f/ssygx-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

104 KiB

Raw Blame History

1	Date	Open	High	Low	Close	Adj Close
2	2019-01-02	24.010000	24.010000	24.010000	24.010000	19.582581
3	2019-01-03	23.320000	23.320000	23.320000	23.320000	19.019815
4	2019-01-04	24.370001	24.370001	24.370001	24.370001	19.876198
5	2019-01-07	25.090000	25.090000	25.090000	25.090000	20.463430
6	2019-01-08	25.469999	25.469999	25.469999	25.469999	20.773359
7	2019-01-09	25.690001	25.690001	25.690001	25.690001	20.952791
8	2019-01-10	25.799999	25.799999	25.799999	25.799999	21.042505
9	2019-01-11	25.850000	25.850000	25.850000	25.850000	21.083288
10	2019-01-14	25.530001	25.530001	25.530001	25.530001	20.822296
11	2019-01-15	25.990000	25.990000	25.990000	25.990000	21.197472
12	2019-01-16	26.090000	26.090000	26.090000	26.090000	21.279032
13	2019-01-17	26.370001	26.370001	26.370001	26.370001	21.507401
14	2019-01-18	26.770000	26.770000	26.770000	26.770000	21.833639
15	2019-01-22	26.230000	26.230000	26.230000	26.230000	21.393215
16	2019-01-23	26.150000	26.150000	26.150000	26.150000	21.327969
17	2019-01-24	26.330000	26.330000	26.330000	26.330000	21.474775
18	2019-01-25	26.799999	26.799999	26.799999	26.799999	21.858109
19	2019-01-28	26.559999	26.559999	26.559999	26.559999	21.662363
20	2019-01-29	26.459999	26.459999	26.459999	26.459999	21.580803
21	2019-01-30	26.910000	26.910000	26.910000	26.910000	21.947824
22	2019-01-31	27.340000	27.340000	27.340000	27.340000	22.298534
23	2019-02-01	27.520000	27.520000	27.520000	27.520000	22.445343
24	2019-02-04	27.840000	27.840000	27.840000	27.840000	22.706333
25	2019-02-05	27.900000	27.900000	27.900000	27.900000	22.755268
26	2019-02-06	27.850000	27.850000	27.850000	27.850000	22.714489
27	2019-02-07	27.480000	27.480000	27.480000	27.480000	22.412718
28	2019-02-08	27.770000	27.770000	27.770000	27.770000	22.649242
29	2019-02-11	27.889999	27.889999	27.889999	27.889999	22.747112
30	2019-02-12	28.270000	28.270000	28.270000	28.270000	23.057043
31	2019-02-13	28.330000	28.330000	28.330000	28.330000	23.105978
32	2019-02-14	28.410000	28.410000	28.410000	28.410000	23.171227
33	2019-02-15	28.740000	28.740000	28.740000	28.740000	23.440374
34	2019-02-19	28.850000	28.850000	28.850000	28.850000	23.530092
35	2019-02-20	28.959999	28.959999	28.959999	28.959999	23.619808
36	2019-02-21	28.690001	28.690001	28.690001	28.690001	23.399593
37	2019-02-22	29.090000	29.090000	29.090000	29.090000	23.725836
38	2019-02-25	29.219999	29.219999	29.219999	29.219999	23.831863
39	2019-02-26	29.040001	29.040001	29.040001	29.040001	23.685055
40	2019-02-27	29.330000	29.330000	29.330000	29.330000	23.921577
41	2019-02-28	29.309999	29.309999	29.309999	29.309999	23.905268
42	2019-03-01	29.760000	29.760000	29.760000	29.760000	24.272287
43	2019-03-04	29.200001	29.200001	29.200001	29.200001	23.815552
44	2019-03-05	29.180000	29.180000	29.180000	29.180000	23.799238
45	2019-03-06	28.629999	28.629999	28.629999	28.629999	23.350658
46	2019-03-07	28.670000	28.670000	28.670000	28.670000	23.383284
47	2019-03-08	28.660000	28.660000	28.660000	28.660000	23.375126
48	2019-03-11	29.360001	29.360001	29.360001	29.360001	23.946047
49	2019-03-12	29.490000	29.490000	29.490000	29.490000	24.052076
50	2019-03-13	29.730000	29.730000	29.730000	29.730000	24.247818
51	2019-03-14	29.750000	29.750000	29.750000	29.750000	24.264133
52	2019-03-15	29.920000	29.920000	29.920000	29.920000	24.402784
53	2019-03-18	30.070000	30.070000	30.070000	30.070000	24.525126
54	2019-03-19	30.049999	30.049999	30.049999	30.049999	24.508810
55	2019-03-20	29.950001	29.950001	29.950001	29.950001	24.427254
56	2019-03-21	30.540001	30.540001	30.540001	30.540001	24.908459
57	2019-03-22	29.350000	29.350000	29.350000	29.350000	23.937893
58	2019-03-25	29.430000	29.430000	29.430000	29.430000	24.003139
59	2019-03-26	29.620001	29.620001	29.620001	29.620001	24.158104
60	2019-03-27	29.290001	29.290001	29.290001	29.290001	23.888956
61	2019-03-28	29.530001	29.530001	29.530001	29.530001	24.084700
62	2019-03-29	29.879999	29.879999	29.879999	29.879999	24.370159
63	2019-04-01	29.980000	29.980000	29.980000	29.980000	24.451719
64	2019-04-02	30.190001	30.190001	30.190001	30.190001	24.622995
65	2019-04-03	30.370001	30.370001	30.370001	30.370001	24.769804
66	2019-04-04	30.059999	30.059999	30.059999	30.059999	24.516968
67	2019-04-05	30.320000	30.320000	30.320000	30.320000	24.729023
68	2019-04-08	30.209999	30.209999	30.209999	30.209999	24.639309
69	2019-04-09	29.980000	29.980000	29.980000	29.980000	24.451719
70	2019-04-10	30.389999	30.389999	30.389999	30.389999	24.786116
71	2019-04-11	30.309999	30.309999	30.309999	30.309999	24.720867
72	2019-04-12	30.320000	30.320000	30.320000	30.320000	24.729023
73	2019-04-15	30.379999	30.379999	30.379999	30.379999	24.777960
74	2019-04-16	30.360001	30.360001	30.360001	30.360001	24.761650
75	2019-04-17	29.840000	29.840000	29.840000	29.840000	24.337536
76	2019-04-18	29.900000	29.900000	29.900000	29.900000	24.386471
77	2019-04-22	30.280001	30.280001	30.280001	30.280001	24.696402
78	2019-04-23	30.780001	30.780001	30.780001	30.780001	25.104200
79	2019-04-24	30.840000	30.840000	30.840000	30.840000	25.153135
80	2019-04-25	30.820000	30.820000	30.820000	30.820000	25.136826
81	2019-04-26	31.170000	31.170000	31.170000	31.170000	25.422285
82	2019-04-29	31.370001	31.370001	31.370001	31.370001	25.585405
83	2019-04-30	31.309999	31.309999	31.309999	31.309999	25.536469
84	2019-05-01	30.879999	30.879999	30.879999	30.879999	25.185760
85	2019-05-02	31.070000	31.070000	31.070000	31.070000	25.340725
86	2019-05-03	31.520000	31.520000	31.520000	31.520000	25.707747
87	2019-05-06	31.580000	31.580000	31.580000	31.580000	25.756683
88	2019-05-07	30.990000	30.990000	30.990000	30.990000	25.275476
89	2019-05-08	30.860001	30.860001	30.860001	30.860001	25.169451
90	2019-05-09	30.910000	30.910000	30.910000	30.910000	25.210228
91	2019-05-10	30.969999	30.969999	30.969999	30.969999	25.259165
92	2019-05-13	29.670000	29.670000	29.670000	29.670000	24.198883
93	2019-05-14	30.280001	30.280001	30.280001	30.280001	24.696402
94	2019-05-15	30.660000	30.660000	30.660000	30.660000	25.006329
95	2019-05-16	31.129999	31.129999	31.129999	31.129999	25.389660
96	2019-05-17	30.660000	30.660000	30.660000	30.660000	25.006329
97	2019-05-20	30.320000	30.320000	30.320000	30.320000	24.729023
98	2019-05-21	30.620001	30.620001	30.620001	30.620001	24.973705
99	2019-05-22	30.549999	30.549999	30.549999	30.549999	24.916611
100	2019-05-23	29.840000	29.840000	29.840000	29.840000	24.337536
101	2019-05-24	30.049999	30.049999	30.049999	30.049999	24.508810
102	2019-05-28	30.040001	30.040001	30.040001	30.040001	24.500658
103	2019-05-29	29.420000	29.420000	29.420000	29.420000	23.994984
104	2019-05-30	29.410000	29.410000	29.410000	29.410000	23.986828
105	2019-05-31	29.170000	29.170000	29.170000	29.170000	23.791084
106	2019-06-03	28.549999	28.549999	28.549999	28.549999	23.285410
107	2019-06-04	29.430000	29.430000	29.430000	29.430000	24.003139
108	2019-06-05	29.709999	29.709999	29.709999	29.709999	24.231506
109	2019-06-06	29.700001	29.700001	29.700001	29.700001	24.223352
110	2019-06-07	30.040001	30.040001	30.040001	30.040001	24.500658
111	2019-06-10	30.200001	30.200001	30.200001	30.200001	24.631153
112	2019-06-11	29.940001	29.940001	29.940001	29.940001	24.419096
113	2019-06-12	30.070000	30.070000	30.070000	30.070000	24.525126
114	2019-06-13	30.379999	30.379999	30.379999	30.379999	24.777960
115	2019-06-14	30.110001	30.110001	30.110001	30.110001	24.557749
116	2019-06-17	30.520000	30.520000	30.520000	30.520000	24.892143
117	2019-06-18	30.830000	30.830000	30.830000	30.830000	25.144981
118	2019-06-19	31.160000	31.160000	31.160000	31.160000	25.414127
119	2019-06-20	31.549999	31.549999	31.549999	31.549999	25.732214
120	2019-06-21	31.190001	31.190001	31.190001	31.190001	25.438599
121	2019-06-24	30.590000	30.590000	30.590000	30.590000	24.949238
122	2019-06-25	30.000000	30.000000	30.000000	30.000000	24.468033
123	2019-06-26	29.889999	29.889999	29.889999	29.889999	24.378317
124	2019-06-27	30.670000	30.670000	30.670000	30.670000	25.014484
125	2019-06-28	31.120001	31.120001	31.120001	31.120001	25.381506
126	2019-07-01	31.320000	31.320000	31.320000	31.320000	25.544626
127	2019-07-02	31.190001	31.190001	31.190001	31.190001	25.438599
128	2019-07-03	31.500000	31.500000	31.500000	31.500000	25.691433
129	2019-07-05	31.440001	31.440001	31.440001	31.440001	25.642498
130	2019-07-08	31.309999	31.309999	31.309999	31.309999	25.536469
131	2019-07-09	31.559999	31.559999	31.559999	31.559999	25.740368
132	2019-07-10	31.650000	31.650000	31.650000	31.650000	25.813774
133	2019-07-11	31.520000	31.520000	31.520000	31.520000	25.707747
134	2019-07-12	31.740000	31.740000	31.740000	31.740000	25.887177
135	2019-07-15	31.879999	31.879999	31.879999	31.879999	26.001360
136	2019-07-16	31.650000	31.650000	31.650000	31.650000	25.813774
137	2019-07-17	31.730000	31.730000	31.730000	31.730000	25.879023
138	2019-07-18	31.850000	31.850000	31.850000	31.850000	25.976894
139	2019-07-19	31.670000	31.670000	31.670000	31.670000	25.830086
140	2019-07-22	31.799999	31.799999	31.799999	31.799999	25.936113
141	2019-07-23	31.719999	31.719999	31.719999	31.719999	25.870867
142	2019-07-24	32.310001	32.310001	32.310001	32.310001	26.352074
143	2019-07-25	32.020000	32.020000	32.020000	32.020000	26.115545
144	2019-07-26	32.560001	32.560001	32.560001	32.560001	26.555971
145	2019-07-29	32.029999	32.029999	32.029999	32.029999	26.123701
146	2019-07-30	32.189999	32.189999	32.189999	32.189999	26.254198
147	2019-07-31	31.650000	31.650000	31.650000	31.650000	25.813774
148	2019-08-01	31.610001	31.610001	31.610001	31.610001	25.781151
149	2019-08-02	31.030001	31.030001	31.030001	31.030001	25.308102
150	2019-08-05	29.809999	29.809999	29.809999	29.809999	24.313068
151	2019-08-06	29.870001	29.870001	29.870001	29.870001	24.362005
