-25	30.370001	30.370001	30.370001	30.370001	23.099627
332	2018-07-26	30.129999	30.129999	30.129999	30.129999	22.917076
333	2018-07-27	30.030001	30.030001	30.030001	30.030001	22.841021
334	2018-07-30	29.750000	29.750000	29.750000	29.750000	22.628048
335	2018-07-31	29.820000	29.820000	29.820000	29.820000	22.681292
336	2018-08-01	29.690001	29.690001	29.690001	29.690001	22.582411
337	2018-08-02	29.320000	29.320000	29.320000	29.320000	22.300985
338	2018-08-03	29.120001	29.120001	29.120001	29.120001	22.148867
339	2018-08-06	29.000000	29.000000	29.000000	29.000000	22.057592
340	2018-08-07	29.250000	29.250000	29.250000	29.250000	22.247742
341	2018-08-08	29.200001	29.200001	29.200001	29.200001	22.209713
342	2018-08-09	29.360001	29.360001	29.360001	29.360001	22.331411
343	2018-08-10	29.200001	29.200001	29.200001	29.200001	22.209713
344	2018-08-13	28.799999	28.799999	28.799999	28.799999	21.905468
345	2018-08-14	28.410000	28.410000	28.410000	28.410000	21.608833
346	2018-08-15	27.809999	27.809999	27.809999	27.809999	21.152473
347	2018-08-16	27.940001	27.940001	27.940001	27.940001	21.251350
348	2018-08-17	27.920000	27.920000	27.920000	27.920000	21.236137
349	2018-08-20	28.030001	28.030001	28.030001	28.030001	21.319805
350	2018-08-21	28.549999	28.549999	28.549999	28.549999	21.715319
351	2018-08-22	28.650000	28.650000	28.650000	28.650000	21.791380
352	2018-08-23	28.590000	28.590000	28.590000	28.590000	21.745743
353	2018-08-24	28.580000	28.580000	28.580000	28.580000	21.738134
354	2018-08-27	29.059999	29.059999	29.059999	29.059999	22.103226
355	2018-08-28	29.070000	29.070000	29.070000	29.070000	22.110834
356	2018-08-29	29.230000	29.230000	29.230000	29.230000	22.232533
357	2018-08-30	28.950001	28.950001	28.950001	28.950001	22.019562
358	2018-08-31	29.020000	29.020000	29.020000	29.020000	22.072803
359	2018-09-04	29.030001	29.030001	29.030001	29.030001	22.080410
360	2018-09-05	28.620001	28.620001	28.620001	28.620001	21.768560
361	2018-09-06	28.370001	28.370001	28.370001	28.370001	21.578411
362	2018-09-07	28.420000	28.420000	28.420000	28.420000	21.616440
363	2018-09-10	27.900000	27.900000	27.900000	27.900000	21.220926
364	2018-09-11	27.840000	27.840000	27.840000	27.840000	21.175289
365	2018-09-12	27.830000	27.830000	27.830000	27.830000	21.167685
366	2018-09-13	28.240000	28.240000	28.240000	28.240000	21.479532
367	2018-09-14	28.520000	28.520000	28.520000	28.520000	21.692501
368	2018-09-17	27.990000	27.990000	27.990000	27.990000	21.289379
369	2018-09-18	28.280001	28.280001	28.280001	28.280001	21.509956
370	2018-09-19	28.650000	28.650000	28.650000	28.650000	21.791380
371	2018-09-20	28.809999	28.809999	28.809999	28.809999	21.913076
372	2018-09-21	29.129999	29.129999	29.129999	29.129999	22.156471
373	2018-09-24	28.870001	28.870001	28.870001	28.870001	21.958714
374	2018-09-25	28.840000	28.840000	28.840000	28.840000	21.935894
375	2018-09-26	28.870001	28.870001	28.870001	28.870001	21.958714
376	2018-09-27	29.040001	29.040001	29.040001	29.040001	22.088017
377	2018-09-28	28.930000	28.930000	28.930000	28.930000	22.004351
378	2018-10-01	28.980000	28.980000	28.980000	28.980000	22.042377
379	2018-10-02	28.480000	28.480000	28.480000	28.480000	21.662079
380	2018-10-03	28.480000	28.480000	28.480000	28.480000	21.662079
381	2018-10-04	27.879999	27.879999	27.879999	27.879999	21.205713
382	2018-10-05	27.600000	27.600000	27.600000	27.600000	20.992744
383	2018-10-08	27.250000	27.250000	27.250000	27.250000	20.726528
384	2018-10-09	27.120001	27.120001	27.120001	27.120001	20.627651
385	2018-10-10	26.440001	26.440001	26.440001	26.440001	20.110441
386	2018-10-11	25.719999	25.719999	25.719999	25.719999	19.562801
387	2018-10-12	26.540001	26.540001	26.540001	26.540001	20.186502
388	2018-10-15	26.139999	26.139999	26.139999	26.139999	19.882259
389	2018-10-16	26.450001	26.450001	26.450001	26.450001	20.118044
390	2018-10-17	26.120001	26.120001	26.120001	26.120001	19.867048
391	2018-10-18	25.540001	25.540001	25.540001	25.540001	19.425894
392	2018-10-19	25.809999	25.809999	25.809999	25.809999	19.631258
393	2018-10-22	26.350000	26.350000	26.350000	26.350000	20.041985
394	2018-10-23	25.910000	25.910000	25.910000	25.910000	19.707317
395	2018-10-24	25.290001	25.290001	25.290001	25.290001	19.235743
396	2018-10-25	25.629999	25.629999	25.629999	25.629999	19.494347
397	2018-10-26	25.100000	25.100000	25.100000	25.100000	19.091227
398	2018-10-29	24.719999	24.719999	24.719999	24.719999	18.802195
399	2018-10-30	25.010000	25.010000	25.010000	25.010000	19.022772
400	2018-10-31	25.570000	25.570000	25.570000	25.570000	19.448711
401	2018-11-01	26.040001	26.040001	26.040001	26.040001	19.806200
402	2018-11-02	26.410000	26.410000	26.410000	26.410000	20.087620
403	2018-11-05	26.360001	26.360001	26.360001	26.360001	20.049593
404	2018-11-06	26.370001	26.370001	26.370001	26.370001	20.057199
405	2018-11-07	26.799999	26.799999	26.799999	26.799999	20.384256
406	2018-11-08	26.260000	26.260000	26.260000	26.260000	19.973530
407	2018-11-09	25.680000	25.680000	25.680000	25.680000	19.532379
408	2018-11-12	25.320000	25.320000	25.320000	25.320000	19.258558
409	2018-11-13	25.809999	25.809999	25.809999	25.809999	19.631258
410	2018-11-14	25.809999	25.809999	25.809999	25.809999	19.631258
411	2018-11-15	26.330000	26.330000	26.330000	26.330000	20.026773
412	2018-11-16	26.100000	26.100000	26.100000	26.100000	19.851833
413	2018-11-19	25.820000	25.820000	25.820000	25.820000	19.638861
414	2018-11-20	25.520000	25.520000	25.520000	25.520000	19.410681
415	2018-11-21	25.780001	25.780001	25.780001	25.780001	19.608438
416	2018-11-23	25.549999	25.549999	25.549999	25.549999	19.433498
417	2018-11-26	26.170000	26.170000	26.170000	26.170000	19.905077
418	2018-11-27	26.070000	26.070000	26.070000	26.070000	19.829012
419	2018-11-28	26.600000	26.600000	26.600000	26.600000	20.232136
420	2018-11-29	26.260000	26.260000	26.260000	26.260000	19.973530
421	2018-11-30	26.299999	26.299999	26.299999	26.299999	20.003954
422	2018-12-03	26.889999	26.889999	26.889999	26.889999	20.452709
423	2018-12-04	26.450001	26.450001	26.450001	26.450001	20.118044
424	2018-12-06	25.820000	25.820000	25.820000	25.820000	19.638861
425	2018-12-07	25.440001	25.440001	25.440001	25.440001	19.349833
426	2018-12-10	25.360001	25.360001	25.360001	25.360001	19.288984
427	2018-12-11	25.580000	25.580000	25.580000	25.580000	19.456320
428	2018-12-12	25.780001	25.780001	25.780001	25.780001	19.608438
429	2018-12-13	25.889999	25.889999	25.889999	25.889999	19.692106
430	2018-12-14	25.889999	25.889999	25.889999	25.889999	23.695324
431	2018-12-17	20.780001	20.780001	20.780001	20.780001	19.018497
432	2018-12-18	20.799999	20.799999	20.799999	20.799999	19.036800
433	2018-12-19	20.520000	20.520000	20.520000	20.520000	18.780537
434	2018-12-20	20.360001	20.360001	20.360001	20.360001	18.634098
435	2018-12-21	20.120001	20.120001	20.120001	20.120001	18.414446
436	2018-12-24	20.049999	20.049999	20.049999	20.049999	18.350374
437	2018-12-26	20.570000	20.570000	20.570000	20.570000	18.826298
438	2018-12-27	20.549999	20.549999	20.549999	20.549999	18.807993
439	2018-12-28	20.600000	20.600000	20.600000	20.600000	18.853758
440	2018-12-31	20.540001	20.540001	20.540001	20.540001	18.798843
441	2019-01-02	20.330000	20.330000	20.330000	20.330000	18.606642
442	2019-01-03	19.750000	19.750000	19.750000	19.750000	18.075808
443	2019-01-04	20.360001	20.360001	20.360001	20.360001	18.634098
444	2019-01-07	20.629999	20.629999	20.629999	20.629999	18.881212
445	2019-01-08	20.650000	20.650000	20.650000	20.650000	18.899515
446	2019-01-09	20.990000	20.990000	20.990000	20.990000	19.210695
447	2019-01-10	21.170000	21.170000	21.170000	21.170000	19.375435
448	2019-01-11	21.070000	21.070000	21.070000	21.070000	19.283913
449	2019-01-14	20.850000	20.850000	20.850000	20.850000	19.082561
450	2019-01-15	21.040001	21.040001	21.040001	21.040001	19.256454
451	2019-01-16	21.350000	21.350000	21.350000	21.350000	19.540178
452	2019-01-17	21.490000	21.490000	21.490000	21.490000	19.668310
453	2019-01-18	21.730000	21.730000	21.730000	21.730000	19.887966
454	2019-01-22	21.260000	21.260000	21.260000	21.260000	19.457806
455	2019-01-23	21.350000	21.350000	21.350000	21.350000	19.540178
456	2019-01-24	21.580000	21.580000	21.580000	21.580000	19.750679
457	2019-01-25	21.850000	21.850000	21.850000	21.850000	19.997793
458	2019-01-28	21.620001	21.620001	21.620001	21.620001	19.787292
459	2019-01-29	21.559999	21.559999	21.559999	21.559999	19.732374
460	2019-01-30	21.799999	21.799999	21.799999	21.799999	19.952028
461	2019-01-31	22.100000	22.100000	22.100000	22.100000	20.226603
462	2019-02-01	22.090000	22.090000	22.090000	22.090000	20.217449
463	2019-02-04	22.209999	22.209999	22.209999	22.209999	20.327278
464	2019-02-05	22.420000	22.420000	22.420000	22.420000	20.519476
465	2019-02-06	22.309999	22.309999	22.309999	22.309999	20.418800
466	2019-02-07	22.020000	22.020000	22.020000	22.020000	20.153381
467	2019-02-08	22.040001	22.040001	22.040001	22.040001	20.171688
468	2019-02-11	22.110001	22.110001	22.110001	22.110001	20.235754
469	2019-02-12	22.340000	22.340000	22.340000	22.340000	20.446257
470	2019-02-13	22.510000	22.510000	22.510000	22.510000	20.601849
471	2019-02-14	22.510000	22.510000	22.510000	22.510000	20.601849
472	2019-02-15	22.350000	22.350000	22.350000	22.350000	20.455410
473	2019-02-19	22.530001	22.530001	22.530001	22.530001	20.620152
474	2019-02-20	22.709999	22.709999	22.709999	22.709999	20.784893
475	2019-02-21	22.760000	22.760000	22.760000	22.760000	20.830652
476	2019-02-22	23.120001	23.120001	23.120001	23.120001	21.160137
477	2019-02-25	23.320000	23.320000	23.320000	23.320000	21.343182
478	2019-02-26	23.309999	23.309999	23.309999	23.309999	21.334030
479	2019-02-27	23.219999	23.219999	23.219999	23.219999	21.251657
480	2019-02-28	23.070000	23.070000	23.070000	23.070000	21.114374
481	2019-03-01	23.190001	23.190001	23.190001	23.190001	21.224203
482	2019-03-04	23.260000	23.260000	23.260000	23.260000	21.288269
483	2019-03-05	23.530001	23.530001	23.530001	23.530001	21.535383
484	2019-03-06	23.459999	23.459999	23.459999	23.459999	21.471312
485	2019-03-07	23.040001	23.040001	23.040001	23.040001	21.086918
486	2019-03-08	22.730000	22.730000	22.730000	22.730000	20.803198
487	2019-03-11	23.160000	23.160000	23.160000	23.160000	21.196745
488	2019-03-12	23.219999	23.219999	23.219999	23.219999	21.251657
489	2019-03-13	23.139999	23.139999	23.139999	23.139999	21.178438
490	2019-03-14	23.020000	23.020000	23.020000	23.020000	21.068611
491	2019-03-15	23.260000	23.260000	23.260000	23.260000	21.288269
492	2019-03-18	23.530001	23.530001	23.530001	23.530001	21.535383
493	2019-03-19	23.480000	23.480000	23.480000	23.480000	21.489618
494	2019-03-20	23.469999	23.469999	23.469999	23.469999	21.480467
495	2019-03-21	23.580000	23.580000	23.580000	23.580000	21.620752
496	2019-03-22	23.209999	23.209999	23.209999	23.209999	21.281496
497	2019-03-25	23.110001	23.110001	23.110001	23.110001	21.189806
498	2019-03-26	23.110001	23.110001	23.110001	23.110001	21.189806
499	2019-03-27	23.180000	23.180000	23.180000	23.180000	21.253992
500	2019-03-28	23.170000	23.170000	23.170000	23.170000	21.244820
501	2019-03-29	23.629999	23.629999	23.629999	23.629999	21.666599
502	2019-04-01	23.799999	23.799999	23.799999	23.799999	21.822472
503	2019-04-02	23.790001	23.790001	23.790001	23.790001	21.813309
504	2019-04-03	23.900000	23.900000	23.900000	23.900000	21.914164
505	2019-04-04	23.990000	23.990000	23.990000	23.990000	21.996687
506	2019-04-05	24.200001	24.200001	24.200001	24.200001	22.189241
507	2019-04-08	24.219999	24.219999	24.219999	24.219999	22.207577
508	2019-04-09	24.309999	24.309999	24.309999	24.309999	22.290098
509	2019-04-10	24.379999	24.379999	24.379999	24.379999	22.354282
510	2019-04-11	24.209999	24.209999	24.209999	24.209999	22.198406
511	2019-04-12	24.379999	24.379999	24.379999	24.379999	22.354282
512	2019-04-15	24.090000	24.090000	24.090000	24.090000	22.088377
513	2019-04-16	24.350000	24.350000	24.350000	24.350000	22.326775
514	2019-04-17	24.520000	24.520000	24.520000	24.520000	22.482653
515	2019-04-18	24.559999	24.559999	24.559999	24.559999	22.519327
516	2019-04-22	24.530001	24.530001	24.530001	24.530001	22.491819
517	2019-04-23	24.570000	24.570000	24.570000	24.570000	22.528498
518	2019-04-24	24.490000	24.490000	24.490000	24.490000	22.455145
519	2019-04-25	24.309999	24.309999	24.309999	24.309999	22.290098
520	2019-04-26	24.170000	24.170000	24.170000	24.170000	22.161734
521	2019-04-29	24.340000	24.340000	24.340000	24.340000	22.317606
522	2019-04-30	24.340000	24.340000	24.340000	24.340000	22.317606
523	2019-05-01	24.309999	24.309999	24.309999	24.309999	22.290098
524	2019-05-02	24.450001	24.450001	24.450001	24.450001	22.418465
525	2019-05-03	24.639999	24.639999	24.639999	24.639999	22.592680
526	2019-05-06	23.889999	23.889999	23.889999	23.889999	21.904995
527	2019-05-07	23.740000	23.740000	23.740000	23.740000	21.767460
528	2019-05-08	23.600000	23.600000	23.600000	23.600000	21.639093
529	2019-05-09	23.330000	23.330000	23.330000	23.330000	21.391525
530	2019-05-10	23.570000	23.570000	23.570000	23.570000	21.611586
531	2019-05-13	22.889999	22.889999	22.889999	22.889999	20.988087
532	2019-05-14	22.980000	22.980000	22.980000	22.980000	21.070606
533	2019-05-15	23.240000	23.240000	23.240000	23.240000	21.309002
534	2019-05-16	23.320000	23.320000	23.320000	23.320000	21.382355
535	2019-05-17	22.629999	22.629999	22.629999	22.629999	20.749687
536	2019-05-20	22.110001	22.110001	22.110001	22.110001	20.272896
537	2019-05-21	22.420000	22.420000	22.420000	22.420000	20.557140
538	2019-05-22	22.230000	22.230000	22.230000	22.230000	20.382927
539	2019-05-23	21.740000	21.740000	21.740000	21.740000	19.933640
540	2019-05-24	21.780001	21.780001	21.780001	21.780001	19.970316