152	2019-08-07	30.020000	30.020000	30.020000	30.020000	24.484344
153	2019-08-08	30.879999	30.879999	30.879999	30.879999	25.185760
154	2019-08-09	30.629999	30.629999	30.629999	30.629999	24.981859
155	2019-08-12	30.299999	30.299999	30.299999	30.299999	24.712711
156	2019-08-13	30.750000	30.750000	30.750000	30.750000	25.079733
157	2019-08-14	29.740000	29.740000	29.740000	29.740000	24.255976
158	2019-08-15	29.580000	29.580000	29.580000	29.580000	24.125479
159	2019-08-16	30.230000	30.230000	30.230000	30.230000	24.655619
160	2019-08-19	30.440001	30.440001	30.440001	30.440001	24.826897
161	2019-08-20	30.370001	30.370001	30.370001	30.370001	24.769804
162	2019-08-21	30.950001	30.950001	30.950001	30.950001	25.242853
163	2019-08-22	30.840000	30.840000	30.840000	30.840000	25.153135
164	2019-08-23	30.040001	30.040001	30.040001	30.040001	24.500658
165	2019-08-26	30.440001	30.440001	30.440001	30.440001	24.826897
166	2019-08-27	30.270000	30.270000	30.270000	30.270000	24.688246
167	2019-08-28	30.280001	30.280001	30.280001	30.280001	24.696402
168	2019-08-29	30.680000	30.680000	30.680000	30.680000	25.022642
169	2019-08-30	30.540001	30.540001	30.540001	30.540001	24.908459
170	2019-09-03	30.080000	30.080000	30.080000	30.080000	24.533279
171	2019-09-04	30.290001	30.290001	30.290001	30.290001	24.704557
172	2019-09-05	30.719999	30.719999	30.719999	30.719999	25.055265
173	2019-09-06	30.360001	30.360001	30.360001	30.360001	24.761650
174	2019-09-09	29.780001	29.780001	29.780001	29.780001	24.288601
175	2019-09-10	29.620001	29.620001	29.620001	29.620001	24.158104
176	2019-09-11	30.150000	30.150000	30.150000	30.150000	24.590372
177	2019-09-12	30.260000	30.260000	30.260000	30.260000	24.680088
178	2019-09-13	30.090000	30.090000	30.090000	30.090000	24.541437
179	2019-09-16	30.139999	30.139999	30.139999	30.139999	24.582216
180	2019-09-17	30.190001	30.190001	30.190001	30.190001	24.622995
181	2019-09-18	29.950001	29.950001	29.950001	29.950001	24.427254
182	2019-09-19	29.910000	29.910000	29.910000	29.910000	24.394627
183	2019-09-20	29.930000	29.930000	29.930000	29.930000	24.410940
184	2019-09-23	29.830000	29.830000	29.830000	29.830000	24.329380
185	2019-09-24	29.090000	29.090000	29.090000	29.090000	23.725836
186	2019-09-25	29.230000	29.230000	29.230000	29.230000	23.840019
187	2019-09-26	28.870001	28.870001	28.870001	28.870001	23.546404
188	2019-09-27	28.309999	28.309999	28.309999	28.309999	23.089666
189	2019-09-30	28.540001	28.540001	28.540001	28.540001	23.277254
190	2019-10-01	28.190001	28.190001	28.190001	28.190001	22.991795
191	2019-10-02	27.920000	27.920000	27.920000	27.920000	22.771582
192	2019-10-03	28.430000	28.430000	28.430000	28.430000	23.187538
193	2019-10-04	28.719999	28.719999	28.719999	28.719999	23.424061
194	2019-10-07	28.750000	28.750000	28.750000	28.750000	23.448530
195	2019-10-08	28.030001	28.030001	28.030001	28.030001	22.861298
196	2019-10-09	28.209999	28.209999	28.209999	28.209999	23.008104
197	2019-10-10	28.320000	28.320000	28.320000	28.320000	23.097822
198	2019-10-11	28.850000	28.850000	28.850000	28.850000	23.530092
199	2019-10-14	28.930000	28.930000	28.930000	28.930000	23.595339
200	2019-10-15	29.320000	29.320000	29.320000	29.320000	23.913424
201	2019-10-16	28.959999	28.959999	28.959999	28.959999	23.619808
202	2019-10-17	29.270000	29.270000	29.270000	29.270000	23.872643
203	2019-10-18	28.750000	28.750000	28.750000	28.750000	23.448530
204	2019-10-21	28.920000	28.920000	28.920000	28.920000	23.587183
205	2019-10-22	28.650000	28.650000	28.650000	28.650000	23.366970
206	2019-10-23	28.559999	28.559999	28.559999	28.559999	23.293568
207	2019-10-24	28.940001	28.940001	28.940001	28.940001	23.603495
208	2019-10-25	29.110001	29.110001	29.110001	29.110001	23.742147
209	2019-10-28	29.379999	29.379999	29.379999	29.379999	23.962358
210	2019-10-29	29.330000	29.330000	29.330000	29.330000	23.921577
211	2019-10-30	29.430000	29.430000	29.430000	29.430000	24.003139
212	2019-10-31	29.260000	29.260000	29.260000	29.260000	23.864487
213	2019-11-01	29.750000	29.750000	29.750000	29.750000	24.264133
214	2019-11-04	29.500000	29.500000	29.500000	29.500000	24.060232
215	2019-11-05	29.600000	29.600000	29.600000	29.600000	24.141792
216	2019-11-06	29.370001	29.370001	29.370001	29.370001	23.954205
217	2019-11-07	29.360001	29.360001	29.360001	29.360001	23.946047
218	2019-11-08	29.709999	29.709999	29.709999	29.709999	24.231506
219	2019-11-11	29.660000	29.660000	29.660000	29.660000	24.190727
220	2019-11-12	29.910000	29.910000	29.910000	29.910000	24.394627
221	2019-11-13	29.969999	29.969999	29.969999	29.969999	24.443563
222	2019-11-14	29.959999	29.959999	29.959999	29.959999	24.435408
223	2019-11-15	30.340000	30.340000	30.340000	30.340000	24.745337
224	2019-11-18	30.350000	30.350000	30.350000	30.350000	24.753492
225	2019-11-19	30.639999	30.639999	30.639999	30.639999	24.990015
226	2019-11-20	30.650000	30.650000	30.650000	30.650000	24.998173
227	2019-11-21	30.530001	30.530001	30.530001	30.530001	24.900303
228	2019-11-22	30.639999	30.639999	30.639999	30.639999	24.990015
229	2019-11-25	31.250000	31.250000	31.250000	31.250000	25.487534
230	2019-11-26	31.500000	31.500000	31.500000	31.500000	25.691433
231	2019-11-27	31.690001	31.690001	31.690001	31.690001	25.846397
232	2019-11-29	31.620001	31.620001	31.620001	31.620001	25.789307
233	2019-12-02	31.049999	31.049999	31.049999	31.049999	25.324413
234	2019-12-03	31.240000	31.240000	31.240000	31.240000	25.479376
235	2019-12-04	31.330000	31.330000	31.330000	31.330000	25.552782
236	2019-12-05	31.180000	31.180000	31.180000	31.180000	25.430443
237	2019-12-06	31.370001	31.370001	31.370001	31.370001	25.585405
238	2019-12-09	31.230000	31.230000	31.230000	31.230000	25.471220
239	2019-12-10	31.190001	31.190001	31.190001	31.190001	25.438599
240	2019-12-11	31.160000	31.160000	31.160000	31.160000	25.414127
241	2019-12-12	31.430000	31.430000	31.430000	31.430000	25.634342
242	2019-12-13	31.620001	31.620001	31.620001	31.620001	25.789307
243	2019-12-16	31.969999	31.969999	31.969999	31.969999	26.074766
244	2019-12-17	32.009998	32.009998	32.009998	32.009998	26.107389
245	2019-12-18	32.119999	32.119999	32.119999	32.119999	26.197105
246	2019-12-19	32.389999	32.389999	32.389999	32.389999	26.417320
247	2019-12-20	32.560001	32.560001	32.560001	32.560001	26.555971
248	2019-12-23	32.619999	32.619999	32.619999	32.619999	26.604906
249	2019-12-24	32.759998	32.759998	32.759998	32.759998	26.719090
250	2019-12-26	32.830002	32.830002	32.830002	32.830002	26.776184
251	2019-12-27	32.650002	32.650002	32.650002	32.650002	26.629375
252	2019-12-30	32.360001	32.360001	32.360001	32.360001	26.392851
253	2019-12-31	32.439999	32.439999	32.439999	32.439999	26.458097
254	2020-01-02	32.650002	32.650002	32.650002	32.650002	26.629375
255	2020-01-03	32.549999	32.549999	32.549999	32.549999	26.547813
256	2020-01-06	32.910000	32.910000	32.910000	32.910000	26.841431
257	2020-01-07	33.020000	33.020000	33.020000	33.020000	26.931149
258	2020-01-08	33.160000	33.160000	33.160000	33.160000	27.045332
259	2020-01-09	33.470001	33.470001	33.470001	33.470001	27.298170
260	2020-01-10	33.540001	33.540001	33.540001	33.540001	27.355263
261	2020-01-13	33.950001	33.950001	33.950001	33.950001	27.689655
262	2020-01-14	34.119999	34.119999	34.119999	34.119999	27.828310
263	2020-01-15	34.200001	34.200001	34.200001	34.200001	27.893555
264	2020-01-16	34.779999	34.779999	34.779999	34.779999	28.366604
265	2020-01-17	34.709999	34.709999	34.709999	34.709999	28.309511
266	2020-01-21	34.549999	34.549999	34.549999	34.549999	28.179018
267	2020-01-22	34.730000	34.730000	34.730000	34.730000	28.325823
268	2020-01-23	34.860001	34.860001	34.860001	34.860001	28.431852
269	2020-01-24	34.540001	34.540001	34.540001	34.540001	28.170862
270	2020-01-27	34.169998	34.169998	34.169998	34.169998	27.869087
271	2020-01-28	34.740002	34.740002	34.740002	34.740002	28.333981
272	2020-01-29	34.709999	34.709999	34.709999	34.709999	28.309511
273	2020-01-30	34.689999	34.689999	34.689999	34.689999	28.293201
274	2020-01-31	34.049999	34.049999	34.049999	34.049999	27.771214
275	2020-02-03	34.570000	34.570000	34.570000	34.570000	28.195328
276	2020-02-04	35.270000	35.270000	35.270000	35.270000	28.766253
277	2020-02-05	35.369999	35.369999	35.369999	35.369999	28.847807
278	2020-02-06	35.349998	35.349998	35.349998	35.349998	28.831495
279	2020-02-07	34.910000	34.910000	34.910000	34.910000	28.472635
280	2020-02-10	35.320000	35.320000	35.320000	35.320000	28.807030
281	2020-02-11	35.279999	35.279999	35.279999	35.279999	28.774405
282	2020-02-12	35.700001	35.700001	35.700001	35.700001	29.116961
283	2020-02-13	35.869999	35.869999	35.869999	35.869999	29.255608
284	2020-02-14	36.000000	36.000000	36.000000	36.000000	29.361637
285	2020-02-18	36.090000	36.090000	36.090000	36.090000	29.435043
286	2020-02-19	36.470001	36.470001	36.470001	36.470001	29.744974
287	2020-02-20	36.400002	36.400002	36.400002	36.400002	29.687880
288	2020-02-21	35.849998	35.849998	35.849998	35.849998	29.239296
289	2020-02-24	34.730000	34.730000	34.730000	34.730000	28.325823
290	2020-02-25	33.700001	33.700001	33.700001	33.700001	27.485758
291	2020-02-26	33.400002	33.400002	33.400002	33.400002	27.241077
292	2020-02-27	32.490002	32.490002	32.490002	32.490002	26.498880
293	2020-02-28	32.310001	32.310001	32.310001	32.310001	26.352074
294	2020-03-02	32.889999	32.889999	32.889999	32.889999	26.825121
295	2020-03-03	32.389999	32.389999	32.389999	32.389999	26.417320
296	2020-03-04	33.400002	33.400002	33.400002	33.400002	27.241077
297	2020-03-05	32.720001	32.720001	32.720001	32.720001	26.686468
298	2020-03-06	32.080002	32.080002	32.080002	32.080002	26.164484
299	2020-03-09	29.590000	29.590000	29.590000	29.590000	24.133635
300	2020-03-10	30.510000	30.510000	30.510000	30.510000	24.883987
301	2020-03-11	28.709999	28.709999	28.709999	28.709999	23.415907
302	2020-03-12	25.740000	25.740000	25.740000	25.740000	20.993570
303	2020-03-13	27.590000	27.590000	27.590000	27.590000	22.502434
304	2020-03-16	23.860001	23.860001	23.860001	23.860001	19.460241
305	2020-03-17	25.559999	25.559999	25.559999	25.559999	20.846764
306	2020-03-18	23.590000	23.590000	23.590000	23.590000	19.240030
307	2020-03-19	24.700001	24.700001	24.700001	24.700001	20.145346
308	2020-03-20	24.200001	24.200001	24.200001	24.200001	19.737547
309	2020-03-23	24.629999	24.629999	24.629999	24.629999	20.088253
310	2020-03-24	27.160000	27.160000	27.160000	27.160000	22.151726
311	2020-03-25	27.400000	27.400000	27.400000	27.400000	22.347469
312	2020-03-26	28.790001	28.790001	28.790001	28.790001	23.481155
313	2020-03-27	27.610001	27.610001	27.610001	27.610001	22.518745
314	2020-03-30	28.270000	28.270000	28.270000	28.270000	23.057043
315	2020-03-31	27.930000	27.930000	27.930000	27.930000	22.779737
316	2020-04-01	26.430000	26.430000	26.430000	26.430000	21.556337
317	2020-04-02	26.540001	26.540001	26.540001	26.540001	21.646053
318	2020-04-03	25.920000	25.920000	25.920000	25.920000	21.140379
319	2020-04-06	27.889999	27.889999	27.889999	27.889999	22.747112
320	2020-04-07	27.790001	27.790001	27.790001	27.790001	22.665554
321	2020-04-08	28.969999	28.969999	28.969999	28.969999	23.627962
322	2020-04-09	29.610001	29.610001	29.610001	29.610001	24.149948
323	2020-04-13	29.250000	29.250000	29.250000	29.250000	23.856331
324	2020-04-14	30.370001	30.370001	30.370001	30.370001	24.769804
325	2020-04-15	29.790001	29.790001	29.790001	29.790001	24.296755
326	2020-04-16	30.270000	30.270000	30.270000	30.270000	24.688246
327	2020-04-17	31.410000	31.410000	31.410000	31.410000	25.618029
328	2020-04-20	31.780001	31.780001	31.780001	31.780001	25.919804
329	2020-04-21	30.770000	30.770000	30.770000	30.770000	25.096045
330	2020-04-22	31.580000	31.580000	31.580000	31.580000	25.756683
331	2020-04-23	31.670000	31.670000	31.670000	31.670000	25.830086
332	2020-04-24	32.380001	32.380001	32.380001	32.380001	26.409164
333	2020-04-27	33.189999	33.189999	33.189999	33.189999	27.069796
334	2020-04-28	32.770000	32.770000	32.770000	32.770000	26.727247
335	2020-04-29	33.830002	33.830002	33.830002	33.830002	27.591785
336	2020-04-30	32.990002	32.990002	32.990002	32.990002	26.906679
337	2020-05-01	32.090000	32.090000	32.090000	32.090000	26.172636
338	2020-05-04	32.580002	32.580002	32.580002	32.580002	26.572285
339	2020-05-05	33.250000	33.250000	33.250000	33.250000	27.118736
340	2020-05-06	33.840000	33.840000	33.840000	33.840000	27.599939
341	2020-05-07	34.970001	34.970001	34.970001	34.970001	28.521570
342	2020-05-08	35.419998	35.419998	35.419998	35.419998	28.888588
343	2020-05-11	36.080002	36.080002	36.080002	36.080002	29.426888
344	2020-05-12	35.250000	35.250000	35.250000	35.250000	28.749937
345	2020-05-13	34.599998	34.599998	34.599998	34.599998	28.219795
346	2020-05-14	34.720001	34.720001	34.720001	34.720001	28.317669
347	2020-05-15	35.419998	35.419998	35.419998	35.419998	28.888588
348	2020-05-18	36.250000	36.250000	36.250000	36.250000	29.565538
349	2020-05-19	36.169998	36.169998	36.169998	36.169998	29.500288
350	2020-05-20	36.880001	36.880001	36.880001	36.880001	30.079369
351	2020-05-21	36.840000	36.840000	36.840000	36.840000	30.046745
352	2020-05-22	37.389999	37.389999	37.389999	37.389999	30.495323
353	2020-05-26	37.070000	37.070000	37.070000	37.070000	30.234329
354	2020-05-27	37.480000	37.480000	37.480000	37.480000	30.568727
355	2020-05-28	37.090000	37.090000	37.090000	37.090000	30.250641
356	2020-05-29	37.669998	37.669998	37.669998	37.669998	30.723690
357	2020-06-01	38.020000	38.020000	38.020000	38.020000	31.009153
358	2020-06-02	38.430000	38.430000	38.430000	38.430000	31.343552
359	2020-06-03	38.610001	38.610001	38.610001	38.610001	31.490356
360	2020-06-04	37.889999	37.889999	37.889999	37.889999	30.903126
361	2020-06-05	38.459999	38.459999	38.459999	38.459999	31.368015
362	2020-06-08	38.880001	38.880001	38.880001	38.880001	31.710569
363	2020-06-09	38.700001	38.700001	38.700001	38.700001	31.563763
364	2020-06-10	38.650002	38.650002	38.650002	38.650002	31.522984
365	2020-06-11	36.419998	36.419998	36.419998	36.419998	29.704189
366	2020-06-12	36.910000	36.910000	36.910000	36.910000	30.103836
367	2020-06-15	38.200001	38.200001	38.200001	38.200001	31.155962
368	2020-06-16	38.869999	38.869999	38.869999	38.869999	31.702412
369	2020-06-17	38.930000	38.930000	38.930000	38.930000	31.751348
370	2020-06-18	39.290001	39.290001	39.290001	39.290001	32.044968
371	2020-06-19	39.500000	39.500000	39.500000	39.500000	32.216244
372	2020-06-22	40.080002	40.080002	40.080002	40.080002	32.689293
373	2020-06-23	40.240002	40.240002	40.240002	40.240002	32.819790
374	2020-06-24	39.070000	39.070000	39.070000	39.070000	31.865536
375	2020-06-25	39.680000	39.680000	39.680000	39.680000	32.363049
376	2020-06-26	38.689999	38.689999	38.689999	38.689999	31.555605
377	2020-06-29	38.840000	38.840000	38.840000	38.840000	31.677946
378	2020-06-30	39.700001	39.700001	39.700001	39.700001	32.379360
379	2020-07-01	40.400002	40.400002	40.400002	40.400002	32.950283
380	2020-07-02	40.689999	40.689999	40.689999	40.689999	33.186806
381	2020-07-06	41.020000	41.020000	41.020000	41.020000	33.455956
382	2020-07-07	40.660000	40.660000	40.660000	40.660000	33.162342
383	2020-07-08	41.430000	41.430000	41.430000	41.430000	33.790356
384	2020-07-09	41.490002	41.490002	41.490002	41.490002	33.839291
385	2020-07-10	41.090000	41.090000	41.090000	41.090000	33.513050
386	2020-07-13	39.509998	39.509998	39.509998	39.509998	32.224400
387	2020-07-14	39.930000	39.930000	39.930000	39.930000	32.566952
388	2020-07-15	40.860001	40.860001	40.860001	40.860001	33.325459
389	2020-07-16	40.189999	40.189999	40.189999	40.189999	32.779003
390	2020-07-17	40.889999	40.889999	40.889999	40.889999	33.349926
391	2020-07-20	41.860001	41.860001	41.860001	41.860001	34.141064
392	2020-07-21	41.720001	41.720001	41.720001	41.720001	34.026878
393	2020-07-22	41.779999	41.779999	41.779999	41.779999	34.075809
394	2020-07-23	41.320000	41.320000	41.320000	41.320000	33.700634
395	2020-07-24	40.580002	40.580002	40.580002	40.580002	33.097092
396	2020-07-27	41.480000	41.480000	41.480000	41.480000	33.831131
397	2020-07-28	40.830002	40.830002	40.830002	40.830002	33.300991
398	2020-07-29	41.509998	41.509998	41.509998	41.509998	33.855598
399	2020-07-30	41.779999	41.779999	41.779999	41.779999	34.075809
400	2020-07-31	41.599998	41.599998	41.599998	41.599998	33.929005
401	2020-08-03	42.580002	42.580002	42.580002	42.580002	34.728294
402	2020-08-04	42.970001	42.970001	42.970001	42.970001	35.046375
403	2020-08-05	43.130001	43.130001	43.130001	43.130001	35.176876
404	2020-08-06	43.139999	43.139999	43.139999	43.139999	35.185032
405	2020-08-07	42.759998	42.759998	42.759998	42.759998	34.875099
406	2020-08-10	42.590000	42.590000	42.590000	42.590000	34.736450
407	2020-08-11	42.119999	42.119999	42.119999	42.119999	34.353115
408	2020-08-12	42.349998	42.349998	42.349998	42.349998	34.540707
409	2020-08-13	43.080002	43.080002	43.080002	43.080002	35.136097
410	2020-08-14	42.750000	42.750000	42.750000	42.750000	34.866947
411	2020-08-17	43.430000	43.430000	43.430000	43.430000	35.421555
412	2020-08-18	43.619999	43.619999	43.619999	43.619999	35.576515
413	2020-08-19	43.810001	43.810001	43.810001	43.810001	35.731483
414	2020-08-20	44.090000	44.090000	44.090000	44.090000	35.959850
415	2020-08-21	43.900002	43.900002	43.900002	43.900002	35.804890
416	2020-08-24	43.790001	43.790001	43.790001	43.790001	35.715172
417	2020-08-25	44.110001	44.110001	44.110001	44.110001	35.976166
418	2020-08-26	44.290001	44.290001	44.290001	44.290001	36.122971
419	2020-08-27	44.060001	44.060001	44.060001	44.060001	35.935383
420	2020-08-28	44.509998	44.509998	44.509998	44.509998	36.302402
421	2020-08-31	44.930000	44.930000	44.930000	44.930000	36.644955
422	2020-09-01	45.790001	45.790001	45.790001	45.790001	37.346375
423	2020-09-02	45.840000	45.840000	45.840000	45.840000	37.387154
424	2020-09-03	43.619999	43.619999	43.619999	43.619999	35.576515
425	2020-09-04	42.669998	42.669998	42.669998	42.669998	34.801697
426	2020-09-08	41.849998	41.849998	41.849998	41.849998	34.132904
427	2020-09-09	42.750000	42.750000	42.750000	42.750000	34.866947
428	2020-09-10	42.200001	42.200001	42.200001	42.200001	34.418362
429	2020-09-11	41.650002	41.650002	41.650002	41.650002	33.969784
430	2020-09-14	42.610001	42.610001	42.610001	42.610001	34.752762
431	2020-09-15	42.740002	42.740002	42.740002	42.740002	34.858795
432	2020-09-16	42.770000	42.770000	42.770000	42.770000	34.883259
433	2020-09-17	42.419998	42.419998	42.419998	42.419998	34.597794
434	2020-09-18	42.580002	42.580002	42.580002	42.580002	34.728294
435	2020-09-21	42.310001	42.310001	42.310001	42.310001	34.508083
436	2020-09-22	43.029999	43.029999	43.029999	43.029999	35.095314
437	2020-09-23	41.980000	41.980000	41.980000	41.980000	34.238934
438	2020-09-24	41.810001	41.810001	41.810001	41.810001	34.100281
439	2020-09-25	42.799999	42.799999	42.799999	42.799999	34.907726
440	2020-09-28	43.290001	43.290001	43.290001	43.290001	35.307373
441	2020-09-29	43.619999	43.619999	43.619999	43.619999	35.576515
442	2020-09-30	43.580002	43.580002	43.580002	43.580002	35.543896
443	2020-10-01	44.200001	44.200001	44.200001	44.200001	36.049568
444	2020-10-02	44.009998	44.009998	44.009998	44.009998	35.894600
445	2020-10-05	44.910000	44.910000	44.910000	44.910000	36.628643
446	2020-10-06	44.750000	44.750000	44.750000	44.750000	36.498150
447	2020-10-07	45.639999	45.639999	45.639999	45.639999	37.224033
448	2020-10-08	45.900002	45.900002	45.900002	45.900002	37.436092
449	2020-10-09	46.759998	46.759998	46.759998	46.759998	38.137505
450	2020-10-12	47.259998	47.259998	47.259998	47.259998	38.545303
451	2020-10-13	47.639999	47.639999	47.639999	47.639999	38.855236
452	2020-10-14	46.970001	46.970001	46.970001	46.970001	38.308784