541	2019-05-28	21.830000	21.830000	21.830000	21.830000	20.016161
542	2019-05-29	21.860001	21.860001	21.860001	21.860001	20.043669
543	2019-05-30	21.850000	21.850000	21.850000	21.850000	20.034500
544	2019-05-31	21.750000	21.750000	21.750000	21.750000	19.942810
545	2019-06-03	21.879999	21.879999	21.879999	21.879999	20.062006
546	2019-06-04	21.990000	21.990000	21.990000	21.990000	20.162867
547	2019-06-05	21.690001	21.690001	21.690001	21.690001	19.887794
548	2019-06-06	21.590000	21.590000	21.590000	21.590000	19.796104
549	2019-06-07	21.820000	21.820000	21.820000	21.820000	20.006990
550	2019-06-10	22.150000	22.150000	22.150000	22.150000	20.309570
551	2019-06-11	22.340000	22.340000	22.340000	22.340000	20.483784
552	2019-06-12	22.129999	22.129999	22.129999	22.129999	20.291235
553	2019-06-13	22.120001	22.120001	22.120001	22.120001	20.282066
554	2019-06-14	21.879999	21.879999	21.879999	21.879999	20.062006
555	2019-06-17	22.059999	22.059999	22.059999	22.059999	20.227049
556	2019-06-18	22.500000	22.500000	22.500000	22.500000	20.630491
557	2019-06-19	22.719999	22.719999	22.719999	22.719999	20.832211
558	2019-06-20	23.070000	23.070000	23.070000	23.070000	21.153130
559	2019-06-21	22.959999	22.959999	22.959999	22.959999	21.052271
560	2019-06-24	22.889999	22.889999	22.889999	22.889999	20.988087
561	2019-06-25	22.500000	22.500000	22.500000	22.500000	20.630491
562	2019-06-26	22.799999	22.799999	22.799999	22.799999	20.905563
563	2019-06-27	23.100000	23.100000	23.100000	23.100000	21.180637
564	2019-06-28	23.100000	23.100000	23.100000	23.100000	21.180637
565	2019-07-01	23.490000	23.490000	23.490000	23.490000	21.538235
566	2019-07-02	23.620001	23.620001	23.620001	23.620001	21.657431
567	2019-07-03	23.570000	23.570000	23.570000	23.570000	21.611586
568	2019-07-05	23.570000	23.570000	23.570000	23.570000	21.611586
569	2019-07-08	23.180000	23.180000	23.180000	23.180000	21.253992
570	2019-07-09	23.150000	23.150000	23.150000	23.150000	21.226484
571	2019-07-10	23.209999	23.209999	23.209999	23.209999	21.281496
572	2019-07-11	23.240000	23.240000	23.240000	23.240000	21.309002
573	2019-07-12	23.219999	23.219999	23.219999	23.219999	21.290665
574	2019-07-15	23.440001	23.440001	23.440001	23.440001	21.492388
575	2019-07-16	23.459999	23.459999	23.459999	23.459999	21.510721
576	2019-07-17	23.370001	23.370001	23.370001	23.370001	21.428205
577	2019-07-18	23.379999	23.379999	23.379999	23.379999	21.437372
578	2019-07-19	23.420000	23.420000	23.420000	23.420000	21.474049
579	2019-07-22	23.350000	23.350000	23.350000	23.350000	21.409866
580	2019-07-23	23.629999	23.629999	23.629999	23.629999	21.666599
581	2019-07-24	23.709999	23.709999	23.709999	23.709999	21.739950
582	2019-07-25	23.790001	23.790001	23.790001	23.790001	21.813309
583	2019-07-26	23.740000	23.740000	23.740000	23.740000	21.767460
584	2019-07-29	23.670000	23.670000	23.670000	23.670000	21.703276
585	2019-07-30	23.559999	23.559999	23.559999	23.559999	21.602415
586	2019-07-31	23.350000	23.350000	23.350000	23.350000	21.409866
587	2019-08-01	22.930000	22.930000	22.930000	22.930000	21.024763
588	2019-08-02	22.500000	22.500000	22.500000	22.500000	20.630491
589	2019-08-05	21.610001	21.610001	21.610001	21.610001	19.814440
590	2019-08-06	21.910000	21.910000	21.910000	21.910000	20.089514
591	2019-08-07	21.809999	21.809999	21.809999	21.809999	19.997824
592	2019-08-08	22.180000	22.180000	22.180000	22.180000	20.337080
593	2019-08-09	21.879999	21.879999	21.879999	21.879999	20.062006
594	2019-08-12	21.740000	21.740000	21.740000	21.740000	19.933640
595	2019-08-13	21.920000	21.920000	21.920000	21.920000	20.098682
596	2019-08-14	21.450001	21.450001	21.450001	21.450001	19.667736
597	2019-08-15	21.730000	21.730000	21.730000	21.730000	19.924471
598	2019-08-16	22.150000	22.150000	22.150000	22.150000	20.309570
599	2019-08-19	22.620001	22.620001	22.620001	22.620001	20.740522
600	2019-08-20	22.620001	22.620001	22.620001	22.620001	20.740522
601	2019-08-21	22.680000	22.680000	22.680000	22.680000	20.795534
602	2019-08-22	22.559999	22.559999	22.559999	22.559999	20.685503
603	2019-08-23	22.320000	22.320000	22.320000	22.320000	20.465446
604	2019-08-26	22.330000	22.330000	22.330000	22.330000	20.474617
605	2019-08-27	22.420000	22.420000	22.420000	22.420000	20.557140
606	2019-08-28	22.410000	22.410000	22.410000	22.410000	20.547968
607	2019-08-29	22.719999	22.719999	22.719999	22.719999	20.832211
608	2019-08-30	22.650000	22.650000	22.650000	22.650000	20.768028
609	2019-09-03	22.760000	22.760000	22.760000	22.760000	20.868887
610	2019-09-04	23.260000	23.260000	23.260000	23.260000	21.327343
611	2019-09-05	23.440001	23.440001	23.440001	23.440001	21.492388
612	2019-09-06	23.510000	23.510000	23.510000	23.510000	21.556572
613	2019-09-09	23.520000	23.520000	23.520000	23.520000	21.565739
614	2019-09-10	23.570000	23.570000	23.570000	23.570000	21.611586
615	2019-09-11	23.549999	23.549999	23.549999	23.549999	21.593245
616	2019-09-12	23.719999	23.719999	23.719999	23.719999	21.749123
617	2019-09-13	23.889999	23.889999	23.889999	23.889999	21.904995
618	2019-09-16	23.719999	23.719999	23.719999	23.719999	21.749123
619	2019-09-17	23.549999	23.549999	23.549999	23.549999	21.593245
620	2019-09-18	23.570000	23.570000	23.570000	23.570000	21.611586
621	2019-09-19	23.469999	23.469999	23.469999	23.469999	21.519894
622	2019-09-20	23.330000	23.330000	23.330000	23.330000	21.391525
623	2019-09-23	23.139999	23.139999	23.139999	23.139999	21.217312
624	2019-09-24	22.930000	22.930000	22.930000	22.930000	21.024763
625	2019-09-25	23.010000	23.010000	23.010000	23.010000	21.098116
626	2019-09-26	22.850000	22.850000	22.850000	22.850000	20.951410
627	2019-09-27	22.530001	22.530001	22.530001	22.530001	20.657999
628	2019-09-30	22.670000	22.670000	22.670000	22.670000	20.786367
629	2019-10-01	22.530001	22.530001	22.530001	22.530001	20.657999
630	2019-10-02	22.350000	22.350000	22.350000	22.350000	20.492956
631	2019-10-03	22.650000	22.650000	22.650000	22.650000	20.768028
632	2019-10-04	22.780001	22.780001	22.780001	22.780001	20.887224
633	2019-10-07	22.719999	22.719999	22.719999	22.719999	20.832211
634	2019-10-08	22.379999	22.379999	22.379999	22.379999	20.520460
635	2019-10-09	22.610001	22.610001	22.610001	22.610001	20.731354
636	2019-10-10	22.889999	22.889999	22.889999	22.889999	20.988087
637	2019-10-11	23.230000	23.230000	23.230000	23.230000	21.299835
638	2019-10-14	23.230000	23.230000	23.230000	23.230000	21.299835
639	2019-10-15	23.370001	23.370001	23.370001	23.370001	21.428205
640	2019-10-16	23.360001	23.360001	23.360001	23.360001	21.419033
641	2019-10-17	23.459999	23.459999	23.459999	23.459999	21.510721
642	2019-10-18	23.170000	23.170000	23.170000	23.170000	21.244820
643	2019-10-21	23.240000	23.240000	23.240000	23.240000	21.309002
644	2019-10-22	23.170000	23.170000	23.170000	23.170000	21.244820
645	2019-10-23	23.100000	23.100000	23.100000	23.100000	21.180637
646	2019-10-24	23.100000	23.100000	23.100000	23.100000	21.180637
647	2019-10-25	23.190001	23.190001	23.190001	23.190001	21.263161
648	2019-10-28	23.420000	23.420000	23.420000	23.420000	21.474049
649	2019-10-29	23.350000	23.350000	23.350000	23.350000	21.409866
650	2019-10-30	23.340000	23.340000	23.340000	23.340000	21.400698
651	2019-10-31	23.260000	23.260000	23.260000	23.260000	21.327343
652	2019-11-01	23.260000	23.260000	23.260000	23.260000	21.327343
653	2019-11-04	23.760000	23.760000	23.760000	23.760000	21.785797
654	2019-11-05	23.830000	23.830000	23.830000	23.830000	21.849983
655	2019-11-06	23.840000	23.840000	23.840000	23.840000	21.859150
656	2019-11-07	24.000000	24.000000	24.000000	24.000000	22.005854
657	2019-11-08	23.910000	23.910000	23.910000	23.910000	21.923334
658	2019-11-11	23.590000	23.590000	23.590000	23.590000	21.629925
659	2019-11-12	23.559999	23.559999	23.559999	23.559999	21.602415
660	2019-11-13	23.320000	23.320000	23.320000	23.320000	21.382355
661	2019-11-14	23.139999	23.139999	23.139999	23.139999	21.217312
662	2019-11-15	23.180000	23.180000	23.180000	23.180000	21.253992
663	2019-11-18	23.219999	23.219999	23.219999	23.219999	21.290665
664	2019-11-19	23.450001	23.450001	23.450001	23.450001	21.501556
665	2019-11-20	23.299999	23.299999	23.299999	23.299999	21.364017
666	2019-11-21	23.190001	23.190001	23.190001	23.190001	21.263161
667	2019-11-22	23.270000	23.270000	23.270000	23.270000	21.336514
668	2019-11-25	23.450001	23.450001	23.450001	23.450001	21.501556
669	2019-11-26	23.500000	23.500000	23.500000	23.500000	21.547401
670	2019-11-27	23.639999	23.639999	23.639999	23.639999	21.675770
671	2019-11-29	23.260000	23.260000	23.260000	23.260000	21.327343
672	2019-12-02	23.059999	23.059999	23.059999	23.059999	21.143961
673	2019-12-03	23.049999	23.049999	23.049999	23.049999	21.134794
674	2019-12-04	23.030001	23.030001	23.030001	23.030001	21.116455
675	2019-12-05	23.219999	23.219999	23.219999	23.219999	21.290665
676	2019-12-06	23.480000	23.480000	23.480000	23.480000	21.529062
677	2019-12-09	23.260000	23.260000	23.260000	23.260000	21.327343
678	2019-12-10	23.230000	23.230000	23.230000	23.230000	21.299835
679	2019-12-11	23.450001	23.450001	23.450001	23.450001	21.501556
680	2019-12-12	23.610001	23.610001	23.610001	23.610001	21.648262
681	2019-12-13	23.610001	23.610001	23.610001	23.610001	21.981571
682	2019-12-16	23.660000	23.660000	23.660000	23.660000	22.028122
683	2019-12-17	23.879999	23.879999	23.879999	23.879999	22.232946
684	2019-12-18	23.910000	23.910000	23.910000	23.910000	22.260876
685	2019-12-19	23.910000	23.910000	23.910000	23.910000	22.260876
686	2019-12-20	23.930000	23.930000	23.930000	23.930000	22.279499
687	2019-12-23	24.080000	24.080000	24.080000	24.080000	22.419151
688	2019-12-24	24.110001	24.110001	24.110001	24.110001	22.447084
689	2019-12-26	24.240000	24.240000	24.240000	24.240000	22.568117
690	2019-12-27	24.290001	24.290001	24.290001	24.290001	22.614668
691	2019-12-30	24.230000	24.230000	24.230000	24.230000	22.558807
692	2019-12-31	24.299999	24.299999	24.299999	24.299999	22.623980
693	2020-01-02	24.799999	24.799999	24.799999	24.799999	23.089491
694	2020-01-03	24.670000	24.670000	24.670000	24.670000	22.968458
695	2020-01-06	24.520000	24.520000	24.520000	24.520000	22.828806
696	2020-01-07	24.690001	24.690001	24.690001	24.690001	22.987082
697	2020-01-08	24.750000	24.750000	24.750000	24.750000	23.042942
698	2020-01-09	25.020000	25.020000	25.020000	25.020000	23.294319
699	2020-01-10	25.110001	25.110001	25.110001	25.110001	23.378111
700	2020-01-13	25.709999	25.709999	25.709999	25.709999	23.936728
701	2020-01-14	25.549999	25.549999	25.549999	25.549999	23.787764
702	2020-01-15	25.520000	25.520000	25.520000	25.520000	23.759834
703	2020-01-16	25.530001	25.530001	25.530001	25.530001	23.769144
704	2020-01-17	25.580000	25.580000	25.580000	25.580000	23.815693
705	2020-01-21	24.850000	24.850000	24.850000	24.850000	23.136044
706	2020-01-22	25.010000	25.010000	25.010000	25.010000	23.285009
707	2020-01-23	24.500000	24.500000	24.500000	24.500000	22.810183
708	2020-01-24	24.330000	24.330000	24.330000	24.330000	22.651909
709	2020-01-27	23.870001	23.870001	23.870001	23.870001	22.223639
710	2020-01-28	24.070000	24.070000	24.070000	24.070000	22.409843
711	2020-01-29	23.879999	23.879999	23.879999	23.879999	22.232946
712	2020-01-30	23.469999	23.469999	23.469999	23.469999	21.851225
713	2020-01-31	23.059999	23.059999	23.059999	23.059999	21.469503
714	2020-02-03	23.150000	23.150000	23.150000	23.150000	21.553295
715	2020-02-04	23.840000	23.840000	23.840000	23.840000	22.195707
716	2020-02-05	23.910000	23.910000	23.910000	23.910000	22.260876
717	2020-02-06	24.160000	24.160000	24.160000	24.160000	22.493635
718	2020-02-07	23.900000	23.900000	23.900000	23.900000	22.251566
719	2020-02-10	23.980000	23.980000	23.980000	23.980000	22.326050
720	2020-02-11	24.160000	24.160000	24.160000	24.160000	22.493635
721	2020-02-12	24.400000	24.400000	24.400000	24.400000	22.717079
722	2020-02-13	24.350000	24.350000	24.350000	24.350000	22.670532
723	2020-02-14	24.299999	24.299999	24.299999	24.299999	22.623980
724	2020-02-18	24.200001	24.200001	24.200001	24.200001	22.530876
725	2020-02-19	24.309999	24.309999	24.309999	24.309999	22.633287
726	2020-02-20	24.110001	24.110001	24.110001	24.110001	22.447084
727	2020-02-21	23.870001	23.870001	23.870001	23.870001	22.223639
728	2020-02-24	23.340000	23.340000	23.340000	23.340000	21.730194
729	2020-02-25	23.309999	23.309999	23.309999	23.309999	21.702259
730	2020-02-26	23.520000	23.520000	23.520000	23.520000	21.897779
731	2020-02-27	23.150000	23.150000	23.150000	23.150000	21.553295
732	2020-02-28	23.190001	23.190001	23.190001	23.190001	21.590536
733	2020-03-02	23.730000	23.730000	23.730000	23.730000	22.093292
734	2020-03-03	23.610001	23.610001	23.610001	23.610001	21.981571
735	2020-03-04	24.209999	24.209999	24.209999	24.209999	22.540184
736	2020-03-05	24.389999	24.389999	24.389999	24.389999	22.707771
737	2020-03-06	24.020000	24.020000	24.020000	24.020000	22.363291
738	2020-03-09	23.139999	23.139999	23.139999	23.139999	21.543987
739	2020-03-10	23.700001	23.700001	23.700001	23.700001	22.065363
740	2020-03-11	23.320000	23.320000	23.320000	23.320000	21.711571
741	2020-03-12	21.820000	21.820000	21.820000	21.820000	20.315027
742	2020-03-13	22.760000	22.760000	22.760000	22.760000	21.190197
743	2020-03-16	20.690001	20.690001	20.690001	20.690001	19.262966
744	2020-03-17	21.389999	21.389999	21.389999	21.389999	19.914690
745	2020-03-18	20.520000	20.520000	20.520000	20.520000	19.104692
746	2020-03-19	20.430000	20.430000	20.430000	20.430000	19.020901
747	2020-03-20	20.809999	20.809999	20.809999	20.809999	19.374691
748	2020-03-23	20.830000	20.830000	20.830000	20.830000	19.393312
749	2020-03-24	21.850000	21.850000	21.850000	21.850000	20.342962
750	2020-03-25	22.059999	22.059999	22.059999	22.059999	20.538475
751	2020-03-26	22.690001	22.690001	22.690001	22.690001	21.125027
752	2020-03-27	21.860001	21.860001	21.860001	21.860001	20.352272
753	2020-03-30	22.290001	22.290001	22.290001	22.290001	20.752615
754	2020-03-31	22.299999	22.299999	22.299999	22.299999	20.761923
755	2020-04-01	21.620001	21.620001	21.620001	21.620001	20.128824
756	2020-04-02	21.969999	21.969999	21.969999	21.969999	20.454683
757	2020-04-03	21.889999	21.889999	21.889999	21.889999	20.380201
758	2020-04-06	22.440001	22.440001	22.440001	22.440001	20.892267
759	2020-04-07	22.690001	22.690001	22.690001	22.690001	21.125027
760	2020-04-08	22.680000	22.680000	22.680000	22.680000	21.115713
761	2020-04-09	22.969999	22.969999	22.969999	22.969999	21.385712
762	2020-04-13	22.959999	22.959999	22.959999	22.959999	21.376400
763	2020-04-14	23.540001	23.540001	23.540001	23.540001	21.916399
764	2020-04-15	23.440001	23.440001	23.440001	23.440001	21.823296
765	2020-04-16	23.590000	23.590000	23.590000	23.590000	21.962950
766	2020-04-17	23.650000	23.650000	23.650000	23.650000	22.018810
767	2020-04-20	23.740000	23.740000	23.740000	23.740000	22.102602
768	2020-04-21	23.120001	23.120001	23.120001	23.120001	21.525368
769	2020-04-22	23.790001	23.790001	23.790001	23.790001	22.149157
770	2020-04-23	23.709999	23.709999	23.709999	23.709999	22.074675
771	2020-04-24	23.600000	23.600000	23.600000	23.600000	21.972260
772	2020-04-27	23.950001	23.950001	23.950001	23.950001	22.298119
773	2020-04-28	23.740000	23.740000	23.740000	23.740000	22.102602
774	2020-04-29	23.930000	23.930000	23.930000	23.930000	22.279499
775	2020-04-30	23.670000	23.670000	23.670000	23.670000	22.037432
776	2020-05-01	23.040001	23.040001	23.040001	23.040001	21.450886
777	2020-05-04	23.040001	23.040001	23.040001	23.040001	21.450886
778	2020-05-05	23.379999	23.379999	23.379999	23.379999	21.767431
779	2020-05-06	23.500000	23.500000	23.500000	23.500000	21.879156
780	2020-05-07	23.790001	23.790001	23.790001	23.790001	22.149157
781	2020-05-08	24.200001	24.200001	24.200001	24.200001	22.530876
782	2020-05-11	24.170000	24.170000	24.170000	24.170000	22.502947
783	2020-05-12	24.160000	24.160000	24.160000	24.160000	22.493635
784	2020-05-13	24.440001	24.440001	24.440001	24.440001	22.754326
785	2020-05-14	24.660000	24.660000	24.660000	24.660000	22.959148
786	2020-05-15	24.610001	24.610001	24.610001	24.610001	22.912598
787	2020-05-18	25.510000	25.510000	25.510000	25.510000	23.750523
788	2020-05-19	25.430000	25.430000	25.430000	25.430000	23.676041
789	2020-05-20	25.760000	25.760000	25.760000	25.760000	23.983278
790	2020-05-21	25.170000	25.170000	25.170000	25.170000	23.433973
791	2020-05-22	24.090000	24.090000	24.090000	24.090000	22.428461
792	2020-05-26	24.770000	24.770000	24.770000	24.770000	23.061563
793	2020-05-27	24.350000	24.350000	24.350000	24.350000	22.670532
794	2020-05-28	24.070000	24.070000	24.070000	24.070000	22.409843
795	2020-05-29	24.980000	24.980000	24.980000	24.980000	23.257080
796	2020-06-01	25.420000	25.420000	25.420000	25.420000	23.666729
797	2020-06-02	25.809999	25.809999	25.809999	25.809999	24.029831
798	2020-06-03	26.309999	26.309999	26.309999	26.309999	24.495344
799	2020-06-04	26.320000	26.320000	26.320000	26.320000	24.504654
800	2020-06-05	26.680000	26.680000	26.680000	26.680000	24.839825
801	2020-06-08	26.580000	26.580000	26.580000	26.580000	24.746723
802	2020-06-09	26.700001	26.700001	26.700001	26.700001	24.858446
803	2020-06-10	26.910000	26.910000	26.910000	26.910000	25.053961
804	2020-06-11	26.290001	26.290001	26.290001	26.290001	24.476727
805	2020-06-12	26.680000	26.680000	26.680000	26.680000	24.839825
806	2020-06-15	26.559999	26.559999	26.559999	26.559999	24.728102
807	2020-06-16	26.910000	26.910000	26.910000	26.910000	25.053961
808	2020-06-17	26.980000	26.980000	26.980000	26.980000	25.119131
809	2020-06-18	27.070000	27.070000	27.070000	27.070000	25.202923
810	2020-06-19	27.120001	27.120001	27.120001	27.120001	25.249477
811	2020-06-22	27.180000	27.180000	27.180000	27.180000	25.305340
812	2020-06-23	27.730000	27.730000	27.730000	27.730000	25.817406
813	2020-06-24	27.650000	27.650000	27.650000	27.650000	25.742924
814	2020-06-25	27.760000	27.760000	27.760000	27.760000	25.845335
815	2020-06-26	27.570000	27.570000	27.570000	27.570000	25.668440
816	2020-06-29	27.450001	27.450001	27.450001	27.450001	25.556717
817	2020-06-30	27.580000	27.580000	27.580000	27.580000	25.677752
818	2020-07-01	27.549999	27.549999	27.549999	27.549999	25.649818
819	2020-07-02	28.219999	28.219999	28.219999	28.219999	26.273607
820	2020-07-06	29.219999	29.219999	29.219999	29.219999	27.204638
821	2020-07-07	29.010000	29.010000	29.010000	29.010000	27.009121
822	2020-07-08	30.139999	30.139999	30.139999	30.139999	28.061184
823	2020-07-09	30.610001	30.610001	30.610001	30.610001	28.498766
824	2020-07-10	30.389999	30.389999	30.389999	30.389999	28.293938
825	2020-07-13	30.100000	30.100000	30.100000	30.100000	28.023941
826	2020-07-14	29.860001	29.860001	29.860001	29.860001	27.800493
827	2020-07-15	29.990000	29.990000	29.990000	29.990000	27.921528
828	2020-07-16	28.730000	28.730000	28.730000	28.730000	26.748430
829	2020-07-17	29.110001	29.110001	29.110001	29.110001	27.102222
830	2020-07-20	29.340000	29.340000	29.340000	29.340000	27.316359
831	2020-07-21	29.870001	29.870001	29.870001	29.870001	27.809805
832	2020-07-22	29.450001	29.450001	29.450001	29.450001	27.418774
833	2020-07-23	29.580000	29.580000	29.580000	29.580000	27.539804
834	2020-07-24	28.799999	28.799999	28.799999	28.799999	26.813604
835	2020-07-27	28.940001	28.940001	28.940001	28.940001	26.943947
836	2020-07-28	29.049999	29.049999	29.049999	29.049999	27.046362
837	2020-07-29	29.400000	29.400000	29.400000	29.400000	27.372221
838	2020-07-30	29.180000	29.180000	29.180000	29.180000	27.167395
839	2020-07-31	29.129999	29.129999	29.129999	29.129999	27.120842
840	2020-08-03	29.600000	29.600000	29.600000	29.600000	27.558428
841	2020-08-04	29.879999	29.879999	29.879999	29.879999	27.819115
842	2020-08-05	30.230000	30.230000	30.230000	30.230000	28.144976
843	2020-08-06	30.100000	30.100000	30.100000	30.100000	28.023941
844	2020-08-07	29.389999	29.389999	29.389999	29.389999	27.362909
845	2020-08-10	29.030001	29.030001	29.030001	29.030001	27.027740
846	2020-08-11	28.900000	28.900000	28.900000	28.900000	26.906706
847	2020-08-12	29.170000	29.170000	29.170000	29.170000	27.158087
848	2020-08-13	29.209999	29.209999	29.209999	29.209999	27.195326
849	2020-08-14	29.070000	29.070000	29.070000	29.070000	27.064981
850	2020-08-17	29.330000	29.330000	29.330000	29.330000	27.307053
851	2020-08-18	29.940001	29.940001	29.940001	29.940001	27.874977
852	2020-08-19	29.680000	29.680000	29.680000	29.680000	27.632910
853	2020-08-20	29.580000	29.580000	29.580000	29.580000	27.539804
854	2020-08-21	29.780001	29.780001	29.780001	29.780001	27.726013
855	2020-08-24	30.400000	30.400000	30.400000	30.400000	28.303249
856	2020-08-25	30.530001	30.530001	30.530001	30.530001	28.424284
857	2020-08-26	30.660000	30.660000	30.660000	30.660000	28.545317
858	2020-08-27	30.520000	30.520000	30.520000	30.520000	28.414974
859	2020-08-28	30.559999	30.559999	30.559999	30.559999	28.452213
860	2020-08-31	30.000000	30.000000	30.000000	30.000000	27.930840
861	2020-09-01	30.590000	30.590000	30.590000	30.590000	28.480145
862	2020-09-02	30.889999	30.889999	30.889999	30.889999	28.759451
863	2020-09-03	30.010000	30.010000	30.010000	30.010000	27.940149
864	2020-09-04	30.040001	30.040001	30.040001	30.040001	27.968081
865	2020-09-08	29.010000	29.010000	29.010000	29.010000	27.009121
866	2020-09-09	29.150000	29.150000	29.150000	29.150000	27.139465
867	2020-09-10	28.660000	28.660000	28.660000	28.660000	26.683260
868	2020-09-11	28.930000	28.930000	28.930000	28.930000	26.934637
869	2020-09-14	29.450001	29.450001	29.450001	29.450001	27.418774
870	2020-09-15	29.639999	29.639999	29.639999	29.639999	27.595669
871	2020-09-16	29.540001	29.540001	29.540001	29.540001	27.502567
872	2020-09-17	29.370001	29.370001	29.370001	29.370001	27.344290
873	2020-09-18	29.320000	29.320000	29.320000	29.320000	27.297739
874	2020-09-21	29.100000	29.100000	29.100000	29.100000	27.092915
875	2020-09-22	29.160000	29.160000	29.160000	29.160000	27.148775
876	2020-09-23	28.940001	28.940001	28.940001	28.940001	26.943947
877	2020-09-24	28.690001	28.690001	28.690001	28.690001	26.711193
878	2020-09-25	28.639999	28.639999	28.639999	28.639999	26.664639
879	2020-09-28	28.709999	28.709999	28.709999	28.709999	26.729813
880	2020-09-29	28.490000	28.490000	28.490000	28.490000	26.524986
881	2020-09-30	29.180000	29.180000	29.180000	29.180000	27.167395
882	2020-10-01	29.330000	29.330000	29.330000	29.330000	27.307053
883	2020-10-02	29.139999	29.139999	29.139999	29.139999	27.130154
884	2020-10-05	29.410000	29.410000	29.410000	29.410000	27.381533
885	2020-10-06	29.520000	29.520000	29.520000	29.520000	27.483946
886	2020-10-07	29.760000	29.760000	29.760000	29.760000	27.707392
887	2020-10-08	29.799999	29.799999	29.799999	29.799999	27.744633
888	2020-10-09	29.959999	29.959999	29.959999	29.959999	27.893595
889	2020-10-12	30.379999	30.379999	30.379999	30.379999	28.284626
890	2020-10-13	30.219999	30.219999	30.219999	30.219999	28.135664
891	2020-10-14	30.129999	30.129999	30.129999	30.129999	28.051870
892	2020-10-15	29.719999	29.719999	29.719999	29.719999	27.670151
893	2020-10-16	29.940001	29.940001	29.940001	29.940001	27.874977
894	2020-10-19	29.700001	29.700001	29.700001	29.700001	27.651529
895	2020-10-20	29.969999	29.969999	29.969999	29.969999	27.902906
896	2020-10-21	30.100000	30.100000	30.100000	30.100000	28.023941
897	2020-10-22	29.820000	29.820000	29.820000	29.820000	27.763254
898	2020-10-23	29.540001	29.540001	29.540001	29.540001	27.502567
899	2020-10-26	29.400000	29.400000	29.400000	29.400000	27.372221
900	2020-10-27	29.790001	29.790001	29.790001	29.790001	27.735321
901	2020-10-28	29.459999	29.459999	29.459999	29.459999	27.428082
902	2020-10-29	29.950001	29.950001	29.950001	29.950001	27.884289
903	2020-10-30	29.420000	29.420000	29.420000	29.420000	27.390844
904	2020-11-02	29.610001	29.610001	29.610001	29.610001	27.567738
905	2020-11-03	29.650000	29.650000	29.650000	29.650000	27.604977
906	2020-11-04	30.440001	30.440001	30.440001	30.440001	28.340492
907	2020-11-05	30.860001	30.860001	30.860001	30.860001	28.731524
908	2020-11-06	30.879999	30.879999	30.879999	30.879999	28.750141
909	2020-11-09	30.879999	30.879999	30.879999	30.879999	28.750141
910	2020-11-10	30.120001	30.120001	30.120001	30.120001	28.042561
911	2020-11-11	29.820000	29.820000	29.820000	29.820000	27.763254
912	2020-11-12	29.940001	29.940001	29.940001	29.940001	27.874977
913	2020-11-13	30.620001	30.620001	30.620001	30.620001	28.508076
914	2020-11-16	30.530001	30.530001	30.530001	30.530001	28.424284
915	2020-11-17	30.370001	30.370001	30.370001	30.370001	28.275320
916	2020-11-18	29.910000	29.910000	29.910000	29.910000	27.847046
917	2020-11-19	30.230000	30.230000	30.230000	30.230000	28.144976
918	2020-11-20	30.549999	30.549999	30.549999	30.549999	28.442904
919	2020-11-23	30.490000	30.490000	30.490000	30.490000	28.387041
920	2020-11-24	30.770000	30.770000	30.770000	30.770000	28.647732
921	2020-11-25	30.260000	30.260000	30.260000	30.260000	28.172909
922	2020-11-27	30.549999	30.549999	30.549999	30.549999	28.442904
923	2020-11-30	29.730000	29.730000	29.730000	29.730000	27.679461
924	2020-12-01	29.770000	29.770000	29.770000	29.770000	27.716702
925	2020-12-02	29.450001	29.450001	29.450001	29.450001	27.418774
926	2020-12-03	29.740000	29.740000	29.740000	29.740000	27.688772
927	2020-12-04	29.840000	29.840000	29.840000	29.840000	27.781874
928	2020-12-07	29.570000	29.570000	29.570000	29.570000	27.530495
929	2020-12-08	29.549999	29.549999	29.549999	29.549999	27.511875
930	2020-12-09	29.340000	29.340000	29.340000	29.340000	27.316359
931	2020-12-10	29.400000	29.400000	29.400000	29.400000	27.372221
932	2020-12-11	29.510000	29.510000	29.510000	29.510000	27.474636
933	2020-12-14	29.250000	29.250000	29.250000	29.250000	27.232567
934	2020-12-15	29.260000	29.260000	29.260000	29.260000	27.387005
935	2020-12-16	29.690001	29.690001	29.690001	29.690001	27.789482
936	2020-12-17	30.120001	30.120001	30.120001	30.120001	28.191956
937	2020-12-18	30.180000	30.180000	30.180000	30.180000	28.248114
938	2020-12-21	29.950001	29.950001	29.950001	29.950001	28.032839
939	2020-12-22	29.809999	29.809999	29.809999	29.809999	27.901798
940	2020-12-23	29.959999	29.959999	29.959999	29.959999	28.042194
941	2020-12-24	29.490000	29.490000	29.490000	29.490000	27.602282
942	2020-12-28	29.030001	29.030001	29.030001	29.030001	27.171730
943	2020-12-29	29.340000	29.340000	29.340000	29.340000	27.461884
944	2020-12-30	30.170000	30.170000	30.170000	30.170000	28.238754
945	2020-12-31	30.200001	30.200001	30.200001	30.200001	28.266836
946	2021-01-04	30.000000	30.000000	30.000000	30.000000	28.079638
947	2021-01-05	31.290001	31.290001	31.290001	31.290001	29.287062
948	2021-01-06	31.100000	31.100000	31.100000	31.100000	29.109224
949	2021-01-07	30.980000	30.980000	30.980000	30.980000	28.996904
950	2021-01-08	31.700001	31.700001	31.700001	31.700001	29.670816
951	2021-01-11	31.320000	31.320000	31.320000	31.320000	29.315140
952	2021-01-12	31.250000	31.250000	31.250000	31.250000	29.249622
953	2021-01-13	31.230000	31.230000	31.230000	31.230000	29.230902
954	2021-01-14	31.360001	31.360001	31.360001	31.360001	29.352581
955	2021-01-15	31.350000	31.350000	31.350000	31.350000	29.343220
956	2021-01-19	32.250000	32.250000	32.250000	32.250000	30.185608
957	2021-01-20	33.150002	33.150002	33.150002	33.150002	31.028000
958	2021-01-21	33.299999	33.299999	33.299999	33.299999	31.168394