453	2020-10-15	47.200001	47.200001	47.200001	47.200001	38.496372
454	2020-10-16	47.029999	47.029999	47.029999	47.029999	38.357716
455	2020-10-19	46.720001	46.720001	46.720001	46.720001	38.104881
456	2020-10-20	46.049999	46.049999	46.049999	46.049999	37.558430
457	2020-10-21	45.410000	45.410000	45.410000	45.410000	37.036446
458	2020-10-22	45.759998	45.759998	45.759998	45.759998	37.321907
459	2020-10-23	46.070000	46.070000	46.070000	46.070000	37.574741
460	2020-10-26	45.230000	45.230000	45.230000	45.230000	36.889637
461	2020-10-27	45.580002	45.580002	45.580002	45.580002	37.175098
462	2020-10-28	44.490002	44.490002	44.490002	44.490002	36.286091
463	2020-10-29	44.730000	44.730000	44.730000	44.730000	36.481834
464	2020-10-30	43.560001	43.560001	43.560001	43.560001	35.527584
465	2020-11-02	43.599998	43.599998	43.599998	43.599998	35.560207
466	2020-11-03	44.959999	44.959999	44.959999	44.959999	36.669426
467	2020-11-04	46.480000	46.480000	46.480000	46.480000	37.909138
468	2020-11-05	47.680000	47.680000	47.680000	47.680000	38.887859
469	2020-11-06	48.060001	48.060001	48.060001	48.060001	39.197788
470	2020-11-09	47.279999	47.279999	47.279999	47.279999	38.561619
471	2020-11-10	47.110001	47.110001	47.110001	47.110001	38.422966
472	2020-11-11	48.040001	48.040001	48.040001	48.040001	39.181477
473	2020-11-12	47.869999	47.869999	47.869999	47.869999	39.042820
474	2020-11-13	47.889999	47.889999	47.889999	47.889999	39.059135
475	2020-11-16	48.029999	48.029999	48.029999	48.029999	39.173317
476	2020-11-17	48.290001	48.290001	48.290001	48.290001	39.385376
477	2020-11-18	47.810001	47.810001	47.810001	47.810001	38.993885
478	2020-11-19	48.490002	48.490002	48.490002	48.490002	39.548500
479	2020-11-20	48.860001	48.860001	48.860001	48.860001	39.850269
480	2020-11-23	49.290001	49.290001	49.290001	49.290001	40.200981
481	2020-11-24	49.049999	49.049999	49.049999	49.049999	40.005234
482	2020-11-25	49.160000	49.160000	49.160000	49.160000	40.094948
483	2020-11-27	50.230000	50.230000	50.230000	50.230000	40.967640
484	2020-11-30	50.130001	50.130001	50.130001	50.130001	40.886082
485	2020-12-01	50.529999	50.529999	50.529999	50.529999	41.212318
486	2020-12-02	48.110001	48.110001	48.110001	48.110001	41.000629
487	2020-12-03	48.580002	48.580002	48.580002	48.580002	41.401176
488	2020-12-04	49.020000	49.020000	49.020000	49.020000	41.776154
489	2020-12-07	49.320000	49.320000	49.320000	49.320000	42.031822
490	2020-12-08	50.680000	50.680000	50.680000	50.680000	43.190849
491	2020-12-09	49.990002	49.990002	49.990002	49.990002	42.602818
492	2020-12-10	51.080002	51.080002	51.080002	51.080002	43.531746
493	2020-12-11	50.950001	50.950001	50.950001	50.950001	43.420952
494	2020-12-14	51.459999	51.459999	51.459999	51.459999	43.855587
495	2020-12-15	51.919998	51.919998	51.919998	51.919998	44.247612
496	2020-12-16	52.080002	52.080002	52.080002	52.080002	44.383972
497	2020-12-17	53.150002	53.150002	53.150002	53.150002	45.295853
498	2020-12-18	53.549999	53.549999	53.549999	53.549999	45.636742
499	2020-12-21	53.919998	53.919998	53.919998	53.919998	45.952065
500	2020-12-22	55.330002	55.330002	55.330002	55.330002	47.153709
501	2020-12-23	55.169998	55.169998	55.169998	55.169998	47.017349
502	2020-12-24	54.880001	54.880001	54.880001	54.880001	46.770206
503	2020-12-28	54.270000	54.270000	54.270000	54.270000	46.250343
504	2020-12-29	53.110001	53.110001	53.110001	53.110001	45.261761
505	2020-12-30	53.529999	53.529999	53.529999	53.529999	45.619698
506	2020-12-31	53.139999	53.139999	53.139999	53.139999	45.287327
507	2021-01-04	52.169998	52.169998	52.169998	52.169998	44.460670
508	2021-01-05	52.759998	52.759998	52.759998	52.759998	44.963482
509	2021-01-06	53.049999	53.049999	53.049999	53.049999	45.210629
510	2021-01-07	54.840000	54.840000	54.840000	54.840000	46.736115
511	2021-01-08	55.310001	55.310001	55.310001	55.310001	47.136662
512	2021-01-11	55.419998	55.419998	55.419998	55.419998	47.230404
513	2021-01-12	56.250000	56.250000	56.250000	56.250000	47.937756
514	2021-01-13	56.080002	56.080002	56.080002	56.080002	47.792877
515	2021-01-14	57.369999	57.369999	57.369999	57.369999	48.892246
516	2021-01-15	56.669998	56.669998	56.669998	56.669998	48.295689
517	2021-01-19	57.540001	57.540001	57.540001	57.540001	49.037128
518	2021-01-20	58.000000	58.000000	58.000000	58.000000	49.429150
519	2021-01-21	57.450001	57.450001	57.450001	57.450001	48.960426
520	2021-01-22	58.040001	58.040001	58.040001	58.040001	49.463242
521	2021-01-25	57.970001	57.970001	57.970001	57.970001	49.403587
522	2021-01-26	57.020000	57.020000	57.020000	57.020000	48.593967
523	2021-01-27	55.889999	55.889999	55.889999	55.889999	47.630951
524	2021-01-28	56.110001	56.110001	56.110001	56.110001	47.818443
525	2021-01-29	54.939999	54.939999	54.939999	54.939999	46.821335
526	2021-02-01	56.279999	56.279999	56.279999	56.279999	47.963318
527	2021-02-02	57.540001	57.540001	57.540001	57.540001	49.037128
528	2021-02-03	57.349998	57.349998	57.349998	57.349998	48.875202
529	2021-02-04	58.279999	58.279999	58.279999	58.279999	49.667774
530	2021-02-05	58.939999	58.939999	58.939999	58.939999	50.230240
531	2021-02-08	59.910000	59.910000	59.910000	59.910000	51.056904
532	2021-02-09	60.310001	60.310001	60.310001	60.310001	51.397793
533	2021-02-10	60.200001	60.200001	60.200001	60.200001	51.304050
534	2021-02-11	60.380001	60.380001	60.380001	60.380001	51.457451
535	2021-02-12	60.840000	60.840000	60.840000	60.840000	51.849476
536	2021-02-16	59.980000	59.980000	59.980000	59.980000	51.116558
537	2021-02-17	59.560001	59.560001	59.560001	59.560001	50.758625
538	2021-02-18	59.410000	59.410000	59.410000	59.410000	50.630791
539	2021-02-19	60.570000	60.570000	60.570000	60.570000	51.619373
540	2021-02-22	58.919998	58.919998	58.919998	58.919998	50.213200
541	2021-02-23	57.860001	57.860001	57.860001	57.860001	49.309837
542	2021-02-24	58.759998	58.759998	58.759998	58.759998	50.076843
543	2021-02-25	56.090000	56.090000	56.090000	56.090000	47.801399
544	2021-02-26	56.250000	56.250000	56.250000	56.250000	47.937756
545	2021-03-01	58.080002	58.080002	58.080002	58.080002	49.497330
546	2021-03-02	56.509998	56.509998	56.509998	56.509998	48.159332
547	2021-03-03	54.340000	54.340000	54.340000	54.340000	46.310001
548	2021-03-04	51.840000	51.840000	51.840000	51.840000	44.179436
549	2021-03-05	51.869999	51.869999	51.869999	51.869999	44.205002
550	2021-03-08	50.450001	50.450001	50.450001	50.450001	42.994839
551	2021-03-09	52.299999	52.299999	52.299999	52.299999	44.571457
552	2021-03-10	52.410000	52.410000	52.410000	52.410000	44.665203
553	2021-03-11	54.590000	54.590000	54.590000	54.590000	46.523060
554	2021-03-12	54.580002	54.580002	54.580002	54.580002	46.514538
555	2021-03-15	55.279999	55.279999	55.279999	55.279999	47.111092
556	2021-03-16	54.480000	54.480000	54.480000	54.480000	46.429310
557	2021-03-17	54.700001	54.700001	54.700001	54.700001	46.616802
558	2021-03-18	52.180000	52.180000	52.180000	52.180000	44.469189
559	2021-03-19	52.919998	52.919998	52.919998	52.919998	45.099838
560	2021-03-22	53.340000	53.340000	53.340000	53.340000	45.457775
561	2021-03-23	51.939999	51.939999	51.939999	51.939999	44.264656
562	2021-03-24	49.869999	49.869999	49.869999	49.869999	42.500546
563	2021-03-25	50.349998	50.349998	50.349998	50.349998	42.909615
564	2021-03-26	50.630001	50.630001	50.630001	50.630001	43.148239
565	2021-03-29	49.630001	49.630001	49.630001	49.630001	42.296013
566	2021-03-30	50.240002	50.240002	50.240002	50.240002	42.815872
567	2021-03-31	51.730000	51.730000	51.730000	51.730000	44.085690
568	2021-04-01	52.660000	52.660000	52.660000	52.660000	44.878262
569	2021-04-05	52.970001	52.970001	52.970001	52.970001	45.142448
570	2021-04-06	53.220001	53.220001	53.220001	53.220001	45.355507
571	2021-04-07	52.150002	52.150002	52.150002	52.150002	44.443626
572	2021-04-08	53.270000	53.270000	53.270000	53.270000	45.398117
573	2021-04-09	53.230000	53.230000	53.230000	53.230000	45.364029
574	2021-04-12	52.840000	52.840000	52.840000	52.840000	45.031662
575	2021-04-13	53.490002	53.490002	53.490002	53.490002	45.585609
576	2021-04-14	53.439999	53.439999	53.439999	53.439999	45.542995
577	2021-04-15	54.090000	54.090000	54.090000	54.090000	46.096947
578	2021-04-16	53.849998	53.849998	53.849998	53.849998	45.892406
579	2021-04-19	52.869999	52.869999	52.869999	52.869999	45.057228
580	2021-04-20	52.110001	52.110001	52.110001	52.110001	44.409534
581	2021-04-21	53.270000	53.270000	53.270000	53.270000	45.398117
582	2021-04-22	53.480000	53.480000	53.480000	53.480000	45.577084
583	2021-04-23	54.279999	54.279999	54.279999	54.279999	46.258865
584	2021-04-26	55.320000	55.320000	55.320000	55.320000	47.145184
585	2021-04-27	55.240002	55.240002	55.240002	55.240002	47.077007
586	2021-04-28	55.119999	55.119999	55.119999	55.119999	46.974735
587	2021-04-29	54.580002	54.580002	54.580002	54.580002	46.514538
588	2021-04-30	54.049999	54.049999	54.049999	54.049999	46.062855
589	2021-05-03	53.450001	53.450001	53.450001	53.450001	45.551521
590	2021-05-04	52.080002	52.080002	52.080002	52.080002	44.383972
591	2021-05-05	51.700001	51.700001	51.700001	51.700001	44.060123
592	2021-05-06	50.790001	50.790001	50.790001	50.790001	43.284599
593	2021-05-07	51.540001	51.540001	51.540001	51.540001	43.923767
594	2021-05-10	49.680000	49.680000	49.680000	49.680000	42.338623
595	2021-05-11	49.900002	49.900002	49.900002	49.900002	42.526115
596	2021-05-12	48.220001	48.220001	48.220001	48.220001	41.094372
597	2021-05-13	47.770000	47.770000	47.770000	47.770000	40.710873
598	2021-05-14	49.130001	49.130001	49.130001	49.130001	41.869900
599	2021-05-17	48.930000	48.930000	48.930000	48.930000	41.699455
600	2021-05-18	49.349998	49.349998	49.349998	49.349998	42.057388
601	2021-05-19	48.990002	48.990002	48.990002	48.990002	41.750591
602	2021-05-20	49.900002	49.900002	49.900002	49.900002	42.526115
603	2021-05-21	49.849998	49.849998	49.849998	49.849998	42.483501
604	2021-05-24	50.279999	50.279999	50.279999	50.279999	42.849960
605	2021-05-25	50.169998	50.169998	50.169998	50.169998	42.756214
606	2021-05-26	50.919998	50.919998	50.919998	50.919998	43.395386
607	2021-05-27	51.290001	51.290001	51.290001	51.290001	43.710712
608	2021-05-28	51.320000	51.320000	51.320000	51.320000	43.736275
609	2021-06-01	51.230000	51.230000	51.230000	51.230000	43.659576
610	2021-06-02	51.250000	51.250000	51.250000	51.250000	43.676620
611	2021-06-03	50.669998	50.669998	50.669998	50.669998	43.182327
612	2021-06-04	50.919998	50.919998	50.919998	50.919998	43.395386
613	2021-06-07	51.840000	51.840000	51.840000	51.840000	44.179436
614	2021-06-08	52.509998	52.509998	52.509998	52.509998	44.750423
615	2021-06-09	52.259998	52.259998	52.259998	52.259998	44.537369
616	2021-06-10	52.639999	52.639999	52.639999	52.639999	44.861214
617	2021-06-11	53.099998	53.099998	53.099998	53.099998	45.253239
618	2021-06-14	53.369999	53.369999	53.369999	53.369999	45.483341
619	2021-06-15	52.750000	52.750000	52.750000	52.750000	44.954960
620	2021-06-16	52.669998	52.669998	52.669998	52.669998	44.886784
621	2021-06-17	53.130001	53.130001	53.130001	53.130001	45.278809
622	2021-06-18	52.680000	52.680000	52.680000	52.680000	44.895302
623	2021-06-21	53.220001	53.220001	53.220001	53.220001	45.355507
624	2021-06-22	53.430000	53.430000	53.430000	53.430000	45.534473
625	2021-06-23	53.720001	53.720001	53.720001	53.720001	45.781620
626	2021-06-24	54.130001	54.130001	54.130001	54.130001	46.131035
627	2021-06-25	54.240002	54.240002	54.240002	54.240002	46.224781
628	2021-06-28	54.419998	54.419998	54.419998	54.419998	46.378178
629	2021-06-29	54.630001	54.630001	54.630001	54.630001	46.557148
630	2021-06-30	54.139999	54.139999	54.139999	54.139999	46.139553
631	2021-07-01	54.400002	54.400002	54.400002	54.400002	46.361134
632	2021-07-02	54.200001	54.200001	54.200001	54.200001	46.190689
633	2021-07-06	53.910000	53.910000	53.910000	53.910000	45.943542
634	2021-07-07	53.419998	53.419998	53.419998	53.419998	45.525951
635	2021-07-08	53.110001	53.110001	53.110001	53.110001	45.261761
636	2021-07-09	53.750000	53.750000	53.750000	53.750000	45.807190
637	2021-07-12	53.450001	53.450001	53.450001	53.450001	45.551521
638	2021-07-13	52.759998	52.759998	52.759998	52.759998	44.963482
639	2021-07-14	51.619999	51.619999	51.619999	51.619999	43.991943
640	2021-07-15	51.209999	51.209999	51.209999	51.209999	43.642532
641	2021-07-16	51.029999	51.029999	51.029999	51.029999	43.489128
642	2021-07-19	50.720001	50.720001	50.720001	50.720001	43.224941
643	2021-07-20	52.029999	52.029999	52.029999	52.029999	44.341354
644	2021-07-21	52.779999	52.779999	52.779999	52.779999	44.980526
645	2021-07-22	52.570000	52.570000	52.570000	52.570000	44.801559
646	2021-07-23	52.750000	52.750000	52.750000	52.750000	44.954960
647	2021-07-26	52.520000	52.520000	52.520000	52.520000	44.758949
648	2021-07-27	51.779999	51.779999	51.779999	51.779999	44.128300
649	2021-07-28	52.669998	52.669998	52.669998	52.669998	44.886784
650	2021-07-29	52.770000	52.770000	52.770000	52.770000	44.972004
651	2021-07-30	52.560001	52.560001	52.560001	52.560001	44.793037
652	2021-08-02	52.360001	52.360001	52.360001	52.360001	44.622593
653	2021-08-03	52.150002	52.150002	52.150002	52.150002	44.443626
654	2021-08-04	52.130001	52.130001	52.130001	52.130001	44.426582
655	2021-08-05	52.990002	52.990002	52.990002	52.990002	45.159496
656	2021-08-06	52.490002	52.490002	52.490002	52.490002	44.733383
657	2021-08-09	52.320000	52.320000	52.320000	52.320000	44.588501
658	2021-08-10	51.700001	51.700001	51.700001	51.700001	44.060123
659	2021-08-11	51.349998	51.349998	51.349998	51.349998	43.761841
660	2021-08-12	51.340000	51.340000	51.340000	51.340000	43.753319
661	2021-08-13	50.950001	50.950001	50.950001	50.950001	43.420952
662	2021-08-16	50.130001	50.130001	50.130001	50.130001	42.722126
663	2021-08-17	49.709999	49.709999	49.709999	49.709999	42.364193
664	2021-08-18	49.380001	49.380001	49.380001	49.380001	42.082954
665	2021-08-19	48.900002	48.900002	48.900002	48.900002	41.673889
666	2021-08-20	49.660000	49.660000	49.660000	49.660000	42.321579
667	2021-08-23	50.779999	50.779999	50.779999	50.779999	43.276073
668	2021-08-24	51.509998	51.509998	51.509998	51.509998	43.898197
669	2021-08-25	51.750000	51.750000	51.750000	51.750000	44.102734
670	2021-08-26	51.410000	51.410000	51.410000	51.410000	43.812977
671	2021-08-27	52.599998	52.599998	52.599998	52.599998	44.827126
672	2021-08-30	52.549999	52.549999	52.549999	52.549999	44.784515
673	2021-08-31	52.639999	52.639999	52.639999	52.639999	44.861214
674	2021-09-01	53.230000	53.230000	53.230000	53.230000	45.364029
675	2021-09-02	53.900002	53.900002	53.900002	53.900002	45.935020
676	2021-09-03	53.900002	53.900002	53.900002	53.900002	45.935020
677	2021-09-07	53.439999	53.439999	53.439999	53.439999	45.542995
678	2021-09-08	52.660000	52.660000	52.660000	52.660000	44.878262
679	2021-09-09	52.820000	52.820000	52.820000	52.820000	45.014614
680	2021-09-10	52.490002	52.490002	52.490002	52.490002	44.733383
681	2021-09-13	52.540001	52.540001	52.540001	52.540001	44.775993
682	2021-09-14	52.060001	52.060001	52.060001	52.060001	44.366924
683	2021-09-15	52.730000	52.730000	52.730000	52.730000	44.937916
684	2021-09-16	53.040001	53.040001	53.040001	53.040001	45.202106
685	2021-09-17	53.400002	53.400002	53.400002	53.400002	45.508907
686	2021-09-20	52.180000	52.180000	52.180000	52.180000	44.469189
687	2021-09-21	52.570000	52.570000	52.570000	52.570000	44.801559
688	2021-09-22	52.980000	52.980000	52.980000	52.980000	45.150970
689	2021-09-23	53.480000	53.480000	53.480000	53.480000	45.577084
690	2021-09-24	52.930000	52.930000	52.930000	52.930000	45.108360
691	2021-09-27	53.029999	53.029999	53.029999	53.029999	45.193584
692	2021-09-28	51.419998	51.419998	51.419998	51.419998	43.821499
693	2021-09-29	51.020000	51.020000	51.020000	51.020000	43.480610
694	2021-09-30	51.110001	51.110001	51.110001	51.110001	43.557308
695	2021-10-01	51.849998	51.849998	51.849998	51.849998	44.187954
696	2021-10-04	51.169998	51.169998	51.169998	51.169998	43.608440
697	2021-10-05	51.410000	51.410000	51.410000	51.410000	43.812977
698	2021-10-06	51.430000	51.430000	51.430000	51.430000	43.830021
699	2021-10-07	52.259998	52.259998	52.259998	52.259998	44.537369
700	2021-10-08	51.639999	51.639999	51.639999	51.639999	44.008987
701	2021-10-11	51.029999	51.029999	51.029999	51.029999	43.489128
702	2021-10-12	51.830002	51.830002	51.830002	51.830002	44.170914
703	2021-10-13	52.330002	52.330002	52.330002	52.330002	44.597027
704	2021-10-14	53.439999	53.439999	53.439999	53.439999	45.542995
705	2021-10-15	53.360001	53.360001	53.360001	53.360001	45.474819
706	2021-10-18	53.279999	53.279999	53.279999	53.279999	45.406639
707	2021-10-19	53.750000	53.750000	53.750000	53.750000	45.807190
708	2021-10-20	53.790001	53.790001	53.790001	53.790001	45.841278
709	2021-10-21	54.380001	54.380001	54.380001	54.380001	46.344093
710	2021-10-22	54.230000	54.230000	54.230000	54.230000	46.216255
711	2021-10-25	54.480000	54.480000	54.480000	54.480000	46.429310
712	2021-10-26	54.509998	54.509998	54.509998	54.509998	46.454880
713	2021-10-27	53.770000	53.770000	53.770000	53.770000	45.824230
714	2021-10-28	54.570000	54.570000	54.570000	54.570000	46.506012
715	2021-10-29	54.430000	54.430000	54.430000	54.430000	46.386700
716	2021-11-01	55.669998	55.669998	55.669998	55.669998	47.443462
717	2021-11-02	55.400002	55.400002	55.400002	55.400002	47.213364
718	2021-11-03	56.540001	56.540001	56.540001	56.540001	48.184902
719	2021-11-04	57.110001	57.110001	57.110001	57.110001	48.670670
720	2021-11-05	57.040001	57.040001	57.040001	57.040001	48.611015
721	2021-11-08	57.230000	57.230000	57.230000	57.230000	48.772934
722	2021-11-09	56.570000	56.570000	56.570000	56.570000	48.210464
723	2021-11-10	55.160000	55.160000	55.160000	55.160000	47.008827
724	2021-11-11	55.369999	55.369999	55.369999	55.369999	47.187794
725	2021-11-12	55.730000	55.730000	55.730000	55.730000	47.494595
726	2021-11-15	55.279999	55.279999	55.279999	55.279999	47.111092
727	2021-11-16	55.669998	55.669998	55.669998	55.669998	47.443462
728	2021-11-17	54.770000	54.770000	54.770000	54.770000	46.676456
729	2021-11-18	53.779999	53.779999	53.779999	53.779999	45.832752
730	2021-11-19	53.389999	53.389999	53.389999	53.389999	45.500385
731	2021-11-22	52.110001	52.110001	52.110001	52.110001	44.409534
732	2021-11-23	51.580002	51.580002	51.580002	51.580002	43.957859
733	2021-11-24	52.090000	52.090000	52.090000	52.090000	44.392490
734	2021-11-26	50.869999	50.869999	50.869999	50.869999	43.352776
735	2021-11-29	50.820000	50.820000	50.820000	50.820000	43.310162
736	2021-11-30	50.090000	50.090000	50.090000	50.090000	42.688034
737	2021-12-01	48.689999	48.689999	48.689999	48.689999	41.494919
738	2021-12-02	42.700001	42.700001	42.700001	42.700001	42.420826
739	2021-12-03	41.189999	41.189999	41.189999	41.189999	40.920696
740	2021-12-06	41.820000	41.820000	41.820000	41.820000	41.546577
741	2021-12-07	43.369999	43.369999	43.369999	43.369999	43.086445
742	2021-12-08	43.990002	43.990002	43.990002	43.990002	43.702393
743	2021-12-09	42.650002	42.650002	42.650002	42.650002	42.371155
744	2021-12-10	42.080002	42.080002	42.080002	42.080002	41.804882
745	2021-12-13	42.130001	42.130001	42.130001	42.130001	41.854553
746	2021-12-14	41.520000	41.520000	41.520000	41.520000	41.248543
747	2021-12-15	42.240002	42.240002	42.240002	42.240002	41.963837
748	2021-12-16	41.080002	41.080002	41.080002	41.080002	40.811420
749	2021-12-17	42.040001	42.040001	42.040001	42.040001	41.765141
750	2021-12-20	41.490002	41.490002	41.490002	41.490002	41.218739
751	2021-12-21	42.840000	42.840000	42.840000	42.840000	42.559910
752	2021-12-22	43.160000	43.160000	43.160000	43.160000	42.877819
753	2021-12-23	43.549999	43.549999	43.549999	43.549999	43.265266