959	2021-01-22	33.320000	33.320000	33.320000	33.320000	31.187117
960	2021-01-25	34.070000	34.070000	34.070000	34.070000	31.889105
961	2021-01-26	33.630001	33.630001	33.630001	33.630001	31.477274
962	2021-01-27	33.360001	33.360001	33.360001	33.360001	31.224558
963	2021-01-28	33.230000	33.230000	33.230000	33.230000	31.102877
964	2021-01-29	32.590000	32.590000	32.590000	32.590000	30.503843
965	2021-02-01	33.250000	33.250000	33.250000	33.250000	31.121599
966	2021-02-02	33.860001	33.860001	33.860001	33.860001	31.692549
967	2021-02-03	34.150002	34.150002	34.150002	34.150002	31.963987
968	2021-02-04	34.200001	34.200001	34.200001	34.200001	32.010784
969	2021-02-05	34.200001	34.200001	34.200001	34.200001	32.010784
970	2021-02-08	34.430000	34.430000	34.430000	34.430000	32.226067
971	2021-02-09	34.980000	34.980000	34.980000	34.980000	32.740860
972	2021-02-10	35.389999	35.389999	35.389999	35.389999	33.124607
973	2021-02-11	35.730000	35.730000	35.730000	35.730000	33.442844
974	2021-02-12	35.919998	35.919998	35.919998	35.919998	33.620682
975	2021-02-16	35.990002	35.990002	35.990002	35.990002	33.686207
976	2021-02-17	36.189999	36.189999	36.189999	36.189999	33.873398
977	2021-02-18	35.509998	35.509998	35.509998	35.509998	33.236927
978	2021-02-19	35.490002	35.490002	35.490002	35.490002	33.218212
979	2021-02-22	34.240002	34.240002	34.240002	34.240002	32.048225
980	2021-02-23	34.529999	34.529999	34.529999	34.529999	32.319664
981	2021-02-24	33.959999	33.959999	33.959999	33.959999	31.786148
982	2021-02-25	33.540001	33.540001	33.540001	33.540001	31.393034
983	2021-02-26	33.049999	33.049999	33.049999	33.049999	30.934401
984	2021-03-01	33.900002	33.900002	33.900002	33.900002	31.729988
985	2021-03-02	33.650002	33.650002	33.650002	33.650002	31.495991
986	2021-03-03	33.650002	33.650002	33.650002	33.650002	31.495991
987	2021-03-04	32.669998	32.669998	32.669998	32.669998	30.578724
988	2021-03-05	33.049999	33.049999	33.049999	33.049999	30.934401
989	2021-03-08	31.559999	31.559999	31.559999	31.559999	29.539778
990	2021-03-09	32.060001	32.060001	32.060001	32.060001	30.007772
991	2021-03-10	32.369999	32.369999	32.369999	32.369999	30.297926
992	2021-03-11	33.279999	33.279999	33.279999	33.279999	31.149675
993	2021-03-12	32.410000	32.410000	32.410000	32.410000	30.335369
994	2021-03-15	31.930000	31.930000	31.930000	31.930000	29.886093
995	2021-03-16	32.150002	32.150002	32.150002	32.150002	30.092012
996	2021-03-17	32.500000	32.500000	32.500000	32.500000	30.419607
997	2021-03-18	32.730000	32.730000	32.730000	32.730000	30.634884
998	2021-03-19	32.860001	32.860001	32.860001	32.860001	30.756561
999	2021-03-22	32.779999	32.779999	32.779999	32.779999	30.681683
1000	2021-03-23	32.259998	32.259998	32.259998	32.259998	30.194969
1001	2021-03-24	31.510000	31.510000	31.510000	31.510000	29.492979
1002	2021-03-25	31.139999	31.139999	31.139999	31.139999	29.146662
1003	2021-03-26	31.350000	31.350000	31.350000	31.350000	29.343220
1004	2021-03-29	31.230000	31.230000	31.230000	31.230000	29.230902
1005	2021-03-30	31.629999	31.629999	31.629999	31.629999	29.605297
1006	2021-03-31	31.580000	31.580000	31.580000	31.580000	29.558498
1007	2021-04-01	32.299999	32.299999	32.299999	32.299999	30.232407
1008	2021-04-05	32.389999	32.389999	32.389999	32.389999	30.316648
1009	2021-04-06	32.650002	32.650002	32.650002	32.650002	30.560005
1010	2021-04-07	31.990000	31.990000	31.990000	31.990000	29.942251
1011	2021-04-08	32.500000	32.500000	32.500000	32.500000	30.419607
1012	2021-04-09	32.060001	32.060001	32.060001	32.060001	30.007772
1013	2021-04-12	31.889999	31.889999	31.889999	31.889999	29.848654
1014	2021-04-13	31.790001	31.790001	31.790001	31.790001	29.755054
1015	2021-04-14	31.740000	31.740000	31.740000	31.740000	29.708256
1016	2021-04-15	31.709999	31.709999	31.709999	31.709999	29.680176
1017	2021-04-16	31.930000	31.930000	31.930000	31.930000	29.886093
1018	2021-04-19	32.009998	32.009998	32.009998	32.009998	29.960972
1019	2021-04-20	31.650000	31.650000	31.650000	31.650000	29.624018
1020	2021-04-21	31.830000	31.830000	31.830000	31.830000	29.792494
1021	2021-04-22	31.889999	31.889999	31.889999	31.889999	29.848654
1022	2021-04-23	32.680000	32.680000	32.680000	32.680000	30.588083
1023	2021-04-26	32.480000	32.480000	32.480000	32.480000	30.400887
1024	2021-04-27	32.709999	32.709999	32.709999	32.709999	30.616163
1025	2021-04-28	32.730000	32.730000	32.730000	32.730000	30.634884
1026	2021-04-29	32.720001	32.720001	32.720001	32.720001	30.625525
1027	2021-04-30	32.139999	32.139999	32.139999	32.139999	30.082649
1028	2021-05-03	32.020000	32.020000	32.020000	32.020000	29.970331
1029	2021-05-04	32.060001	32.060001	32.060001	32.060001	30.007772
1030	2021-05-05	31.760000	31.760000	31.760000	31.760000	29.726974
1031	2021-05-06	31.730000	31.730000	31.730000	31.730000	29.698895
1032	2021-05-07	31.490000	31.490000	31.490000	31.490000	29.474258
1033	2021-05-10	31.000000	31.000000	31.000000	31.000000	29.015623
1034	2021-05-11	30.590000	30.590000	30.590000	30.590000	28.631870
1035	2021-05-12	30.230000	30.230000	30.230000	30.230000	28.294914
1036	2021-05-13	29.820000	29.820000	29.820000	29.820000	27.911160
1037	2021-05-14	30.389999	30.389999	30.389999	30.389999	28.444672
1038	2021-05-17	30.260000	30.260000	30.260000	30.260000	28.322994
1039	2021-05-18	30.670000	30.670000	30.670000	30.670000	28.706749
1040	2021-05-19	30.730000	30.730000	30.730000	30.730000	28.762909
1041	2021-05-20	31.230000	31.230000	31.230000	31.230000	29.230902
1042	2021-05-21	30.770000	30.770000	30.770000	30.770000	28.800346
1043	2021-05-24	30.740000	30.740000	30.740000	30.740000	28.772266
1044	2021-05-25	30.889999	30.889999	30.889999	30.889999	28.912664
1045	2021-05-26	31.049999	31.049999	31.049999	31.049999	29.062424
1046	2021-05-27	31.219999	31.219999	31.219999	31.219999	29.221542
1047	2021-05-28	31.030001	31.030001	31.030001	31.030001	29.043705
1048	2021-06-01	31.990000	31.990000	31.990000	31.990000	29.942251
1049	2021-06-02	31.840000	31.840000	31.840000	31.840000	29.801855
1050	2021-06-03	31.309999	31.309999	31.309999	31.309999	29.305780
1051	2021-06-04	31.420000	31.420000	31.420000	31.420000	29.408741
1052	2021-06-07	31.209999	31.209999	31.209999	31.209999	29.212179
1053	2021-06-08	31.209999	31.209999	31.209999	31.209999	29.212179
1054	2021-06-09	31.120001	31.120001	31.120001	31.120001	29.127943
1055	2021-06-10	31.320000	31.320000	31.320000	31.320000	29.315140
1056	2021-06-11	31.129999	31.129999	31.129999	31.129999	29.137302
1057	2021-06-14	31.330000	31.330000	31.330000	31.330000	29.324501
1058	2021-06-15	30.790001	30.790001	30.790001	30.790001	28.819065
1059	2021-06-16	30.520000	30.520000	30.520000	30.520000	28.566353
1060	2021-06-17	30.760000	30.760000	30.760000	30.760000	28.790987
1061	2021-06-18	30.629999	30.629999	30.629999	30.629999	28.669308
1062	2021-06-21	30.620001	30.620001	30.620001	30.620001	28.659948
1063	2021-06-22	30.570000	30.570000	30.570000	30.570000	28.613148
1064	2021-06-23	30.780001	30.780001	30.780001	30.780001	28.809710
1065	2021-06-24	31.100000	31.100000	31.100000	31.100000	29.109224
1066	2021-06-25	31.510000	31.510000	31.510000	31.510000	29.492979
1067	2021-06-28	31.510000	31.510000	31.510000	31.510000	29.492979
1068	2021-06-29	31.559999	31.559999	31.559999	31.559999	29.539778
1069	2021-06-30	31.500000	31.500000	31.500000	31.500000	29.483618
1070	2021-07-01	31.280001	31.280001	31.280001	31.280001	29.277700
1071	2021-07-02	30.840000	30.840000	30.840000	30.840000	28.865868
1072	2021-07-06	29.980000	29.980000	29.980000	29.980000	28.060915
1073	2021-07-07	29.850000	29.850000	29.850000	29.850000	27.939240
1074	2021-07-08	29.070000	29.070000	29.070000	29.070000	27.209167
1075	2021-07-09	29.490000	29.490000	29.490000	29.490000	27.602282
1076	2021-07-12	29.459999	29.459999	29.459999	29.459999	27.574202
1077	2021-07-13	29.900000	29.900000	29.900000	29.900000	27.986038
1078	2021-07-14	29.860001	29.860001	29.860001	29.860001	27.948599
1079	2021-07-15	30.180000	30.180000	30.180000	30.180000	28.248114
1080	2021-07-16	29.590000	29.590000	29.590000	29.590000	27.695883
1081	2021-07-19	29.020000	29.020000	29.020000	29.020000	27.162367
1082	2021-07-20	28.980000	28.980000	28.980000	28.980000	27.124929
1083	2021-07-21	28.879999	28.879999	28.879999	28.879999	27.031330
1084	2021-07-22	28.879999	28.879999	28.879999	28.879999	27.031330
1085	2021-07-23	28.000000	28.000000	28.000000	28.000000	26.207661
1086	2021-07-26	26.389999	26.389999	26.389999	26.389999	24.700718
1087	2021-07-27	24.959999	24.959999	24.959999	24.959999	23.362257
1088	2021-07-28	26.120001	26.120001	26.120001	26.120001	24.448006
1089	2021-07-29	26.709999	26.709999	26.709999	26.709999	25.000235
1090	2021-07-30	26.379999	26.379999	26.379999	26.379999	24.691360
1091	2021-08-02	26.709999	26.709999	26.709999	26.709999	25.000235
1092	2021-08-03	26.230000	26.230000	26.230000	26.230000	24.550962
1093	2021-08-04	26.350000	26.350000	26.350000	26.350000	24.663282
1094	2021-08-05	25.980000	25.980000	25.980000	25.980000	24.316965
1095	2021-08-06	25.860001	25.860001	25.860001	25.860001	24.204647
1096	2021-08-09	26.190001	26.190001	26.190001	26.190001	24.513523
1097	2021-08-10	26.490000	26.490000	26.490000	26.490000	24.794319
1098	2021-08-11	26.270000	26.270000	26.270000	26.270000	24.588402
1099	2021-08-12	25.920000	25.920000	25.920000	25.920000	24.260805
1100	2021-08-13	25.639999	25.639999	25.639999	25.639999	23.998730
1101	2021-08-16	25.160000	25.160000	25.160000	25.160000	23.549456
1102	2021-08-17	24.590000	24.590000	24.590000	24.590000	23.015942
1103	2021-08-18	24.780001	24.780001	24.780001	24.780001	23.193779
1104	2021-08-19	24.110001	24.110001	24.110001	24.110001	22.566669
1105	2021-08-20	24.020000	24.020000	24.020000	24.020000	22.482430
1106	2021-08-23	24.400000	24.400000	24.400000	24.400000	22.838104
1107	2021-08-24	25.629999	25.629999	25.629999	25.629999	23.989368
1108	2021-08-25	25.660000	25.660000	25.660000	25.660000	24.017448
1109	2021-08-26	25.590000	25.590000	25.590000	25.590000	23.951931
1110	2021-08-27	25.500000	25.500000	25.500000	25.500000	23.867693
1111	2021-08-30	25.670000	25.670000	25.670000	25.670000	24.026812
1112	2021-08-31	26.190001	26.190001	26.190001	26.190001	24.513523
1113	2021-09-01	26.610001	26.610001	26.610001	26.610001	24.906637
1114	2021-09-02	26.549999	26.549999	26.549999	26.549999	24.850477
1115	2021-09-03	26.549999	26.549999	26.549999	26.549999	24.850477
1116	2021-09-07	26.889999	26.889999	26.889999	26.889999	25.168715
1117	2021-09-08	26.549999	26.549999	26.549999	26.549999	24.850477
1118	2021-09-09	26.260000	26.260000	26.260000	26.260000	24.579042
1119	2021-09-10	26.309999	26.309999	26.309999	26.309999	24.625843
1120	2021-09-13	26.020000	26.020000	26.020000	26.020000	24.354406
1121	2021-09-14	25.870001	25.870001	25.870001	25.870001	24.214006
1122	2021-09-15	25.500000	25.500000	25.500000	25.500000	23.867693
1123	2021-09-16	25.420000	25.420000	25.420000	25.420000	23.792810
1124	2021-09-17	25.549999	25.549999	25.549999	25.549999	23.914490
1125	2021-09-20	24.900000	24.900000	24.900000	24.900000	23.306097
1126	2021-09-21	24.950001	24.950001	24.950001	24.950001	23.352900
1127	2021-09-22	25.230000	25.230000	25.230000	25.230000	23.614973
1128	2021-09-23	25.459999	25.459999	25.459999	25.459999	23.830252
1129	2021-09-24	25.230000	25.230000	25.230000	25.230000	23.614973
1130	2021-09-27	25.530001	25.530001	25.530001	25.530001	23.895773
1131	2021-09-28	25.340000	25.340000	25.340000	25.340000	23.717934
1132	2021-09-29	25.100000	25.100000	25.100000	25.100000	23.493296
1133	2021-09-30	25.190001	25.190001	25.190001	25.190001	23.577536
1134	2021-10-01	25.030001	25.030001	25.030001	25.030001	23.427778
1135	2021-10-04	24.740000	24.740000	24.740000	24.740000	23.156342
1136	2021-10-05	25.040001	25.040001	25.040001	25.040001	23.437138
1137	2021-10-06	24.799999	24.799999	24.799999	24.799999	23.212500
1138	2021-10-07	25.690001	25.690001	25.690001	25.690001	24.045528
1139	2021-10-08	25.940001	25.940001	25.940001	25.940001	24.279526
1140	2021-10-11	25.990000	25.990000	25.990000	25.990000	24.326326
1141	2021-10-12	25.680000	25.680000	25.680000	25.680000	24.036167
1142	2021-10-13	25.860001	25.860001	25.860001	25.860001	24.204647
1143	2021-10-14	25.709999	25.709999	25.709999	25.709999	24.064245
1144	2021-10-15	25.840000	25.840000	25.840000	25.840000	24.185926
1145	2021-10-18	25.980000	25.980000	25.980000	25.980000	24.316965
1146	2021-10-19	26.410000	26.410000	26.410000	26.410000	24.719439
1147	2021-10-20	26.559999	26.559999	26.559999	26.559999	24.859837
1148	2021-10-21	26.320000	26.320000	26.320000	26.320000	24.635199
1149	2021-10-22	26.180000	26.180000	26.180000	26.180000	24.504164
1150	2021-10-25	26.230000	26.230000	26.230000	26.230000	24.550962
1151	2021-10-26	25.730000	25.730000	25.730000	25.730000	24.082968
1152	2021-10-27	25.450001	25.450001	25.450001	25.450001	23.820892
1153	2021-10-28	25.520000	25.520000	25.520000	25.520000	23.886410
1154	2021-10-29	25.370001	25.370001	25.370001	25.370001	23.746012
1155	2021-11-01	25.370001	25.370001	25.370001	25.370001	23.746012
1156	2021-11-02	25.100000	25.100000	25.100000	25.100000	23.493296
1157	2021-11-03	25.260000	25.260000	25.260000	25.260000	23.643053
1158	2021-11-04	25.230000	25.230000	25.230000	25.230000	23.614973
1159	2021-11-05	25.010000	25.010000	25.010000	25.010000	23.409058
1160	2021-11-08	24.980000	24.980000	24.980000	24.980000	23.380978
1161	2021-11-09	24.889999	24.889999	24.889999	24.889999	23.296740
1162	2021-11-10	25.219999	25.219999	25.219999	25.219999	23.605614
1163	2021-11-11	25.690001	25.690001	25.690001	25.690001	24.045528
1164	2021-11-12	25.900000	25.900000	25.900000	25.900000	24.242086
1165	2021-11-15	25.879999	25.879999	25.879999	25.879999	24.223366