754	2021-12-27	43.790001	43.790001	43.790001	43.790001	43.503700
755	2021-12-28	43.340000	43.340000	43.340000	43.340000	43.056641
756	2021-12-29	43.419998	43.419998	43.419998	43.419998	43.136116
757	2021-12-30	43.790001	43.790001	43.790001	43.790001	43.503700
758	2021-12-31	43.660000	43.660000	43.660000	43.660000	43.374550
759	2022-01-03	44.049999	44.049999	44.049999	44.049999	43.761997
760	2022-01-04	43.110001	43.110001	43.110001	43.110001	42.828148
761	2022-01-05	41.180000	41.180000	41.180000	41.180000	40.910763
762	2022-01-06	41.130001	41.130001	41.130001	41.130001	40.861092
763	2022-01-07	40.209999	40.209999	40.209999	40.209999	39.947105
764	2022-01-10	40.139999	40.139999	40.139999	40.139999	39.877563
765	2022-01-11	41.020000	41.020000	41.020000	41.020000	40.751812
766	2022-01-12	40.439999	40.439999	40.439999	40.439999	40.175602
767	2022-01-13	39.490002	39.490002	39.490002	39.490002	39.231815
768	2022-01-14	39.259998	39.259998	39.259998	39.259998	39.003315
769	2022-01-18	37.700001	37.700001	37.700001	37.700001	37.453518
770	2022-01-19	37.270000	37.270000	37.270000	37.270000	37.026329
771	2022-01-20	36.990002	36.990002	36.990002	36.990002	36.748161
772	2022-01-21	36.130001	36.130001	36.130001	36.130001	35.893784
773	2022-01-24	37.000000	37.000000	37.000000	37.000000	36.758091
774	2022-01-25	36.080002	36.080002	36.080002	36.080002	35.844109
775	2022-01-26	35.869999	35.869999	35.869999	35.869999	35.635479
776	2022-01-27	34.990002	34.990002	34.990002	34.990002	34.761234
777	2022-01-28	36.000000	36.000000	36.000000	36.000000	35.764629
778	2022-01-31	37.639999	37.639999	37.639999	37.639999	37.393909
779	2022-02-01	38.230000	38.230000	38.230000	38.230000	37.980049
780	2022-02-02	37.540001	37.540001	37.540001	37.540001	37.294563
781	2022-02-03	36.430000	36.430000	36.430000	36.430000	36.191818
782	2022-02-04	37.009998	37.009998	37.009998	37.009998	36.768024
783	2022-02-07	37.320000	37.320000	37.320000	37.320000	37.076000
784	2022-02-08	37.950001	37.950001	37.950001	37.950001	37.701881
785	2022-02-09	39.080002	39.080002	39.080002	39.080002	38.824497
786	2022-02-10	38.580002	38.580002	38.580002	38.580002	38.327763
787	2022-02-11	38.000000	38.000000	38.000000	38.000000	37.751556
788	2022-02-14	37.880001	37.880001	37.880001	37.880001	37.632339
789	2022-02-15	39.060001	39.060001	39.060001	39.060001	38.804626
790	2022-02-16	38.820000	38.820000	38.820000	38.820000	38.566193
791	2022-02-17	37.430000	37.430000	37.430000	37.430000	37.185280
792	2022-02-18	36.590000	36.590000	36.590000	36.590000	36.350773
793	2022-02-22	36.150002	36.150002	36.150002	36.150002	35.913651
794	2022-02-23	35.230000	35.230000	35.230000	35.230000	34.999664
795	2022-02-24	36.840000	36.840000	36.840000	36.840000	36.599140
796	2022-02-25	37.279999	37.279999	37.279999	37.279999	37.036263
797	2022-02-28	37.590000	37.590000	37.590000	37.590000	37.344234
798	2022-03-01	37.240002	37.240002	37.240002	37.240002	36.996525
799	2022-03-02	37.939999	37.939999	37.939999	37.939999	37.691944
800	2022-03-03	37.130001	37.130001	37.130001	37.130001	36.887245
801	2022-03-04	36.360001	36.360001	36.360001	36.360001	36.122276
802	2022-03-07	35.540001	35.540001	35.540001	35.540001	35.307640
803	2022-03-08	35.790001	35.790001	35.790001	35.790001	35.556004
804	2022-03-09	36.840000	36.840000	36.840000	36.840000	36.599140
805	2022-03-10	36.770000	36.770000	36.770000	36.770000	36.529598
806	2022-03-11	35.509998	35.509998	35.509998	35.509998	35.277832
807	2022-03-14	33.939999	33.939999	33.939999	33.939999	33.718098
808	2022-03-15	34.750000	34.750000	34.750000	34.750000	34.522804
809	2022-03-16	36.389999	36.389999	36.389999	36.389999	36.152081
810	2022-03-17	37.470001	37.470001	37.470001	37.470001	37.225021
811	2022-03-18	38.169998	38.169998	38.169998	38.169998	37.920441
812	2022-03-21	37.570000	37.570000	37.570000	37.570000	37.324368
813	2022-03-22	38.389999	38.389999	38.389999	38.389999	38.139004
814	2022-03-23	37.680000	37.680000	37.680000	37.680000	37.433647
815	2022-03-24	38.220001	38.220001	38.220001	38.220001	37.970119
816	2022-03-25	37.950001	37.950001	37.950001	37.950001	37.701881
817	2022-03-28	38.080002	38.080002	38.080002	38.080002	37.831032
818	2022-03-29	39.430000	39.430000	39.430000	39.430000	39.172207
819	2022-03-30	38.740002	38.740002	38.740002	38.740002	38.486717
820	2022-03-31	38.540001	38.540001	38.540001	38.540001	38.288025
821	2022-04-01	39.410000	39.410000	39.410000	39.410000	39.152336
822	2022-04-04	39.840000	39.840000	39.840000	39.840000	39.579525
823	2022-04-05	38.980000	38.980000	38.980000	38.980000	38.725147
824	2022-04-06	38.330002	38.330002	38.330002	38.330002	38.079399
825	2022-04-07	38.169998	38.169998	38.169998	38.169998	37.920441
826	2022-04-08	37.770000	37.770000	37.770000	37.770000	37.523060
827	2022-04-11	37.439999	37.439999	37.439999	37.439999	37.195213
828	2022-04-12	37.520000	37.520000	37.520000	37.520000	37.274693
829	2022-04-13	38.349998	38.349998	38.349998	38.349998	38.099266
830	2022-04-14	37.720001	37.720001	37.720001	37.720001	37.473385
831	2022-04-18	37.090000	37.090000	37.090000	37.090000	36.847504
832	2022-04-19	37.790001	37.790001	37.790001	37.790001	37.542927
833	2022-04-20	37.389999	37.389999	37.389999	37.389999	37.145542
834	2022-04-21	36.080002	36.080002	36.080002	36.080002	35.844109
835	2022-04-22	35.259998	35.259998	35.259998	35.259998	35.029469
836	2022-04-25	35.740002	35.740002	35.740002	35.740002	35.506332
837	2022-04-26	34.349998	34.349998	34.349998	34.349998	34.125416
838	2022-04-27	34.240002	34.240002	34.240002	34.240002	34.016140
839	2022-04-28	34.560001	34.560001	34.560001	34.560001	34.334045
840	2022-04-29	33.480000	33.480000	33.480000	33.480000	33.261105
841	2022-05-02	34.220001	34.220001	34.220001	34.220001	33.996269
842	2022-05-03	34.029999	34.029999	34.029999	34.029999	33.807510
843	2022-05-04	34.980000	34.980000	34.980000	34.980000	34.751301
844	2022-05-05	33.029999	33.029999	33.029999	33.029999	32.814049
845	2022-05-06	32.180000	32.180000	32.180000	32.180000	31.969606
846	2022-05-09	30.090000	30.090000	30.090000	30.090000	29.893270
847	2022-05-10	30.350000	30.350000	30.350000	30.350000	30.151571
848	2022-05-11	29.530001	29.530001	29.530001	29.530001	29.336933
849	2022-05-12	30.250000	30.250000	30.250000	30.250000	30.052225
850	2022-05-13	31.950001	31.950001	31.950001	31.950001	31.741110
851	2022-05-16	31.520000	31.520000	31.520000	31.520000	31.313921
852	2022-05-17	32.369999	32.369999	32.369999	32.369999	32.158363
853	2022-05-18	31.190001	31.190001	31.190001	31.190001	30.986080
854	2022-05-19	31.660000	31.660000	31.660000	31.660000	31.453005
855	2022-05-20	31.719999	31.719999	31.719999	31.719999	31.512613
856	2022-05-23	32.009998	32.009998	32.009998	32.009998	31.800716
857	2022-05-24	31.129999	31.129999	31.129999	31.129999	30.926470
858	2022-05-25	31.670000	31.670000	31.670000	31.670000	31.462940
859	2022-05-26	32.200001	32.200001	32.200001	32.200001	31.989475
860	2022-05-27	33.110001	33.110001	33.110001	33.110001	32.893528
861	2022-05-31	32.480000	32.480000	32.480000	32.480000	32.267643
862	2022-06-01	32.299999	32.299999	32.299999	32.299999	32.088821
863	2022-06-02	33.250000	33.250000	33.250000	33.250000	33.032612
864	2022-06-03	32.820000	32.820000	32.820000	32.820000	32.605423
865	2022-06-06	32.759998	32.759998	32.759998	32.759998	32.545811
866	2022-06-07	33.480000	33.480000	33.480000	33.480000	33.261105
867	2022-06-08	33.180000	33.180000	33.180000	33.180000	32.963070
868	2022-06-09	32.270000	32.270000	32.270000	32.270000	32.059017
869	2022-06-10	31.360001	31.360001	31.360001	31.360001	31.154968
870	2022-06-13	29.790001	29.790001	29.790001	29.790001	29.595232
871	2022-06-14	29.559999	29.559999	29.559999	29.559999	29.366735
872	2022-06-15	30.100000	30.100000	30.100000	30.100000	29.903206
873	2022-06-16	28.879999	28.879999	28.879999	28.879999	28.691181
874	2022-06-17	29.360001	29.360001	29.360001	29.360001	29.168043
875	2022-06-21	30.040001	30.040001	30.040001	30.040001	29.843599
876	2022-06-22	30.020000	30.020000	30.020000	30.020000	29.823729
877	2022-06-23	30.840000	30.840000	30.840000	30.840000	30.638367
878	2022-06-24	31.770000	31.770000	31.770000	31.770000	31.562286
879	2022-06-27	31.799999	31.799999	31.799999	31.799999	31.592091
880	2022-06-28	31.059999	31.059999	31.059999	31.059999	30.856928
881	2022-06-29	30.920000	30.920000	30.920000	30.920000	30.717844
882	2022-06-30	30.450001	30.450001	30.450001	30.450001	30.250917
883	2022-07-01	30.780001	30.780001	30.780001	30.780001	30.578760
884	2022-07-05	31.370001	31.370001	31.370001	31.370001	31.164904
885	2022-07-06	31.160000	31.160000	31.160000	31.160000	30.956274
886	2022-07-07	32.099998	32.099998	32.099998	32.099998	31.890127
887	2022-07-08	32.230000	32.230000	32.230000	32.230000	32.019279
888	2022-07-11	31.420000	31.420000	31.420000	31.420000	31.214575
889	2022-07-12	31.120001	31.120001	31.120001	31.120001	30.916536
890	2022-07-13	31.250000	31.250000	31.250000	31.250000	31.045687
891	2022-07-14	31.090000	31.090000	31.090000	31.090000	30.886732
892	2022-07-15	31.650000	31.650000	31.650000	31.650000	31.443071
893	2022-07-18	31.420000	31.420000	31.420000	31.420000	31.214575
894	2022-07-19	32.299999	32.299999	32.299999	32.299999	32.088821
895	2022-07-20	32.970001	32.970001	32.970001	32.970001	32.754444
896	2022-07-21	33.720001	33.720001	33.720001	33.720001	33.499538
897	2022-07-22	33.020000	33.020000	33.020000	33.020000	32.804115
898	2022-07-25	32.970001	32.970001	32.970001	32.970001	32.754444
899	2022-07-26	32.689999	32.689999	32.689999	32.689999	32.476269
900	2022-07-27	33.480000	33.480000	33.480000	33.480000	33.261105
901	2022-07-28	33.740002	33.740002	33.740002	33.740002	33.519409
902	2022-07-29	33.930000	33.930000	33.930000	33.930000	33.708164
903	2022-08-01	33.820000	33.820000	33.820000	33.820000	33.598885