1166	2021-11-16	26.020000	26.020000	26.020000	26.020000	24.354406
1167	2021-11-17	25.860001	25.860001	25.860001	25.860001	24.204647
1168	2021-11-18	25.730000	25.730000	25.730000	25.730000	24.082968
1169	2021-11-19	25.709999	25.709999	25.709999	25.709999	24.064245
1170	2021-11-22	25.379999	25.379999	25.379999	25.379999	23.755373
1171	2021-11-23	25.250000	25.250000	25.250000	25.250000	23.633694
1172	2021-11-24	25.309999	25.309999	25.309999	25.309999	23.689854
1173	2021-11-26	24.719999	24.719999	24.719999	24.719999	23.137621
1174	2021-11-29	24.580000	24.580000	24.580000	24.580000	23.006582
1175	2021-11-30	24.200001	24.200001	24.200001	24.200001	22.650906
1176	2021-12-01	24.209999	24.209999	24.209999	24.209999	22.660265
1177	2021-12-02	24.240000	24.240000	24.240000	24.240000	22.688345
1178	2021-12-03	23.840000	23.840000	23.840000	23.840000	22.313951
1179	2021-12-06	23.680000	23.680000	23.680000	23.680000	22.164194
1180	2021-12-07	24.280001	24.280001	24.280001	24.280001	22.725786
1181	2021-12-08	24.209999	24.209999	24.209999	24.209999	22.660265
1182	2021-12-09	24.490000	24.490000	24.490000	24.490000	22.922342
1183	2021-12-10	24.340000	24.340000	24.340000	24.340000	22.781946
1184	2021-12-13	24.070000	24.070000	24.070000	24.070000	22.529226
1185	2021-12-14	23.959999	23.959999	23.959999	23.959999	22.426270
1186	2021-12-15	23.719999	23.719999	23.719999	23.719999	22.201632
1187	2021-12-16	23.410000	23.410000	23.410000	23.410000	22.013561
1188	2021-12-17	23.090000	23.090000	23.090000	23.090000	21.712652
1189	2021-12-20	22.770000	22.770000	22.770000	22.770000	21.411739
1190	2021-12-21	23.330000	23.330000	23.330000	23.330000	21.938335
1191	2021-12-22	23.330000	23.330000	23.330000	23.330000	21.938335
1192	2021-12-23	23.389999	23.389999	23.389999	23.389999	21.994755
1193	2021-12-27	23.330000	23.330000	23.330000	23.330000	21.938335
1194	2021-12-28	23.350000	23.350000	23.350000	23.350000	21.957142
1195	2021-12-29	23.090000	23.090000	23.090000	23.090000	21.712652
1196	2021-12-30	23.370001	23.370001	23.370001	23.370001	21.975948
1197	2021-12-31	23.510000	23.510000	23.510000	23.510000	22.107597
1198	2022-01-03	23.450001	23.450001	23.450001	23.450001	22.051176
1199	2022-01-04	23.270000	23.270000	23.270000	23.270000	21.881914
1200	2022-01-05	22.850000	22.850000	22.850000	22.850000	21.486969
1201	2022-01-06	22.969999	22.969999	22.969999	22.969999	21.599810
1202	2022-01-07	23.020000	23.020000	23.020000	23.020000	21.646828
1203	2022-01-10	23.200001	23.200001	23.200001	23.200001	21.816090
1204	2022-01-11	23.570000	23.570000	23.570000	23.570000	22.164017
1205	2022-01-12	23.879999	23.879999	23.879999	23.879999	22.455524
1206	2022-01-13	23.570000	23.570000	23.570000	23.570000	22.164017
1207	2022-01-14	23.600000	23.600000	23.600000	23.600000	22.192228
1208	2022-01-18	23.290001	23.290001	23.290001	23.290001	21.900723
1209	2022-01-19	23.410000	23.410000	23.410000	23.410000	22.013561
1210	2022-01-20	23.900000	23.900000	23.900000	23.900000	22.474331
1211	2022-01-21	23.760000	23.760000	23.760000	23.760000	22.342684
1212	2022-01-24	23.650000	23.650000	23.650000	23.650000	22.239246
1213	2022-01-25	23.559999	23.559999	23.559999	23.559999	22.154613
1214	2022-01-26	23.360001	23.360001	23.360001	23.360001	21.966545
1215	2022-01-27	22.959999	22.959999	22.959999	22.959999	21.590405
1216	2022-01-28	22.900000	22.900000	22.900000	22.900000	21.533985
1217	2022-01-31	23.400000	23.400000	23.400000	23.400000	22.004160
1218	2022-02-01	23.389999	23.389999	23.389999	23.389999	21.994755
1219	2022-02-02	23.360001	23.360001	23.360001	23.360001	21.966545
1220	2022-02-03	23.190001	23.190001	23.190001	23.190001	21.806686
1221	2022-02-04	23.469999	23.469999	23.469999	23.469999	22.069983
1222	2022-02-07	23.570000	23.570000	23.570000	23.570000	22.164017
1223	2022-02-08	23.730000	23.730000	23.730000	23.730000	22.314474
1224	2022-02-09	24.150000	24.150000	24.150000	24.150000	22.709421
1225	2022-02-10	24.020000	24.020000	24.020000	24.020000	22.587175
1226	2022-02-11	23.750000	23.750000	23.750000	23.750000	22.333281
1227	2022-02-14	23.500000	23.500000	23.500000	23.500000	22.098192
1228	2022-02-15	23.690001	23.690001	23.690001	23.690001	22.276859
1229	2022-02-16	23.840000	23.840000	23.840000	23.840000	22.417912
1230	2022-02-17	23.730000	23.730000	23.730000	23.730000	22.314474
1231	2022-02-18	23.389999	23.389999	23.389999	23.389999	21.994755
1232	2022-02-22	22.850000	22.850000	22.850000	22.850000	21.486969
1233	2022-02-23	22.719999	22.719999	22.719999	22.719999	21.364721
1234	2022-02-24	22.620001	22.620001	22.620001	22.620001	21.270689
1235	2022-02-25	22.610001	22.610001	22.610001	22.610001	21.261286
1236	2022-02-28	22.400000	22.400000	22.400000	22.400000	21.063810
1237	2022-03-01	22.450001	22.450001	22.450001	22.450001	21.110828
1238	2022-03-02	22.240000	22.240000	22.240000	22.240000	20.913355
1239	2022-03-03	21.980000	21.980000	21.980000	21.980000	20.668863
1240	2022-03-04	21.469999	21.469999	21.469999	21.469999	20.189285
1241	2022-03-07	20.590000	20.590000	20.590000	20.590000	19.361780
1242	2022-03-08	20.200001	20.200001	20.200001	20.200001	18.995043
1243	2022-03-09	20.410000	20.410000	20.410000	20.410000	19.192516
1244	2022-03-10	20.059999	20.059999	20.059999	20.059999	18.863396
1245	2022-03-11	19.680000	19.680000	19.680000	19.680000	18.506063
1246	2022-03-14	18.590000	18.590000	18.590000	18.590000	17.481081
1247	2022-03-15	18.059999	18.059999	18.059999	18.059999	16.982697
1248	2022-03-16	20.070000	20.070000	20.070000	20.070000	18.872797
1249	2022-03-17	20.600000	20.600000	20.600000	20.600000	19.371183
1250	2022-03-18	20.900000	20.900000	20.900000	20.900000	19.653286
1251	2022-03-21	20.370001	20.370001	20.370001	20.370001	19.154903
1252	2022-03-22	20.719999	20.719999	20.719999	20.719999	19.484024
1253	2022-03-23	20.719999	20.719999	20.719999	20.719999	19.484024
1254	2022-03-24	20.610001	20.610001	20.610001	20.610001	19.380589
1255	2022-03-25	20.219999	20.219999	20.219999	20.219999	19.013849
1256	2022-03-28	20.330000	20.330000	20.330000	20.330000	19.117287
1257	2022-03-29	20.469999	20.469999	20.469999	20.469999	19.248938
1258	2022-03-30	20.540001	20.540001	20.540001	20.540001	19.314764
1259	2022-03-31	20.190001	20.190001	20.190001	20.190001	18.985640
1260	2022-04-01	20.570000	20.570000	20.570000	20.570000	19.342972
1261	2022-04-04	21.110001	21.110001	21.110001	21.110001	19.850760
1262	2022-04-05	20.850000	20.850000	20.850000	20.850000	19.606270
1263	2022-04-06	20.610001	20.610001	20.610001	20.610001	19.380589
1264	2022-04-07	20.260000	20.260000	20.260000	20.260000	19.051464
1265	2022-04-08	20.320000	20.320000	20.320000	20.320000	19.107885
1266	2022-04-11	19.799999	19.799999	19.799999	19.799999	18.618902
1267	2022-04-12	19.930000	19.930000	19.930000	19.930000	18.741150
1268	2022-04-13	20.299999	20.299999	20.299999	20.299999	19.089079
1269	2022-04-14	20.250000	20.250000	20.250000	20.250000	19.042063
1270	2022-04-18	20.139999	20.139999	20.139999	20.139999	18.938620
1271	2022-04-19	19.990000	19.990000	19.990000	19.990000	18.797569
1272	2022-04-20	19.580000	19.580000	19.580000	19.580000	18.412027
1273	2022-04-21	19.040001	19.040001	19.040001	19.040001	17.904240
1274	2022-04-22	19.129999	19.129999	19.129999	19.129999	17.988869
1275	2022-04-25	18.620001	18.620001	18.620001	18.620001	17.509295
1276	2022-04-26	18.270000	18.270000	18.270000	18.270000	17.180170
1277	2022-04-27	18.639999	18.639999	18.639999	18.639999	17.528099
1278	2022-04-28	18.969999	18.969999	18.969999	18.969999	17.838413
1279	2022-04-29	19.520000	19.520000	19.520000	19.520000	18.355606
1280	2022-05-02	19.559999	19.559999	19.559999	19.559999	18.393219
1281	2022-05-03	19.680000	19.680000	19.680000	19.680000	18.506063
1282	2022-05-04	19.660000	19.660000	19.660000	19.660000	18.487255
1283	2022-05-05	19.160000	19.160000	19.160000	19.160000	18.017080
1284	2022-05-06	18.629999	18.629999	18.629999	18.629999	17.518694
1285	2022-05-09	18.170000	18.170000	18.170000	18.170000	17.086136
1286	2022-05-10	18.299999	18.299999	18.299999	18.299999	17.208380
1287	2022-05-11	18.360001	18.360001	18.360001	18.360001	17.264803
1288	2022-05-12	18.260000	18.260000	18.260000	18.260000	17.170767
1289	2022-05-13	18.750000	18.750000	18.750000	18.750000	17.631536
1290	2022-05-16	18.639999	18.639999	18.639999	18.639999	17.528099
1291	2022-05-17	19.180000	19.180000	19.180000	19.180000	18.035887
1292	2022-05-18	18.860001	18.860001	18.860001	18.860001	17.734978
1293	2022-05-19	18.870001	18.870001	18.870001	18.870001	17.744381
1294	2022-05-20	19.129999	19.129999	19.129999	19.129999	17.988869
1295	2022-05-23	19.170000	19.170000	19.170000	19.170000	18.026484
1296	2022-05-24	18.580000	18.580000	18.580000	18.580000	17.471678
1297	2022-05-25	18.790001	18.790001	18.790001	18.790001	17.669153
1298	2022-05-26	19.160000	19.160000	19.160000	19.160000	18.017080
1299	2022-05-27	19.389999	19.389999	19.389999	19.389999	18.233360
1300	2022-05-31	19.920000	19.920000	19.920000	19.920000	18.731747
1301	2022-06-01	19.700001	19.700001	19.700001	19.700001	18.524870
1302	2022-06-02	20.030001	20.030001	20.030001	20.030001	18.835184
1303	2022-06-03	19.830000	19.830000	19.830000	19.830000	18.647116
1304	2022-06-06	20.280001	20.280001	20.280001	20.280001	19.070272
1305	2022-06-07	20.549999	20.549999	20.549999	20.549999	19.324165
1306	2022-06-08	21.090000	21.090000	21.090000	21.090000	19.831953
1307	2022-06-09	20.520000	20.520000	20.520000	20.520000	19.295954
1308	2022-06-10	20.530001	20.530001	20.530001	20.530001	19.305359
1309	2022-06-13	19.830000	19.830000	19.830000	19.830000	18.647116
1310	2022-06-14	20.209999	20.209999	20.209999	20.209999	19.004448
1311	2022-06-15	20.530001	20.530001	20.530001	20.530001	19.305359
1312	2022-06-16	19.980000	19.980000	19.980000	19.980000	18.788166
1313	2022-06-17	20.260000	20.260000	20.260000	20.260000	19.051464
1314	2022-06-21	20.570000	20.570000	20.570000	20.570000	19.342972
1315	2022-06-22	20.180000	20.180000	20.180000	20.180000	18.976236
1316	2022-06-23	20.309999	20.309999	20.309999	20.309999	19.098480
1317	2022-06-24	20.920000	20.920000	20.920000	20.920000	19.672092
1318	2022-06-27	21.080000	21.080000	21.080000	21.080000	19.822552
1319	2022-06-28	20.920000	20.920000	20.920000	20.920000	19.672092
1320	2022-06-29	20.920000	20.920000	20.920000	20.920000	19.672092
1321	2022-06-30	20.910000	20.910000	20.910000	20.910000	19.662691
1322	2022-07-01	20.969999	20.969999	20.969999	20.969999	19.719110
1323	2022-07-05	20.900000	20.900000	20.900000	20.900000	19.653286
1324	2022-07-06	20.490000	20.490000	20.490000	20.490000	19.267746
1325	2022-07-07	20.590000	20.590000	20.590000	20.590000	19.361780
1326	2022-07-08	20.540001	20.540001	20.540001	20.540001	19.314764
1327	2022-07-11	19.910000	19.910000	19.910000	19.910000	18.722342
1328	2022-07-12	19.750000	19.750000	19.750000	19.750000	18.571886
1329	2022-07-13	19.770000	19.770000	19.770000	19.770000	18.590694
1330	2022-07-14	19.670000	19.670000	19.670000	19.670000	18.496658
1331	2022-07-15	19.360001	19.360001	19.360001	19.360001	18.205151
1332	2022-07-18	19.600000	19.600000	19.600000	19.600000	18.430834
1333	2022-07-19	19.860001	19.860001	19.860001	19.860001	18.675323
1334	2022-07-20	19.860001	19.860001	19.860001	19.860001	18.675323
1335	2022-07-21	19.959999	19.959999	19.959999	19.959999	18.769360
1336	2022-07-22	19.639999	19.639999	19.639999	19.639999	18.468449
1337	2022-07-25	19.760000	19.760000	19.760000	19.760000	18.581291
1338	2022-07-26	19.620001	19.620001	19.620001	19.620001	18.449640
1339	2022-07-27	19.700001	19.700001	19.700001	19.700001	18.524870
1340	2022-07-28	19.580000	19.580000	19.580000	19.580000	18.412027
1341	2022-07-29	19.190001	19.190001	19.190001	19.190001	18.045294
1342	2022-08-01	18.930000	18.930000	18.930000	18.930000	17.800800
1343	2022-08-02	18.700001	18.700001	18.700001	18.700001	17.584520
1344	2022-08-03	18.760000	18.760000	18.760000	18.760000	17.640942
1345	2022-08-04	19.000000	19.000000	19.000000	19.000000	17.866627
1346	2022-08-05	19.160000	19.160000	19.160000	19.160000	18.017080
1347	2022-08-08	18.879999	18.879999	18.879999	18.879999	17.753782
1348	2022-08-09	18.750000	18.750000	18.750000	18.750000	17.631536
1349	2022-08-10	18.590000	18.590000	18.590000	18.590000	17.481081
1350	2022-08-11	18.990000	18.990000	18.990000	18.990000	17.857220
1351	2022-08-12	19.110001	19.110001	19.110001	19.110001	17.970064
1352	2022-08-15	19.010000	19.010000	19.010000	19.010000	17.876028
1353	2022-08-16	18.799999	18.799999	18.799999	18.799999	17.678553
1354	2022-08-17	18.680000	18.680000	18.680000	18.680000	17.565714
1355	2022-08-18	18.559999	18.559999	18.559999	18.559999	17.452869
1356	2022-08-19	18.469999	18.469999	18.469999	18.469999	17.368240
1357	2022-08-22	18.540001	18.540001	18.540001	18.540001	17.434065
1358	2022-08-23	18.580000	18.580000	18.580000	18.580000	17.471678
1359	2022-08-24	18.530001	18.530001	18.530001	18.530001	17.424664
1360	2022-08-25	19.059999	19.059999	19.059999	19.059999	17.923046
1361	2022-08-26	18.930000	18.930000	18.930000	18.930000	17.800800
1362	2022-08-29	18.900000	18.900000	18.900000	18.900000	17.772591
1363	2022-08-30	18.709999	18.709999	18.709999	18.709999	17.593924
1364	2022-08-31	18.990000	18.990000	18.990000	18.990000	17.857220
1365	2022-09-01	18.870001	18.870001	18.870001	18.870001	17.744381
1366	2022-09-02	18.540001	18.540001	18.540001	18.540001	17.434065
1367	2022-09-06	18.250000	18.250000	18.250000	18.250000	17.161364
1368	2022-09-07	18.340000	18.340000	18.340000	18.340000	17.245996
1369	2022-09-08	18.120001	18.120001	18.120001	18.120001	17.039118
1370	2022-09-09	18.580000	18.580000	18.580000	18.580000	17.471678
1371	2022-09-12	18.700001	18.700001	18.700001	18.700001	17.584520