904	2022-08-02	34.020000	34.020000	34.020000	34.020000	33.797577
905	2022-08-03	34.689999	34.689999	34.689999	34.689999	34.463196
906	2022-08-04	34.680000	34.680000	34.680000	34.680000	34.453262
907	2022-08-05	35.250000	35.250000	35.250000	35.250000	35.019535
908	2022-08-08	35.680000	35.680000	35.680000	35.680000	35.446724
909	2022-08-09	34.720001	34.720001	34.720001	34.720001	34.493000
910	2022-08-10	35.669998	35.669998	35.669998	35.669998	35.436787
911	2022-08-11	35.689999	35.689999	35.689999	35.689999	35.456657
912	2022-08-12	36.150002	36.150002	36.150002	36.150002	35.913651
913	2022-08-15	36.290001	36.290001	36.290001	36.290001	36.052734
914	2022-08-16	36.139999	36.139999	36.139999	36.139999	35.903713
915	2022-08-17	35.570000	35.570000	35.570000	35.570000	35.337440
916	2022-08-18	35.810001	35.810001	35.810001	35.810001	35.575874
917	2022-08-19	35.240002	35.240002	35.240002	35.240002	35.009602
918	2022-08-22	34.950001	34.950001	34.950001	34.950001	34.721497
919	2022-08-23	35.130001	35.130001	35.130001	35.130001	34.900318
920	2022-08-24	35.770000	35.770000	35.770000	35.770000	35.536137
921	2022-08-25	35.980000	35.980000	35.980000	35.980000	35.744762
922	2022-08-26	34.860001	34.860001	34.860001	34.860001	34.632084
923	2022-08-29	34.610001	34.610001	34.610001	34.610001	34.383720
924	2022-08-30	34.060001	34.060001	34.060001	34.060001	33.837315
925	2022-08-31	34.099998	34.099998	34.099998	34.099998	33.877052
926	2022-09-01	33.639999	33.639999	33.639999	33.639999	33.420059
927	2022-09-02	33.529999	33.529999	33.529999	33.529999	33.310780
928	2022-09-06	33.200001	33.200001	33.200001	33.200001	32.982937
929	2022-09-07	33.990002	33.990002	33.990002	33.990002	33.767773
930	2022-09-08	34.400002	34.400002	34.400002	34.400002	34.175095
931	2022-09-09	34.930000	34.930000	34.930000	34.930000	34.701626
932	2022-09-12	35.270000	35.270000	35.270000	35.270000	35.039406
933	2022-09-13	33.939999	33.939999	33.939999	33.939999	33.718098
934	2022-09-14	34.299999	34.299999	34.299999	34.299999	34.075745
935	2022-09-15	34.000000	34.000000	34.000000	34.000000	33.777706
936	2022-09-16	33.290001	33.290001	33.290001	33.290001	33.072350
937	2022-09-19	33.320000	33.320000	33.320000	33.320000	33.102154
938	2022-09-20	33.000000	33.000000	33.000000	33.000000	32.784245
939	2022-09-21	32.529999	32.529999	32.529999	32.529999	32.317318
940	2022-09-22	31.910000	31.910000	31.910000	31.910000	31.701372
941	2022-09-23	31.290001	31.290001	31.290001	31.290001	31.085426
942	2022-09-26	30.910000	30.910000	30.910000	30.910000	30.707909
943	2022-09-27	31.209999	31.209999	31.209999	31.209999	31.005947
944	2022-09-28	32.139999	32.139999	32.139999	32.139999	31.929867
945	2022-09-29	31.469999	31.469999	31.469999	31.469999	31.264248
946	2022-09-30	31.370001	31.370001	31.370001	31.370001	31.164904
947	2022-10-03	31.980000	31.980000	31.980000	31.980000	31.770914
948	2022-10-04	33.009998	33.009998	33.009998	33.009998	32.794178
949	2022-10-05	33.009998	33.009998	33.009998	33.009998	32.794178
950	2022-10-06	32.849998	32.849998	32.849998	32.849998	32.635223
951	2022-10-07	31.820000	31.820000	31.820000	31.820000	31.611959
952	2022-10-10	31.330000	31.330000	31.330000	31.330000	31.125164
953	2022-10-11	31.340000	31.340000	31.340000	31.340000	31.135098
954	2022-10-12	31.360001	31.360001	31.360001	31.360001	31.154968
955	2022-10-13	31.830000	31.830000	31.830000	31.830000	31.621895
956	2022-10-14	30.639999	30.639999	30.639999	30.639999	30.439674
957	2022-10-17	31.700001	31.700001	31.700001	31.700001	31.492744
958	2022-10-18	32.209999	32.209999	32.209999	32.209999	31.999409
959	2022-10-19	31.500000	31.500000	31.500000	31.500000	31.294052
960	2022-10-20	31.290001	31.290001	31.290001	31.290001	31.085426
961	2022-10-21	31.580000	31.580000	31.580000	31.580000	31.373529
962	2022-10-24	31.490000	31.490000	31.490000	31.490000	31.284117
963	2022-10-25	32.669998	32.669998	32.669998	32.669998	32.456402
964	2022-10-26	32.790001	32.790001	32.790001	32.790001	32.575619
965	2022-10-27	32.820000	32.820000	32.820000	32.820000	32.605423
966	2022-10-28	33.259998	33.259998	33.259998	33.259998	33.042542
967	2022-10-31	33.290001	33.290001	33.290001	33.290001	33.072350
968	2022-11-01	33.259998	33.259998	33.259998	33.259998	33.042542
969	2022-11-02	32.360001	32.360001	32.360001	32.360001	32.148430
970	2022-11-03	31.770000	31.770000	31.770000	31.770000	31.562286
971	2022-11-04	31.730000	31.730000	31.730000	31.730000	31.522549
972	2022-11-07	31.799999	31.799999	31.799999	31.799999	31.592091
973	2022-11-08	32.000000	32.000000	32.000000	32.000000	31.790783
974	2022-11-09	30.879999	30.879999	30.879999	30.879999	30.678104
975	2022-11-10	32.900002	32.900002	32.900002	32.900002	32.684898
976	2022-11-11	33.400002	33.400002	33.400002	33.400002	33.181633
977	2022-11-14	33.020000	33.020000	33.020000	33.020000	32.804115
978	2022-11-15	33.669998	33.669998	33.669998	33.669998	33.449863
979	2022-11-16	32.790001	32.790001	32.790001	32.790001	32.575619
980	2022-11-17	32.480000	32.480000	32.480000	32.480000	32.267643
981	2022-11-18	32.669998	32.669998	32.669998	32.669998	32.456402
982	2022-11-21	32.410000	32.410000	32.410000	32.410000	32.198101
983	2022-11-22	32.590000	32.590000	32.590000	32.590000	32.376926
984	2022-11-23	32.990002	32.990002	32.990002	32.990002	32.774311
985	2022-11-25	33.049999	33.049999	33.049999	33.049999	32.833916
986	2022-11-28	32.570000	32.570000	32.570000	32.570000	32.357056
987	2022-11-29	32.650002	32.650002	32.650002	32.650002	32.436535
988	2022-11-30	33.810001	33.810001	33.810001	33.810001	33.588951
989	2022-12-01	33.770000	33.770000	33.770000	33.770000	33.549210
990	2022-12-02	34.169998	34.169998	34.169998	34.169998	33.946594
991	2022-12-05	33.160000	33.160000	33.160000	33.160000	32.943199
992	2022-12-06	32.410000	32.410000	32.410000	32.410000	32.198101
993	2022-12-07	32.080002	32.080002	32.080002	32.080002	31.870262
994	2022-12-08	32.380001	32.380001	32.380001	32.380001	32.168301
995	2022-12-09	31.830000	31.830000	31.830000	31.830000	31.621895
996	2022-12-12	32.480000	32.480000	32.480000	32.480000	32.267643
997	2022-12-13	32.860001	32.860001	32.860001	32.860001	32.645161
998	2022-12-14	32.980000	32.980000	32.980000	32.980000	32.764374
999	2022-12-15	32.180000	32.180000	32.180000	32.180000	31.969606
1000	2022-12-16	31.940001	31.940001	31.940001	31.940001	31.731176
1001	2022-12-19	31.250000	31.250000	31.250000	31.250000	31.045687
1002	2022-12-20	31.520000	31.520000	31.520000	31.520000	31.313921
1003	2022-12-21	31.930000	31.930000	31.930000	31.930000	31.721241
1004	2022-12-22	31.580000	31.580000	31.580000	31.580000	31.373529
1005	2022-12-23	31.510000	31.510000	31.510000	31.510000	31.303988
1006	2022-12-27	31.139999	31.139999	31.139999	31.139999	30.936405
1007	2022-12-28	30.830000	30.830000	30.830000	30.830000	30.628433
1008	2022-12-29	31.629999	31.629999	31.629999	31.629999	31.423201
1009	2022-12-30	31.639999	31.639999	31.639999	31.639999	31.433136
1010	2023-01-03	31.309999	31.309999	31.309999	31.309999	31.105293
1011	2023-01-04	31.770000	31.770000	31.770000	31.770000	31.562286
1012	2023-01-05	31.480000	31.480000	31.480000	31.480000	31.274181
1013	2023-01-06	32.130001	32.130001	32.130001	32.130001	31.919933
1014	2023-01-09	32.220001	32.220001	32.220001	32.220001	32.009346
1015	2023-01-10	32.860001	32.860001	32.860001	32.860001	32.645161
1016	2023-01-11	33.020000	33.020000	33.020000	33.020000	32.804115
1017	2023-01-12	33.610001	33.610001	33.610001	33.610001	33.390259
1018	2023-01-13	33.830002	33.830002	33.830002	33.830002	33.608822
1019	2023-01-17	33.970001	33.970001	33.970001	33.970001	33.747906
1020	2023-01-18	33.529999	33.529999	33.529999	33.529999	33.310780
1021	2023-01-19	33.049999	33.049999	33.049999	33.049999	32.833916
1022	2023-01-20	33.689999	33.689999	33.689999	33.689999	33.469734
1023	2023-01-23	34.160000	34.160000	34.160000	34.160000	33.936661
1024	2023-01-24	34.070000	34.070000	34.070000	34.070000	33.847248
1025	2023-01-25	34.200001	34.200001	34.200001	34.200001	33.976398
1026	2023-01-26	34.389999	34.389999	34.389999	34.389999	34.165157
1027	2023-01-27	34.630001	34.630001	34.630001	34.630001	34.403587
1028	2023-01-30	34.160000	34.160000	34.160000	34.160000	33.936661
1029	2023-01-31	34.849998	34.849998	34.849998	34.849998	34.622147
1030	2023-02-01	35.529999	35.529999	35.529999	35.529999	35.297703
1031	2023-02-02	36.160000	36.160000	36.160000	36.160000	35.923584
1032	2023-02-03	35.500000	35.500000	35.500000	35.500000	35.267899
1033	2023-02-06	34.880001	34.880001	34.880001	34.880001	34.651955
1034	2023-02-07	35.150002	35.150002	35.150002	35.150002	34.920189
1035	2023-02-08	34.759998	34.759998	34.759998	34.759998	34.532738
1036	2023-02-09	34.389999	34.389999	34.389999	34.389999	34.165157
1037	2023-02-10	34.250000	34.250000	34.250000	34.250000	34.026073
1038	2023-02-13	34.580002	34.580002	34.580002	34.580002	34.353916
1039	2023-02-14	34.759998	34.759998	34.759998	34.759998	34.532738
1040	2023-02-15	35.189999	35.189999	35.189999	35.189999	34.959927
1041	2023-02-16	34.950001	34.950001	34.950001	34.950001	34.721497
1042	2023-02-17	34.939999	34.939999	34.939999	34.939999	34.711559
1043	2023-02-21	33.869999	33.869999	33.869999	33.869999	33.648556
1044	2023-02-22	34.200001	34.200001	34.200001	34.200001	33.976398
1045	2023-02-23	34.459999	34.459999	34.459999	34.459999	34.234699
1046	2023-02-24	34.200001	34.200001	34.200001	34.200001	33.976398
1047	2023-02-27	34.090000	34.090000	34.090000	34.090000	33.867119
1048	2023-02-28	34.119999	34.119999	34.119999	34.119999	33.896923
1049	2023-03-01	34.060001	34.060001	34.060001	34.060001	33.837315
1050	2023-03-02	34.320000	34.320000	34.320000	34.320000	34.095615
1051	2023-03-03	34.820000	34.820000	34.820000	34.820000	34.592346
1052	2023-03-06	34.380001	34.380001	34.380001	34.380001	34.155224
1053	2023-03-07	34.139999	34.139999	34.139999	34.139999	33.916790