1372	2022-09-13	18.290001	18.290001	18.290001	18.290001	17.198978
1373	2022-09-14	18.290001	18.290001	18.290001	18.290001	17.198978
1374	2022-09-15	18.170000	18.170000	18.170000	18.170000	17.086136
1375	2022-09-16	17.820000	17.820000	17.820000	17.820000	16.757013
1376	2022-09-19	17.830000	17.830000	17.830000	17.830000	16.766417
1377	2022-09-20	17.799999	17.799999	17.799999	17.799999	16.738205
1378	2022-09-21	17.459999	17.459999	17.459999	17.459999	16.418488
1379	2022-09-22	17.309999	17.309999	17.309999	17.309999	16.277433
1380	2022-09-23	17.059999	17.059999	17.059999	17.059999	16.042349
1381	2022-09-26	16.969999	16.969999	16.969999	16.969999	15.957715
1382	2022-09-27	17.129999	17.129999	17.129999	17.129999	16.108173
1383	2022-09-28	16.940001	16.940001	16.940001	16.940001	15.929508
1384	2022-09-29	16.740000	16.740000	16.740000	16.740000	15.741435
1385	2022-09-30	16.700001	16.700001	16.700001	16.700001	15.703825
1386	2022-10-03	16.760000	16.760000	16.760000	16.760000	15.760242
1387	2022-10-04	17.020000	17.020000	17.020000	17.020000	16.004734
1388	2022-10-05	17.299999	17.299999	17.299999	17.299999	16.268032
1389	2022-10-06	17.129999	17.129999	17.129999	17.129999	16.108173
1390	2022-10-07	16.780001	16.780001	16.780001	16.780001	15.779052
1391	2022-10-10	16.280001	16.280001	16.280001	16.280001	15.308877
1392	2022-10-11	15.960000	15.960000	15.960000	15.960000	15.007965
1393	2022-10-12	15.980000	15.980000	15.980000	15.980000	15.026772
1394	2022-10-13	15.910000	15.910000	15.910000	15.910000	14.960948
1395	2022-10-14	15.900000	15.900000	15.900000	15.900000	14.951543
1396	2022-10-17	16.250000	16.250000	16.250000	16.250000	15.280666
1397	2022-10-18	16.320000	16.320000	16.320000	16.320000	15.346490
1398	2022-10-19	15.900000	15.900000	15.900000	15.900000	14.951543
1399	2022-10-20	15.830000	15.830000	15.830000	15.830000	14.885719
1400	2022-10-21	15.880000	15.880000	15.880000	15.880000	14.932737
1401	2022-10-24	15.080000	15.080000	15.080000	15.080000	14.180458
1402	2022-10-25	15.130000	15.130000	15.130000	15.130000	14.227475
1403	2022-10-26	15.470000	15.470000	15.470000	15.470000	14.547194
1404	2022-10-27	15.380000	15.380000	15.380000	15.380000	14.462563
1405	2022-10-28	15.080000	15.080000	15.080000	15.080000	14.180458
1406	2022-10-31	14.760000	14.760000	14.760000	14.760000	13.879547
1407	2022-11-01	15.310000	15.310000	15.310000	15.310000	14.396738
1408	2022-11-02	15.450000	15.450000	15.450000	15.450000	14.528388
1409	2022-11-03	15.280000	15.280000	15.280000	15.280000	14.368528
1410	2022-11-04	15.970000	15.970000	15.970000	15.970000	15.017368
1411	2022-11-07	16.330000	16.330000	16.330000	16.330000	15.355893
1412	2022-11-08	16.230000	16.230000	16.230000	16.230000	15.261859
1413	2022-11-09	15.960000	15.960000	15.960000	15.960000	15.007965
1414	2022-11-10	16.200001	16.200001	16.200001	16.200001	15.233649
1415	2022-11-11	16.930000	16.930000	16.930000	16.930000	15.920102
1416	2022-11-14	17.309999	17.309999	17.309999	17.309999	16.277433
1417	2022-11-15	18.120001	18.120001	18.120001	18.120001	17.039118
1418	2022-11-16	18.020000	18.020000	18.020000	18.020000	16.945084
1419	2022-11-17	18.040001	18.040001	18.040001	18.040001	16.963892
1420	2022-11-18	17.830000	17.830000	17.830000	17.830000	16.766417
1421	2022-11-21	17.549999	17.549999	17.549999	17.549999	16.503119
1422	2022-11-22	17.450001	17.450001	17.450001	17.450001	16.409084
1423	2022-11-23	17.480000	17.480000	17.480000	17.480000	16.437294
1424	2022-11-25	17.309999	17.309999	17.309999	17.309999	16.277433
1425	2022-11-28	17.200001	17.200001	17.200001	17.200001	16.173998
1426	2022-11-29	17.950001	17.950001	17.950001	17.950001	16.879259
1427	2022-11-30	18.690001	18.690001	18.690001	18.690001	17.575117
1428	2022-12-01	18.740000	18.740000	18.740000	18.740000	17.622135
1429	2022-12-02	18.879999	18.879999	18.879999	18.879999	17.753782
1430	2022-12-05	19.320000	19.320000	19.320000	19.320000	18.167536
1431	2022-12-06	19.379999	19.379999	19.379999	19.379999	18.223957
1432	2022-12-07	18.969999	18.969999	18.969999	18.969999	17.838413
1433	2022-12-08	19.580000	19.580000	19.580000	19.580000	18.412027
1434	2022-12-09	19.790001	19.790001	19.790001	19.790001	18.609501
1435	2022-12-12	19.530001	19.530001	19.530001	19.530001	18.365011
1436	2022-12-13	19.590000	19.590000	19.590000	19.590000	18.421432
1437	2022-12-14	19.889999	19.889999	19.889999	19.889999	18.703535
1438	2022-12-15	19.400000	19.400000	19.400000	19.400000	18.242765
1439	2022-12-16	19.090000	19.090000	19.090000	19.090000	18.329178
1440	2022-12-19	18.910000	18.910000	18.910000	18.910000	18.156351
1441	2022-12-20	18.700001	18.700001	18.700001	18.700001	17.954721
1442	2022-12-21	18.950001	18.950001	18.950001	18.950001	18.194757
1443	2022-12-22	19.150000	19.150000	19.150000	19.150000	18.386786
1444	2022-12-23	19.000000	19.000000	19.000000	19.000000	18.242765
1445	2022-12-27	19.340000	19.340000	19.340000	19.340000	18.569214
1446	2022-12-28	19.299999	19.299999	19.299999	19.299999	18.530807
1447	2022-12-29	19.570000	19.570000	19.570000	19.570000	18.790049
1448	2022-12-30	19.410000	19.410000	19.410000	19.410000	18.636423
1449	2023-01-03	19.910000	19.910000	19.910000	19.910000	19.116497
1450	2023-01-04	20.570000	20.570000	20.570000	20.570000	19.750193
1451	2023-01-05	20.760000	20.760000	20.760000	20.760000	19.932621
1452	2023-01-06	20.840000	20.840000	20.840000	20.840000	20.009432
1453	2023-01-09	21.170000	21.170000	21.170000	21.170000	20.326281
1454	2023-01-10	21.379999	21.379999	21.379999	21.379999	20.527910
1455	2023-01-11	21.510000	21.510000	21.510000	21.510000	20.652731
1456	2023-01-12	21.459999	21.459999	21.459999	21.459999	20.604723
1457	2023-01-13	21.860001	21.860001	21.860001	21.860001	20.988781
1458	2023-01-17	21.620001	21.620001	21.620001	21.620001	20.758347
1459	2023-01-18	21.440001	21.440001	21.440001	21.440001	20.585520
1460	2023-01-19	21.790001	21.790001	21.790001	21.790001	20.921572
1461	2023-01-20	22.180000	22.180000	22.180000	22.180000	21.296026
1462	2023-01-23	22.320000	22.320000	22.320000	22.320000	21.430447
1463	2023-01-24	22.299999	22.299999	22.299999	22.299999	21.411243
1464	2023-01-25	22.340000	22.340000	22.340000	22.340000	21.449650
1465	2023-01-26	22.629999	22.629999	22.629999	22.629999	21.728092
1466	2023-01-27	22.620001	22.620001	22.620001	22.620001	21.718493
1467	2023-01-30	21.920000	21.920000	21.920000	21.920000	21.046389
1468	2023-01-31	21.740000	21.740000	21.740000	21.740000	20.873564
1469	2023-02-01	22.260000	22.260000	22.260000	22.260000	21.372839
1470	2023-02-02	22.030001	22.030001	22.030001	22.030001	21.152006
1471	2023-02-03	21.690001	21.690001	21.690001	21.690001	20.825556
1472	2023-02-06	21.150000	21.150000	21.150000	21.150000	20.307077
1473	2023-02-07	21.290001	21.290001	21.290001	21.290001	20.441498
1474	2023-02-08	21.070000	21.070000	21.070000	21.070000	20.230265
1475	2023-02-09	21.320000	21.320000	21.320000	21.320000	20.470303
1476	2023-02-10	20.870001	20.870001	20.870001	20.870001	20.038239
1477	2023-02-13	21.100000	21.100000	21.100000	21.100000	20.259071
1478	2023-02-14	21.139999	21.139999	21.139999	21.139999	20.297474
1479	2023-02-15	20.930000	20.930000	20.930000	20.930000	20.095846
1480	2023-02-16	20.959999	20.959999	20.959999	20.959999	20.124649
1481	2023-02-17	20.680000	20.680000	20.680000	20.680000	19.855810
1482	2023-02-21	20.530001	20.530001	20.530001	20.530001	19.711788
1483	2023-02-22	20.420000	20.420000	20.420000	20.420000	19.606173
1484	2023-02-23	20.420000	20.420000	20.420000	20.420000	19.606173
1485	2023-02-24	19.940001	19.940001	19.940001	19.940001	19.145302
1486	2023-02-27	20.030001	20.030001	20.030001	20.030001	19.231714
1487	2023-02-28	19.870001	19.870001	19.870001	19.870001	19.078093
1488	2023-03-01	20.469999	20.469999	20.469999	20.469999	19.654179
1489	2023-03-02	20.660000	20.660000	20.660000	20.660000	19.836605
1490	2023-03-03	20.600000	20.600000	20.600000	20.600000	19.778997
1491	2023-03-06	20.400000	20.400000	20.400000	20.400000	19.586967
1492	2023-03-07	20.070000	20.070000	20.070000	20.070000	19.270119
1493	2023-03-08	19.870001	19.870001	19.870001	19.870001	19.078093
1494	2023-03-09	19.370001	19.370001	19.370001	19.370001	18.598019
1495	2023-03-10	19.209999	19.209999	19.209999	19.209999	18.444395
1496	2023-03-13	19.420000	19.420000	19.420000	19.420000	18.646027
1497	2023-03-14	19.459999	19.459999	19.459999	19.459999	18.684429
1498	2023-03-15	19.360001	19.360001	19.360001	19.360001	18.588417
1499	2023-03-16	19.389999	19.389999	19.389999	19.389999	18.617220
1500	2023-03-17	19.410000	19.410000	19.410000	19.410000	18.636423
1501	2023-03-20	19.309999	19.309999	19.309999	19.309999	18.540409
1502	2023-03-21	19.570000	19.570000	19.570000	19.570000	18.790049
1503	2023-03-22	19.530001	19.530001	19.530001	19.530001	18.751642
1504	2023-03-23	20.049999	20.049999	20.049999	20.049999	19.250916
1505	2023-03-24	20.059999	20.059999	20.059999	20.059999	19.260519
1506	2023-03-27	19.670000	19.670000	19.670000	19.670000	18.886061
1507	2023-03-28	20.010000	20.010000	20.010000	20.010000	19.212511
1508	2023-03-29	20.200001	20.200001	20.200001	20.200001	19.394939
1509	2023-03-30	20.320000	20.320000	20.320000	20.320000	19.510157
1510	2023-03-31	20.180000	20.180000	20.180000	20.180000	19.375736
1511	2023-04-03	20.040001	20.040001	20.040001	20.040001	19.241318
1512	2023-04-04	20.120001	20.120001	20.120001	20.120001	19.318127
1513	2023-04-05	19.940001	19.940001	19.940001	19.940001	19.145302
1514	2023-04-06	20.200001	20.200001	20.200001	20.200001	19.394939
1515	2023-04-10	20.170000	20.170000	20.170000	20.170000	19.366135
1516	2023-04-11	20.250000	20.250000	20.250000	20.250000	19.442947
1517	2023-04-12	19.920000	19.920000	19.920000	19.920000	19.126099
1518	2023-04-13	20.219999	20.219999	20.219999	20.219999	19.414141
1519	2023-04-14	20.170000	20.170000	20.170000	20.170000	19.366135
1520	2023-04-17	20.389999	20.389999	20.389999	20.389999	19.577366
1521	2023-04-18	20.400000	20.400000	20.400000	20.400000	19.586967
1522	2023-04-19	20.230000	20.230000	20.230000	20.230000	19.423744
1523	2023-04-20	20.070000	20.070000	20.070000	20.070000	19.270119
1524	2023-04-21	19.790001	19.790001	19.790001	19.790001	19.001280
1525	2023-04-24	19.620001	19.620001	19.620001	19.620001	18.838055
1526	2023-04-25	19.270000	19.270000	19.270000	19.270000	18.502003
1527	2023-04-26	19.410000	19.410000	19.410000	19.410000	18.636423
1528	2023-04-27	19.520000	19.520000	19.520000	19.520000	18.742041
1529	2023-04-28	19.500000	19.500000	19.500000	19.500000	18.722837
1530	2023-05-01	19.480000	19.480000	19.480000	19.480000	18.703632
1531	2023-05-02	19.250000	19.250000	19.250000	19.250000	18.482801
1532	2023-05-03	19.180000	19.180000	19.180000	19.180000	18.415590
1533	2023-05-04	19.440001	19.440001	19.440001	19.440001	18.665228
1534	2023-05-05	19.610001	19.610001	19.610001	19.610001	18.828453
1535	2023-05-08	19.570000	19.570000	19.570000	19.570000	18.790049
1536	2023-05-09	19.290001	19.290001	19.290001	19.290001	18.521206
1537	2023-05-10	19.270000	19.270000	19.270000	19.270000	18.502003
1538	2023-05-11	19.459999	19.459999	19.459999	19.459999	18.684429
1539	2023-05-12	19.120001	19.120001	19.120001	19.120001	18.357983
1540	2023-05-15	19.570000	19.570000	19.570000	19.570000	18.790049
1541	2023-05-16	19.510000	19.510000	19.510000	19.510000	18.732439
1542	2023-05-17	19.299999	19.299999	19.299999	19.299999	18.530807
1543	2023-05-18	18.930000	18.930000	18.930000	18.930000	18.175554
1544	2023-05-19	18.809999	18.809999	18.809999	18.809999	18.060337
1545	2023-05-22	18.990000	18.990000	18.990000	18.990000	18.233162
1546	2023-05-23	18.690001	18.690001	18.690001	18.690001	17.945120
1547	2023-05-24	18.490000	18.490000	18.490000	18.490000	17.753090
1548	2023-05-25	18.120001	18.120001	18.120001	18.120001	17.397837
1549	2023-05-26	18.280001	18.280001	18.280001	18.280001	17.551460
1550	2023-05-30	17.900000	17.900000	17.900000	17.900000	17.186604
1551	2023-05-31	17.700001	17.700001	17.700001	17.700001	16.994577
1552	2023-06-01	17.930000	17.930000	17.930000	17.930000	17.215408
1553	2023-06-02	18.450001	18.450001	18.450001	18.450001	17.714685
1554	2023-06-05	18.400000	18.400000	18.400000	18.400000	17.666677
1555	2023-06-06	18.600000	18.600000	18.600000	18.600000	17.858707
1556	2023-06-07	18.480000	18.480000	18.480000	18.480000	17.743488
1557	2023-06-08	18.639999	18.639999	18.639999	18.639999	17.897112
1558	2023-06-09	18.650000	18.650000	18.650000	18.650000	17.906712
1559	2023-06-12	18.670000	18.670000	18.670000	18.670000	17.925917
1560	2023-06-13	18.850000	18.850000	18.850000	18.850000	18.098743
1561	2023-06-14	18.910000	18.910000	18.910000	18.910000	18.156351
1562	2023-06-15	19.299999	19.299999	19.299999	19.299999	18.530807
1563	2023-06-16	19.400000	19.400000	19.400000	19.400000	18.626823
1564	2023-06-20	18.820000	18.820000	18.820000	18.820000	18.069937
1565	2023-06-21	18.510000	18.510000	18.510000	18.510000	17.772293
1566	2023-06-22	18.500000	18.500000	18.500000	18.500000	17.762691
1567	2023-06-23	18.200001	18.200001	18.200001	18.200001	17.474648
1568	2023-06-26	18.230000	18.230000	18.230000	18.230000	17.503452
1569	2023-06-27	18.570000	18.570000	18.570000	18.570000	17.829903
1570	2023-06-28	18.420000	18.420000	18.420000	18.420000	17.685881
1571	2023-06-29	18.200001	18.200001	18.200001	18.200001	17.474648
1572	2023-06-30	18.299999	18.299999	18.299999	18.299999	17.570662
1573	2023-07-03	18.510000	18.510000	18.510000	18.510000	17.772293
1574	2023-07-05	18.370001	18.370001	18.370001	18.370001	17.637873
1575	2023-07-06	17.959999	17.959999	17.959999	17.959999	17.244213
1576	2023-07-07	18.250000	18.250000	18.250000	18.250000	17.522655
1577	2023-07-10	18.250000	18.250000	18.250000	18.250000	17.522655
1578	2023-07-11	18.379999	18.379999	18.379999	18.379999	17.647474
1579	2023-07-12	18.719999	18.719999	18.719999	18.719999	17.973925
1580	2023-07-13	19.080000	19.080000	19.080000	19.080000	18.319576
1581	2023-07-14	18.969999	18.969999	18.969999	18.969999	18.213959
1582	2023-07-17	18.900000	18.900000	18.900000	18.900000	18.146749
1583	2023-07-18	18.559999	18.559999	18.559999	18.559999	17.820299
1584	2023-07-19	18.490000	18.490000	18.490000	18.490000	17.753090
1585	2023-07-20	18.500000	18.500000	18.500000	18.500000	17.762691
1586	2023-07-21	18.520000	18.520000	18.520000	18.520000	17.781895
1587	2023-07-24	18.670000	18.670000	18.670000	18.670000	17.925917
1588	2023-07-25	19.010000	19.010000	19.010000	19.010000	18.252365
1589	2023-07-26	19.129999	19.129999	19.129999	19.129999	18.367582
1590	2023-07-27	19.030001	19.030001	19.030001	19.030001	18.271568
1591	2023-07-28	19.680000	19.680000	19.680000	19.680000	18.895664
1592	2023-07-31	19.780001	19.780001	19.780001	19.780001	18.991678
1593	2023-08-01	19.420000	19.420000	19.420000	19.420000	18.646027
1594	2023-08-02	18.870001	18.870001	18.870001	18.870001	18.117947
1595	2023-08-03	19.100000	19.100000	19.100000	19.100000	18.338778
1596	2023-08-04	18.980000	18.980000	18.980000	18.980000	18.223562
1597	2023-08-07	18.860001	18.860001	18.860001	18.860001	18.108345
1598	2023-08-08	18.590000	18.590000	18.590000	18.590000	17.849104
1599	2023-08-09	18.719999	18.719999	18.719999	18.719999	17.973925
1600	2023-08-10	18.870001	18.870001	18.870001	18.870001	18.117947
1601	2023-08-11	18.459999	18.459999	18.459999	18.459999	17.724283
1602	2023-08-14	18.360001	18.360001	18.360001	18.360001	17.628273
1603	2023-08-15	18.100000	18.100000	18.100000	18.100000	17.378633
1604	2023-08-16	17.889999	17.889999	17.889999	17.889999	17.177004
1605	2023-08-17	17.959999	17.959999	17.959999	17.959999	17.244213
1606	2023-08-18	17.670000	17.670000	17.670000	17.670000	16.965771
1607	2023-08-21	17.480000	17.480000	17.480000	17.480000	16.783342
1608	2023-08-22	17.510000	17.510000	17.510000	17.510000	16.812149
1609	2023-08-23	17.670000	17.670000	17.670000	17.670000	16.965771
1610	2023-08-24	17.830000	17.830000	17.830000	17.830000	17.119394
1611	2023-08-25	17.790001	17.790001	17.790001	17.790001	17.080990
1612	2023-08-28	18.080000	18.080000	18.080000	18.080000	17.359430
1613	2023-08-29	18.400000	18.400000	18.400000	18.400000	17.666677
1614	2023-08-30	18.330000	18.330000	18.330000	18.330000	17.599466
1615	2023-08-31	18.160000	18.160000	18.160000	18.160000	17.436241
1616	2023-09-01	18.440001	18.440001	18.440001	18.440001	17.705082
1617	2023-09-05	18.330000	18.330000	18.330000	18.330000	17.599466
1618	2023-09-06	18.260000	18.260000	18.260000	18.260000	17.532257
1619	2023-09-07	17.870001	17.870001	17.870001	17.870001	17.157801
1620	2023-09-08	17.820000	17.820000	17.820000	17.820000	17.109793
1621	2023-09-11	17.920000	17.920000	17.920000	17.920000	17.205807
1622	2023-09-12	17.830000	17.830000	17.830000	17.830000	17.119394
1623	2023-09-13	17.770000	17.770000	17.770000	17.770000	17.061787
1624	2023-09-14	17.830000	17.830000	17.830000	17.830000	17.119394
1625	2023-09-15	17.730000	17.730000	17.730000	17.730000	17.023378
1626	2023-09-18	17.760000	17.760000	17.760000	17.760000	17.052183
1627	2023-09-19	17.700001	17.700001	17.700001	17.700001	16.994577
1628	2023-09-20	17.520000	17.520000	17.520000	17.520000	16.821749
1629	2023-09-21	17.250000	17.250000	17.250000	17.250000	16.562510
1630	2023-09-22	17.600000	17.600000	17.600000	17.600000	16.898561
1631	2023-09-25	17.469999	17.469999	17.469999	17.469999	16.773741
1632	2023-09-26	17.250000	17.250000	17.250000	17.250000	16.562510
1633	2023-09-27	17.360001	17.360001	17.360001	17.360001	16.668127
1634	2023-09-28	17.290001	17.290001	17.290001	17.290001	16.600916
1635	2023-09-29	17.389999	17.389999	17.389999	17.389999	16.696930
1636	2023-10-02	17.350000	17.350000	17.350000	17.350000	16.658524
1637	2023-10-03	17.150000	17.150000	17.150000	17.150000	16.466496
1638	2023-10-04	17.110001	17.110001	17.110001	17.110001	16.428091
1639	2023-10-05	17.170000	17.170000	17.170000	17.170000	16.485699
1640	2023-10-06	17.430000	17.430000	17.430000	17.430000	16.735336
1641	2023-10-09	17.440001	17.440001	17.440001	17.440001	16.744938
1642	2023-10-10	17.540001	17.540001	17.540001	17.540001	16.840952
1643	2023-10-11	17.620001	17.620001	17.620001	17.620001	16.917765
1644	2023-10-12	17.520000	17.520000	17.520000	17.520000	16.821749
1645	2023-10-13	17.400000	17.400000	17.400000	17.400000	16.706532
1646	2023-10-16	17.389999	17.389999	17.389999	17.389999	16.696930
1647	2023-10-17	17.350000	17.350000	17.350000	17.350000	16.658524
1648	2023-10-18	17.139999	17.139999	17.139999	17.139999	16.456892
1649	2023-10-19	16.820000	16.820000	16.820000	16.820000	16.149647
1650	2023-10-20	16.660000	16.660000	16.660000	16.660000	15.996024
1651	2023-10-23	16.629999	16.629999	16.629999	16.629999	15.967219
1652	2023-10-24	16.940001	16.940001	16.940001	16.940001	16.264866
1653	2023-10-25	16.850000	16.850000	16.850000	16.850000	16.178453
1654	2023-10-26	16.809999	16.809999	16.809999	16.809999	16.140045
1655	2023-10-27	17.049999	17.049999	17.049999	17.049999	16.370480
1656	2023-10-30	17.270000	17.270000	17.270000	17.270000	16.581713
1657	2023-10-31	17.120001	17.120001	17.120001	17.120001	16.437691
1658	2023-11-01	17.129999	17.129999	17.129999	17.129999	16.447292
1659	2023-11-02	17.150000	17.150000	17.150000	17.150000	16.466496
1660	2023-11-03	17.520000	17.520000	17.520000	17.520000	16.821749
1661	2023-11-06	17.690001	17.690001	17.690001	17.690001	16.984974
1662	2023-11-07	17.580000	17.580000	17.580000	17.580000	16.879358
1663	2023-11-08	17.500000	17.500000	17.500000	17.500000	16.802546
1664	2023-11-09	17.360001	17.360001	17.360001	17.360001	16.668127
1665	2023-11-10	17.320000	17.320000	17.320000	17.320000	16.629721
1666	2023-11-13	17.330000	17.330000	17.330000	17.330000	16.639320
1667	2023-11-14	17.469999	17.469999	17.469999	17.469999	16.773741
1668	2023-11-15	17.809999	17.809999	17.809999	17.809999	17.100191
1669	2023-11-16	17.389999	17.389999	17.389999	17.389999	16.696930
1670	2023-11-17	17.389999	17.389999	17.389999	17.389999	16.696930
1671	2023-11-20	17.680000	17.680000	17.680000	17.680000	16.975372
1672	2023-11-21	17.620001	17.620001	17.620001	17.620001	16.917765
1673	2023-11-22	17.510000	17.510000	17.510000	17.510000	16.812149
1674	2023-11-24	17.540001	17.540001	17.540001	17.540001	16.840952
1675	2023-11-27	17.410000	17.410000	17.410000	17.410000	16.716133
1676	2023-11-28	17.480000	17.480000	17.480000	17.480000	16.783342
1677	2023-11-29	17.350000	17.350000	17.350000	17.350000	16.658524
1678	2023-11-30	17.490000	17.490000	17.490000	17.490000	16.792946
1679	2023-12-01	17.280001	17.280001	17.280001	17.280001	16.591314
1680	2023-12-04	17.070000	17.070000	17.070000	17.070000	16.389683
1681	2023-12-05	16.790001	16.790001	16.790001	16.790001	16.120844
1682	2023-12-06	16.700001	16.700001	16.700001	16.700001	16.034431
1683	2023-12-07	16.680000	16.680000	16.680000	16.680000	16.015228
1684	2023-12-08	16.610001	16.610001	16.610001	16.610001	15.948018
1685	2023-12-11	16.700001	16.700001	16.700001	16.700001	16.034431
1686	2023-12-12	16.740000	16.740000	16.740000	16.740000	16.072834
1687	2023-12-13	16.549999	16.549999	16.549999	16.549999	15.890407
1688	2023-12-14	16.690001	16.690001	16.690001	16.690001	16.024828
1689	2023-12-15	16.320000	16.320000	16.320000	16.320000	16.066175
1690	2023-12-18	16.200001	16.200001	16.200001	16.200001	15.948042
1691	2023-12-19	16.309999	16.309999	16.309999	16.309999	16.056330
1692	2023-12-20	16.059999	16.059999	16.059999	16.059999	15.810218
1693	2023-12-21	16.320000	16.320000	16.320000	16.320000	16.066175
1694	2023-12-22	16.000000	16.000000	16.000000	16.000000	15.751152
1695	2023-12-26	15.990000	15.990000	15.990000	15.990000	15.741307
1696	2023-12-27	16.030001	16.030001	16.030001	16.030001	15.780686
1697	2023-12-28	16.420000	16.420000	16.420000	16.420000	16.164619
1698	2023-12-29	16.559999	16.559999	16.559999	16.559999	16.302443
1699	2024-01-02	16.240000	16.240000	16.240000	16.240000	15.987419
1700	2024-01-03	16.320000	16.320000	16.320000	16.320000	16.066175
1701	2024-01-04	16.160000	16.160000	16.160000	16.160000	15.908664
1702	2024-01-05	16.030001	16.030001	16.030001	16.030001	15.780686
1703	2024-01-08	15.850000	15.850000	15.850000	15.850000	15.603485
1704	2024-01-09	15.730000	15.730000	15.730000	15.730000	15.485351
1705	2024-01-10	15.790000	15.790000	15.790000	15.790000	15.544418
1706	2024-01-11	15.880000	15.880000	15.880000	15.880000	15.633018
1707	2024-01-12	15.890000	15.890000	15.890000	15.890000	15.642863
1708	2024-01-16	15.580000	15.580000	15.580000	15.580000	15.337685
1709	2024-01-17	15.200000	15.200000	15.200000	15.200000	14.963594
1710	2024-01-18	15.360000	15.360000	15.360000	15.360000	15.121105
1711	2024-01-19	15.370000	15.370000	15.370000	15.370000	15.130950
1712	2024-01-22	15.050000	15.050000	15.050000	15.050000	14.815928
1713	2024-01-23	15.380000	15.380000	15.380000	15.380000	15.140795
1714	2024-01-24	15.650000	15.650000	15.650000	15.650000	15.406595
1715	2024-01-25	15.750000	15.750000	15.750000	15.750000	15.505040
1716	2024-01-26	15.660000	15.660000	15.660000	15.660000	15.416440
1717	2024-01-29	15.400000	15.400000	15.400000	15.400000	15.160483
1718	2024-01-30	15.050000	15.050000	15.050000	15.050000	14.815928
1719	2024-01-31	15.000000	15.000000	15.000000	15.000000	14.766705
1720	2024-02-01	15.120000	15.120000	15.120000	15.120000	14.884838
1721	2024-02-02	14.910000	14.910000	14.910000	14.910000	14.678104
1722	2024-02-05	15.170000	15.170000	15.170000	15.170000	14.934061
1723	2024-02-06	15.830000	15.830000	15.830000	15.830000	15.583796
1724	2024-02-07	15.940000	15.940000	15.940000	15.940000	15.692085
1725	2024-02-08	15.750000	15.750000	15.750000	15.750000	15.505040
1726	2024-02-09	15.830000	15.830000	15.830000	15.830000	15.583796
1727	2024-02-12	15.990000	15.990000	15.990000	15.990000	15.741307
1728	2024-02-13	15.850000	15.850000	15.850000	15.850000	15.603485
1729	2024-02-14	15.970000	15.970000	15.970000	15.970000	15.721619
1730	2024-02-15	16.030001	16.030001	16.030001	16.030001	15.780686
1731	2024-02-16	16.170000	16.170000	16.170000	16.170000	15.918509
1732	2024-02-20	16.040001	16.040001	16.040001	16.040001	15.790531
1733	2024-02-21	16.250000	16.250000	16.250000	16.250000	15.997264
1734	2024-02-22	16.389999	16.389999	16.389999	16.389999	16.135086
1735	2024-02-23	16.350000	16.350000	16.350000	16.350000	16.095709
1736	2024-02-26	16.290001	16.290001	16.290001	16.290001	16.036642
1737	2024-02-27	16.420000	16.420000	16.420000	16.420000	16.164619
1738	2024-02-28	16.070000	16.070000	16.070000	16.070000	15.820063
1739	2024-02-29	16.219999	16.219999	16.219999	16.219999	15.967730
1740	2024-03-01	16.330000	16.330000	16.330000	16.330000	16.076019
1741	2024-03-04	16.200001	16.200001	16.200001	16.200001	15.948042
1742	2024-03-05	16.139999	16.139999	16.139999	16.139999	15.888974
1743	2024-03-06	16.280001	16.280001	16.280001	16.280001	16.026798
1744	2024-03-07	16.240000	16.240000	16.240000	16.240000	15.987419
1745	2024-03-08	16.280001	16.280001	16.280001	16.280001	16.026798
1746	2024-03-11	16.559999	16.559999	16.559999	16.559999	16.302443
1747	2024-03-12	16.770000	16.770000	16.770000	16.770000	16.509176
1748	2024-03-13	16.830000	16.830000	16.830000	16.830000	16.568243
1749	2024-03-14	16.730000	16.730000	16.730000	16.730000	16.469797
1750	2024-03-15	16.750000	16.750000	16.750000	16.750000	16.489487
1751	2024-03-18	16.730000	16.730000	16.730000	16.730000	16.469797
1752	2024-03-19	16.620001	16.620001	16.620001	16.620001	16.361509
1753	2024-03-20	16.730000	16.730000	16.730000	16.730000	16.469797
1754	2024-03-21	16.620001	16.620001	16.620001	16.620001	16.361509
1755	2024-03-22	16.430000	16.430000	16.430000	16.430000	16.174465
1756	2024-03-25	16.480000	16.480000	16.480000	16.480000	16.223686
1757	2024-03-26	16.500000	16.500000	16.500000	16.500000	16.243376
1758	2024-03-27	16.490000	16.490000	16.490000	16.490000	16.233530
1759	2024-03-28	16.610001	16.610001	16.610001	16.610001	16.351665
1760	2024-04-01	16.920000	16.920000	16.920000	16.920000	16.656843
1761	2024-04-02	16.930000	16.930000	16.930000	16.930000	16.666689
1762	2024-04-03	17.020000	17.020000	17.020000	17.020000	16.755289
1763	2024-04-04	16.969999	16.969999	16.969999	16.969999	16.706064
1764	2024-04-05	16.959999	16.959999	16.959999	16.959999	16.696220
1765	2024-04-08	16.889999	16.889999	16.889999	16.889999	16.627310
1766	2024-04-09	16.850000	16.850000	16.850000	16.850000	16.587933
1767	2024-04-10	16.889999	16.889999	16.889999	16.889999	16.627310
1768	2024-04-11	17.000000	17.000000	17.000000	17.000000	16.735600
1769	2024-04-12	16.680000	16.680000	16.680000	16.680000	16.420576
1770	2024-04-15	16.879999	16.879999	16.879999	16.879999	16.617464
1771	2024-04-16	16.680000	16.680000	16.680000	16.680000	16.420576
1772	2024-04-17	16.760000	16.760000	16.760000	16.760000	16.499332
1773	2024-04-18	16.950001	16.950001	16.950001	16.950001	16.686377
1774	2024-04-19	16.980000	16.980000	16.980000	16.980000	16.715910
1775	2024-04-22	17.049999	17.049999	17.049999	17.049999	16.784821
1776	2024-04-23	17.040001	17.040001	17.040001	17.040001	16.774979
1777	2024-04-24	17.250000	17.250000	17.250000	17.250000	16.981710
1778	2024-04-25	17.309999	17.309999	17.309999	17.309999	17.040777
1779	2024-04-26	17.690001	17.690001	17.690001	17.690001	17.414867
1780	2024-04-29	17.719999	17.719999	17.719999	17.719999	17.444401
1781	2024-04-30	17.549999	17.549999	17.549999	17.549999	17.277044
1782	2024-05-01	17.580000	17.580000	17.580000	17.580000	17.306578
1783	2024-05-02	18.139999	18.139999	18.139999	18.139999	17.857868
1784	2024-05-03	18.250000	18.250000	18.250000	18.250000	17.966158
1785	2024-05-06	18.389999	18.389999	18.389999	18.389999	18.103979
1786	2024-05-07	18.270000	18.270000	18.270000	18.270000	17.985847
1787	2024-05-08	18.120001	18.120001	18.120001	18.120001	17.838181
1788	2024-05-09	18.450001	18.450001	18.450001	18.450001	18.163048
1789	2024-05-10	18.530001	18.530001	18.530001	18.530001	18.241804
1790	2024-05-13	18.780001	18.780001	18.780001	18.780001	18.487915
1791	2024-05-14	18.740000	18.740000	18.740000	18.740000	18.448536
1792	2024-05-15	18.740000	18.740000	18.740000	18.740000	18.448536
1793	2024-05-16	18.930000	18.930000	18.930000	18.930000	18.635582
1794	2024-05-17	19.040001	19.040001	19.040001	19.040001	18.743872
1795	2024-05-20	19.090000	19.090000	19.090000	19.090000	18.793093
1796	2024-05-21	18.709999	18.709999	18.709999	18.709999	18.419003
1797	2024-05-22	18.520000	18.520000	18.520000	18.520000	18.231958
1798	2024-05-23	18.200001	18.200001	18.200001	18.200001	17.916937
1799	2024-05-24	18.190001	18.190001	18.190001	18.190001	17.907091
1800	2024-05-28	18.299999	18.299999	18.299999	18.299999	18.015379
1801	2024-05-29	18.219999	18.219999	18.219999	18.219999	17.936625
1802	2024-05-30	18.100000	18.100000	18.100000	18.100000	17.818491
1803	2024-05-31	17.809999	17.809999	17.809999	17.809999	17.533001
1804	2024-06-03	17.830000	17.830000	17.830000	17.830000	17.552691
1805	2024-06-04	18.020000	18.020000	18.020000	18.020000	17.739735
1806	2024-06-05	17.990000	17.990000	17.990000	17.990000	17.710201
1807	2024-06-06	18.129999	18.129999	18.129999	18.129999	17.848022
1808	2024-06-07	17.879999	17.879999	17.879999	17.879999	17.601912
1809	2024-06-10	17.990000	17.990000	17.990000	17.990000	17.710201
1810	2024-06-11	17.670000	17.670000	17.670000	17.670000	17.395178
1811	2024-06-12	17.750000	17.750000	17.750000	17.750000	17.473934
1812	2024-06-13	17.620001	17.620001	17.620001	17.620001	17.345957
1813	2024-06-14	17.650000	17.650000	17.650000	17.650000	17.375488
1814	2024-06-17	17.650000	17.650000	17.650000	17.650000	17.375488
1815	2024-06-18	17.620001	17.620001	17.620001	17.620001	17.345957
1816	2024-06-20	17.730000	17.730000	17.730000	17.730000	17.454245
1817	2024-06-21	17.530001	17.530001	17.530001	17.530001	17.257357
1818	2024-06-24	17.650000	17.650000	17.650000	17.650000	17.375488
1819	2024-06-25	17.610001	17.610001	17.610001	17.610001	17.336113
1820	2024-06-26	17.570000	17.570000	17.570000	17.570000	17.296734
1821	2024-06-27	17.320000	17.320000	17.320000	17.320000	17.050621
1822	2024-06-28	17.370001	17.370001	17.370001	17.370001	17.099846
1823	2024-07-01	17.500000	17.500000	17.500000	17.500000	17.227823
1824	2024-07-02	17.520000	17.520000	17.520000	17.520000	17.247513
1825	2024-07-03	17.660000	17.660000	17.660000	17.660000	17.385334
1826	2024-07-05	17.590000	17.590000	17.590000	17.590000	17.316423
1827	2024-07-08	17.440001	17.440001	17.440001	17.440001	17.168756
1828	2024-07-09	17.639999	17.639999	17.639999	17.639999	17.365644
1829	2024-07-10	17.459999	17.459999	17.459999	17.459999	17.188444
1830	2024-07-11	17.770000	17.770000	17.770000	17.770000	17.493624
1831	2024-07-12	17.860001	17.860001	17.860001	17.860001	17.582224
1832	2024-07-15	17.670000	17.670000	17.670000	17.670000	17.395178
1833	2024-07-16	17.639999	17.639999	17.639999	17.639999	17.365644
1834	2024-07-17	17.309999	17.309999	17.309999	17.309999	17.040777
1835	2024-07-18	17.280001	17.280001	17.280001	17.280001	17.011246
1836	2024-07-19	17.139999	17.139999	17.139999	17.139999	16.873421
1837	2024-07-22	17.250000	17.250000	17.250000	17.250000	16.981710
1838	2024-07-23	16.799999	16.799999	16.799999	16.799999	16.538710
1839	2024-07-24	16.629999	16.629999	16.629999	16.629999	16.371353
1840	2024-07-25	16.400000	16.400000	16.400000	16.400000	16.144930
1841	2024-07-26	16.490000	16.490000	16.490000	16.490000	16.233530
1842	2024-07-29	16.410000	16.410000	16.410000	16.410000	16.154776
1843	2024-07-30	16.230000	16.230000	16.230000	16.230000	15.977574
1844	2024-07-31	16.620001	16.620001	16.620001	16.620001	16.361509
1845	2024-08-01	16.370001	16.370001	16.370001	16.370001	16.115398
1846	2024-08-02	16.230000	16.230000	16.230000	16.230000	15.977574
1847	2024-08-05	16.150000	16.150000	16.150000	16.150000	15.898819
1848	2024-08-06	16.160000	16.160000	16.160000	16.160000	15.908664
1849	2024-08-07	16.180000	16.180000	16.180000	16.180000	15.928352
1850	2024-08-08	16.469999	16.469999	16.469999	16.469999	16.213842
1851	2024-08-09	16.389999	16.389999	16.389999	16.389999	16.135086
1852	2024-08-12	16.510000	16.510000	16.510000	16.510000	16.253220
1853	2024-08-13	16.549999	16.549999	16.549999	16.549999	16.292597
1854	2024-08-14	16.320000	16.320000	16.320000	16.320000	16.066175
1855	2024-08-15	16.469999	16.469999	16.469999	16.469999	16.213842
1856	2024-08-16	16.540001	16.540001	16.540001	16.540001	16.282755
1857	2024-08-19	16.629999	16.629999	16.629999	16.629999	16.371353
1858	2024-08-20	16.340000	16.340000	16.340000	16.340000	16.085865
1859	2024-08-21	16.520000	16.520000	16.520000	16.520000	16.263065
1860	2024-08-22	16.440001	16.440001	16.440001	16.440001	16.184309
1861	2024-08-23	16.559999	16.559999	16.559999	16.559999	16.302443
1862	2024-08-26	16.450001	16.450001	16.450001	16.450001	16.194155
1863	2024-08-27	16.440001	16.440001	16.440001	16.440001	16.184309
1864	2024-08-28	16.240000	16.240000	16.240000	16.240000	15.987419
1865	2024-08-29	16.330000	16.330000	16.330000	16.330000	16.076019
1866	2024-08-30	16.459999	16.459999	16.459999	16.459999	16.203997
1867	2024-09-03	16.280001	16.280001	16.280001	16.280001	16.026798
1868	2024-09-04	16.240000	16.240000	16.240000	16.240000	15.987419
1869	2024-09-05	16.219999	16.219999	16.219999	16.219999	15.967730
1870	2024-09-06	16.020000	16.020000	16.020000	16.020000	15.770842
1871	2024-09-09	15.960000	15.960000	15.960000	15.960000	15.711774
1872	2024-09-10	15.910000	15.910000	15.910000	15.910000	15.662552
1873	2024-09-11	15.980000	15.980000	15.980000	15.980000	15.731462
1874	2024-09-12	15.930000	15.930000	15.930000	15.930000	15.682241
1875	2024-09-13	16.010000	16.010000	16.010000	16.010000	15.760997
1876	2024-09-16	16.059999	16.059999	16.059999	16.059999	15.810218
1877	2024-09-17	16.139999	16.139999	16.139999	16.139999	15.888974
1878	2024-09-18	16.110001	16.110001	16.110001	16.110001	15.859442
1879	2024-09-19	16.469999	16.469999	16.469999	16.469999	16.213842
1880	2024-09-20	16.459999	16.459999	16.459999	16.459999	16.203997
1881	2024-09-23	16.590000	16.590000	16.590000	16.590000	16.331976
1882	2024-09-24	17.540001	17.540001	17.540001	17.540001	17.267200
1883	2024-09-25	17.410000	17.410000	17.410000	17.410000	17.139223
1884	2024-09-26	18.330000	18.330000	18.330000	18.330000	18.044914
1885	2024-09-27	18.620001	18.620001	18.620001	18.620001	18.330404
1886	2024-09-30	18.920000	18.920000	18.920000	18.920000	18.625738
1887	2024-10-01	19.459999	19.459999	19.459999	19.459999	19.157337
1888	2024-10-02	20.129999	20.129999	20.129999	20.129999	19.816917
1889	2024-10-03	20.110001	20.110001	20.110001	20.110001	19.797230
1890	2024-10-04	20.600000	20.600000	20.600000	20.600000	20.279608
1891	2024-10-07	21.219999	21.219999	21.219999	21.219999	20.889965
1892	2024-10-08	19.459999	19.459999	19.459999	19.459999	19.157337
1893	2024-10-09	18.889999	18.889999	18.889999	18.889999	18.596203
1894	2024-10-10	19.070000	19.070000	19.070000	19.070000	18.773403
1895	2024-10-11	19.070000	19.070000	19.070000	19.070000	18.773403
1896	2024-10-14	18.980000	18.980000	18.980000	18.980000	18.684803
1897	2024-10-15	18.139999	18.139999	18.139999	18.139999	17.857868
1898	2024-10-16	18.290001	18.290001	18.290001	18.290001	18.005537
1899	2024-10-17	17.910000	17.910000	17.910000	17.910000	17.631445
1900	2024-10-18	18.600000	18.600000	18.600000	18.600000	18.310715
1901	2024-10-21	18.430000	18.430000	18.430000	18.430000	18.143358
1902	2024-10-22	18.610001	18.610001	18.610001	18.610001	18.320559
1903	2024-10-23	18.450001	18.450001	18.450001	18.450001	18.163048
1904	2024-10-24	18.290001	18.290001	18.290001	18.290001	18.005537
1905	2024-10-25	18.290001	18.290001	18.290001	18.290001	18.005537
1906	2024-10-28	18.410000	18.410000	18.410000	18.410000	18.123669
1907	2024-10-29	18.309999	18.309999	18.309999	18.309999	18.025225
1908	2024-10-30	18.150000	18.150000	18.150000	18.150000	17.867712
1909	2024-10-31	17.920000	17.920000	17.920000	17.920000	17.641291
1910	2024-11-01	18.120001	18.120001	18.120001	18.120001	17.838181
1911	2024-11-04	18.260000	18.260000	18.260000	18.260000	17.976002
1912	2024-11-05	18.600000	18.600000	18.600000	18.600000	18.310715
1913	2024-11-06	18.160000	18.160000	18.160000	18.160000	17.877558
1914	2024-11-07	18.709999	18.709999	18.709999	18.709999	18.419003
1915	2024-11-08	18.020000	18.020000	18.020000	18.020000	17.739735
1916	2024-11-11	18.020000	18.020000	18.020000	18.020000	17.739735
1917	2024-11-12	17.530001	17.530001	17.530001	17.530001	17.257357
1918	2024-11-13	17.549999	17.549999	17.549999	17.549999	17.277044
1919	2024-11-14	17.340000	17.340000	17.340000	17.340000	17.070311
1920	2024-11-15	17.190001	17.190001	17.190001	17.190001	16.922644
1921	2024-11-18	17.320000	17.320000	17.320000	17.320000	17.050621
1922	2024-11-19	17.290001	17.290001	17.290001	17.290001	17.021090
1923	2024-11-20	17.389999	17.389999	17.389999	17.389999	17.119534
1924	2024-11-21	17.379999	17.379999	17.379999	17.379999	17.109688
1925	2024-11-22	16.969999	16.969999	16.969999	16.969999	16.706064
1926	2024-11-25	16.889999	16.889999	16.889999	16.889999	16.627310
1927	2024-11-26	16.809999	16.809999	16.809999	16.809999	16.548553
1928	2024-11-27	17.209999	17.209999	17.209999	17.209999	16.942331
1929	2024-11-29	17.190001	17.190001	17.190001	17.190001	16.922644
1930	2024-12-02	17.280001	17.280001	17.280001	17.280001	17.011246
1931	2024-12-03	17.340000	17.340000	17.340000	17.340000	17.070311
1932	2024-12-04	17.230000	17.230000	17.230000	17.230000	16.962021
1933	2024-12-05	17.209999	17.209999	17.209999	17.209999	16.942331
1934	2024-12-06	17.360001	17.360001	17.360001	17.360001	17.090000
1935	2024-12-09	18.260000	18.260000	18.260000	18.260000	17.976002
1936	2024-12-10	17.709999	17.709999	17.709999	17.709999	17.434555
1937	2024-12-11	17.610001	17.610001	17.610001	17.610001	17.336113
1938	2024-12-12	17.670000	17.670000	17.670000	17.670000	17.395178
1939	2024-12-13	17.360001	17.360001	17.360001	17.360001	17.090000
1940	2024-12-16	16.850000	16.850000	16.850000	16.850000	16.850000
1941	2024-12-17	16.959999	16.959999	16.959999	16.959999	16.959999
1942	2024-12-18	16.830000	16.830000	16.830000	16.830000	16.830000
1943	2024-12-19	16.910000	16.910000	16.910000	16.910000	16.910000
1944	2024-12-20	16.969999	16.969999	16.969999	16.969999	16.969999
1945	2024-12-23	17.030001	17.030001	17.030001	17.030001	17.030001
1946	2024-12-24	17.200001	17.200001	17.200001	17.200001	17.200001
1947	2024-12-26	17.160000	17.160000	17.160000	17.160000	17.160000
1948	2024-12-27	17.040001	17.040001	17.040001	17.040001	17.040001
1949	2024-12-30	16.959999	16.959999	16.959999	16.959999	16.959999
1950	2024-12-31	16.910000	16.910000	16.910000	16.910000	16.910000
1951	2025-01-02	16.650000	16.650000	16.650000	16.650000	16.650000
1952	2025-01-03	16.670000	16.670000	16.670000	16.670000	16.670000
1953	2025-01-06	16.430000	16.430000	16.430000	16.430000	16.430000
1954	2025-01-07	16.340000	16.340000	16.340000	16.340000	16.340000
1955	2025-01-08	16.280001	16.280001	16.280001	16.280001	16.280001
1956	2025-01-10	15.930000	15.930000	15.930000	15.930000	15.930000
1957	2025-01-13	15.960000	15.960000	15.960000	15.960000	15.960000
1958	2025-01-14	16.260000	16.260000	16.260000	16.260000	16.260000
1959	2025-01-15	16.350000	16.350000	16.350000	16.350000	16.350000
1960	2025-01-16	16.370001	16.370001	16.370001	16.370001	16.370001
1961	2025-01-17	16.639999	16.639999	16.639999	16.639999	16.639999
1962	2025-01-21	16.770000	16.770000	16.770000	16.770000	16.770000
1963	2025-01-22	16.629999	16.629999	16.629999	16.629999	16.629999
1964	2025-01-23	16.590000	16.590000	16.590000	16.590000	16.590000
1965	2025-01-24	16.900000	16.900000	16.900000	16.900000	16.900000
1966	2025-01-27	16.969999	16.969999	16.969999	16.969999	16.969999
1967	2025-01-28	17.080000	17.080000	17.080000	17.080000	17.080000
1968	2025-01-29	17.059999	17.059999	17.059999	17.059999	17.059999
1969	2025-01-30	17.309999	17.309999	17.309999	17.309999	17.309999
1970	2025-01-31	17.090000	17.090000	17.090000	17.090000	17.090000
1971	2025-02-03	17.030001	17.030001	17.030001	17.030001	17.030001
1972	2025-02-04	17.350000	17.350000	17.350000	17.350000	17.350000
1973	2025-02-05	17.040001	17.040001	17.040001	17.040001	17.040001
1974	2025-02-06	17.190001	17.190001	17.190001	17.190001	17.190001
1975	2025-02-07	17.420000	17.420000	17.420000	17.420000	17.420000
1976	2025-02-10	17.660000	17.660000	17.660000	17.660000	17.660000
1977	2025-02-11	17.559999	17.559999	17.559999	17.559999	17.559999
1978	2025-02-12	17.850000	17.850000	17.850000	17.850000	17.850000
1979	2025-02-13	17.809999	17.809999	17.809999	17.809999	17.809999
1980	2025-02-14	18.209999	18.209999	18.209999	18.209999	18.209999
1981	2025-02-18	18.350000	18.350000	18.350000	18.350000	18.350000
1982	2025-02-19	18.160000	18.160000	18.160000	18.160000	18.160000
1983	2025-02-20	18.320000	18.320000	18.320000	18.320000	18.320000
1984	2025-02-21	18.590000	18.590000	18.590000	18.590000	18.590000
1985	2025-02-24	18.590000	18.590000	18.590000	18.590000	18.590000
1986	2025-02-25	18.590000	18.590000	18.590000	18.590000	18.590000
1987	2025-02-26	18.590000	18.590000	18.590000	18.590000	18.590000
1988	2025-05-08	22.010000	22.010000	22.010000	22.010000	22.010000
1989	2025-05-09	12.500000	12.500000	12.500000	12.500000	12.500000

122 KiB Raw Blame History

122 KiB

Raw Blame History