1054	2023-03-08	34.040001	34.040001	34.040001	34.040001	33.817448
1055	2023-03-09	33.080002	33.080002	33.080002	33.080002	32.863724
1056	2023-03-10	31.910000	31.910000	31.910000	31.910000	31.701372
1057	2023-03-13	31.740000	31.740000	31.740000	31.740000	31.532482
1058	2023-03-14	32.060001	32.060001	32.060001	32.060001	31.850391
1059	2023-03-15	31.770000	31.770000	31.770000	31.770000	31.562286
1060	2023-03-16	32.230000	32.230000	32.230000	32.230000	32.019279
1061	2023-03-17	31.440001	31.440001	31.440001	31.440001	31.234446
1062	2023-03-20	31.709999	31.709999	31.709999	31.709999	31.502678
1063	2023-03-21	32.259998	32.259998	32.259998	32.259998	32.049080
1064	2023-03-22	31.709999	31.709999	31.709999	31.709999	31.502678
1065	2023-03-23	31.660000	31.660000	31.660000	31.660000	31.453005
1066	2023-03-24	31.860001	31.860001	31.860001	31.860001	31.651699
1067	2023-03-27	32.110001	32.110001	32.110001	32.110001	31.900064
1068	2023-03-28	32.090000	32.090000	32.090000	32.090000	31.880194
1069	2023-03-29	32.490002	32.490002	32.490002	32.490002	32.277580
1070	2023-03-30	32.500000	32.500000	32.500000	32.500000	32.287514
1071	2023-03-31	33.049999	33.049999	33.049999	33.049999	32.833916
1072	2023-04-03	32.980000	32.980000	32.980000	32.980000	32.764374
1073	2023-04-04	32.669998	32.669998	32.669998	32.669998	32.456402
1074	2023-04-05	32.200001	32.200001	32.200001	32.200001	31.989475
1075	2023-04-06	32.340000	32.340000	32.340000	32.340000	32.128559
1076	2023-04-10	32.669998	32.669998	32.669998	32.669998	32.456402
1077	2023-04-11	32.869999	32.869999	32.869999	32.869999	32.655094
1078	2023-04-12	32.540001	32.540001	32.540001	32.540001	32.327251
1079	2023-04-13	32.750000	32.750000	32.750000	32.750000	32.535881
1080	2023-04-14	32.320000	32.320000	32.320000	32.320000	32.108692
1081	2023-04-17	32.689999	32.689999	32.689999	32.689999	32.476269
1082	2023-04-18	32.779999	32.779999	32.779999	32.779999	32.565681
1083	2023-04-19	32.799999	32.799999	32.799999	32.799999	32.585552
1084	2023-04-20	32.700001	32.700001	32.700001	32.700001	32.486206
1085	2023-04-21	32.970001	32.970001	32.970001	32.970001	32.754444
1086	2023-04-24	32.939999	32.939999	32.939999	32.939999	32.724636
1087	2023-04-25	32.240002	32.240002	32.240002	32.240002	32.029217
1088	2023-04-26	32.139999	32.139999	32.139999	32.139999	31.929867
1089	2023-04-27	32.509998	32.509998	32.509998	32.509998	32.297447
1090	2023-04-28	32.759998	32.759998	32.759998	32.759998	32.545811
1091	2023-05-01	32.880001	32.880001	32.880001	32.880001	32.665031
1092	2023-05-02	32.360001	32.360001	32.360001	32.360001	32.148430
1093	2023-05-03	32.529999	32.529999	32.529999	32.529999	32.317318
1094	2023-05-04	32.220001	32.220001	32.220001	32.220001	32.009346
1095	2023-05-05	32.919998	32.919998	32.919998	32.919998	32.704765
1096	2023-05-08	32.959999	32.959999	32.959999	32.959999	32.744507
1097	2023-05-09	32.910000	32.910000	32.910000	32.910000	32.694832
1098	2023-05-10	32.900002	32.900002	32.900002	32.900002	32.684898
1099	2023-05-11	32.549999	32.549999	32.549999	32.549999	32.337185
1100	2023-05-12	32.439999	32.439999	32.439999	32.439999	32.227905
1101	2023-05-15	33.250000	33.250000	33.250000	33.250000	33.032612
1102	2023-05-16	32.689999	32.689999	32.689999	32.689999	32.476269
1103	2023-05-17	33.180000	33.180000	33.180000	33.180000	32.963070
1104	2023-05-18	33.349998	33.349998	33.349998	33.349998	33.131954
1105	2023-05-19	33.230000	33.230000	33.230000	33.230000	33.012741
1106	2023-05-22	33.689999	33.689999	33.689999	33.689999	33.469734
1107	2023-05-23	33.250000	33.250000	33.250000	33.250000	33.032612
1108	2023-05-24	32.779999	32.779999	32.779999	32.779999	32.565681
1109	2023-05-25	32.349998	32.349998	32.349998	32.349998	32.138493
1110	2023-05-26	32.450001	32.450001	32.450001	32.450001	32.237843
1111	2023-05-30	32.389999	32.389999	32.389999	32.389999	32.178234
1112	2023-05-31	32.320000	32.320000	32.320000	32.320000	32.108692
1113	2023-06-01	32.520000	32.520000	32.520000	32.520000	32.307384
1114	2023-06-02	33.430000	33.430000	33.430000	33.430000	33.211433
1115	2023-06-05	33.290001	33.290001	33.290001	33.290001	33.072350
1116	2023-06-06	34.029999	34.029999	34.029999	34.029999	33.807510
1117	2023-06-07	34.180000	34.180000	34.180000	34.180000	33.956532
1118	2023-06-08	34.340000	34.340000	34.340000	34.340000	34.115482
1119	2023-06-09	34.310001	34.310001	34.310001	34.310001	34.085682
1120	2023-06-12	34.720001	34.720001	34.720001	34.720001	34.493000
1121	2023-06-13	35.080002	35.080002	35.080002	35.080002	34.850647
1122	2023-06-14	34.799999	34.799999	34.799999	34.799999	34.572475
1123	2023-06-15	34.990002	34.990002	34.990002	34.990002	34.761234
1124	2023-06-16	34.619999	34.619999	34.619999	34.619999	34.393654
1125	2023-06-20	34.509998	34.509998	34.509998	34.509998	34.284370
1126	2023-06-21	34.330002	34.330002	34.330002	34.330002	34.105553
1127	2023-06-22	34.259998	34.259998	34.259998	34.259998	34.036007
1128	2023-06-23	33.750000	33.750000	33.750000	33.750000	33.529343
1129	2023-06-26	33.750000	33.750000	33.750000	33.750000	33.529343
1130	2023-06-27	34.209999	34.209999	34.209999	34.209999	33.986332
1131	2023-06-28	34.480000	34.480000	34.480000	34.480000	34.254570
1132	2023-06-29	34.560001	34.560001	34.560001	34.560001	34.334045
1133	2023-06-30	34.669998	34.669998	34.669998	34.669998	34.443325
1134	2023-07-03	34.669998	34.669998	34.669998	34.669998	34.443325
1135	2023-07-05	34.450001	34.450001	34.450001	34.450001	34.224766
1136	2023-07-06	34.049999	34.049999	34.049999	34.049999	33.827377
1137	2023-07-07	34.290001	34.290001	34.290001	34.290001	34.065811
1138	2023-07-10	34.810001	34.810001	34.810001	34.810001	34.582413
1139	2023-07-11	35.150002	35.150002	35.150002	35.150002	34.920189
1140	2023-07-12	35.330002	35.330002	35.330002	35.330002	35.099014
1141	2023-07-13	35.540001	35.540001	35.540001	35.540001	35.307640
1142	2023-07-14	35.240002	35.240002	35.240002	35.240002	35.009602
1143	2023-07-17	35.509998	35.509998	35.509998	35.509998	35.277832
1144	2023-07-18	35.830002	35.830002	35.830002	35.830002	35.595745
1145	2023-07-19	35.820000	35.820000	35.820000	35.820000	35.585808
1146	2023-07-20	35.360001	35.360001	35.360001	35.360001	35.128815
1147	2023-07-21	35.320000	35.320000	35.320000	35.320000	35.089077
1148	2023-07-24	35.169998	35.169998	35.169998	35.169998	34.940056
1149	2023-07-25	35.380001	35.380001	35.380001	35.380001	35.148685
1150	2023-07-26	35.709999	35.709999	35.709999	35.709999	35.476524
1151	2023-07-27	35.240002	35.240002	35.240002	35.240002	35.009602
1152	2023-07-28	35.799999	35.799999	35.799999	35.799999	35.565937
1153	2023-07-31	36.259998	36.259998	36.259998	36.259998	36.022930
1154	2023-08-01	36.060001	36.060001	36.060001	36.060001	35.824242
1155	2023-08-02	35.480000	35.480000	35.480000	35.480000	35.248032
1156	2023-08-03	35.119999	35.119999	35.119999	35.119999	34.890385
1157	2023-08-04	35.180000	35.180000	35.180000	35.180000	34.949993
1158	2023-08-07	35.029999	35.029999	35.029999	35.029999	34.800972
1159	2023-08-08	34.689999	34.689999	34.689999	34.689999	34.463196
1160	2023-08-09	34.549999	34.549999	34.549999	34.549999	34.324112
1161	2023-08-10	34.630001	34.630001	34.630001	34.630001	34.403587
1162	2023-08-11	34.560001	34.560001	34.560001	34.560001	34.334045
1163	2023-08-14	34.709999	34.709999	34.709999	34.709999	34.483063
1164	2023-08-15	34.410000	34.410000	34.410000	34.410000	34.185024
1165	2023-08-16	33.919998	33.919998	33.919998	33.919998	33.698227
1166	2023-08-17	33.340000	33.340000	33.340000	33.340000	33.122021
1167	2023-08-18	33.490002	33.490002	33.490002	33.490002	33.271042
1168	2023-08-21	33.500000	33.500000	33.500000	33.500000	33.280975
1169	2023-08-22	33.480000	33.480000	33.480000	33.480000	33.261105
1170	2023-08-23	33.630001	33.630001	33.630001	33.630001	33.410126
1171	2023-08-24	33.110001	33.110001	33.110001	33.110001	32.893528
1172	2023-08-25	33.380001	33.380001	33.380001	33.380001	33.161762
1173	2023-08-28	33.500000	33.500000	33.500000	33.500000	33.280975
1174	2023-08-29	34.009998	34.009998	34.009998	34.009998	33.787640
1175	2023-08-30	34.310001	34.310001	34.310001	34.310001	34.085682
1176	2023-08-31	34.380001	34.380001	34.380001	34.380001	34.155224
1177	2023-09-01	34.730000	34.730000	34.730000	34.730000	34.502934
1178	2023-09-05	34.299999	34.299999	34.299999	34.299999	34.075745
1179	2023-09-06	34.209999	34.209999	34.209999	34.209999	33.986332
1180	2023-09-07	33.950001	33.950001	33.950001	33.950001	33.728035
1181	2023-09-08	33.650002	33.650002	33.650002	33.650002	33.429996
1182	2023-09-11	33.869999	33.869999	33.869999	33.869999	33.648556
1183	2023-09-12	33.840000	33.840000	33.840000	33.840000	33.618752
1184	2023-09-13	33.540001	33.540001	33.540001	33.540001	33.320717
1185	2023-09-14	33.669998	33.669998	33.669998	33.669998	33.449863
1186	2023-09-15	33.139999	33.139999	33.139999	33.139999	32.923328
1187	2023-09-18	32.939999	32.939999	32.939999	32.939999	32.724636
1188	2023-09-19	32.700001	32.700001	32.700001	32.700001	32.486206
1189	2023-09-20	32.430000	32.430000	32.430000	32.430000	32.217972
1190	2023-09-21	31.790001	31.790001	31.790001	31.790001	31.582157
1191	2023-09-22	31.700001	31.700001	31.700001	31.700001	31.492744
1192	2023-09-25	31.770000	31.770000	31.770000	31.770000	31.562286
1193	2023-09-26	31.520000	31.520000	31.520000	31.520000	31.313921
1194	2023-09-27	31.879999	31.879999	31.879999	31.879999	31.671566
1195	2023-09-28	32.259998	32.259998	32.259998	32.259998	32.049080
1196	2023-09-29	32.220001	32.220001	32.220001	32.220001	32.009346
1197	2023-10-02	31.760000	31.760000	31.760000	31.760000	31.552353
1198	2023-10-03	31.150000	31.150000	31.150000	31.150000	30.946341
1199	2023-10-04	31.170000	31.170000	31.170000	31.170000	30.966209
1200	2023-10-05	31.110001	31.110001	31.110001	31.110001	30.906603
1201	2023-10-06	31.510000	31.510000	31.510000	31.510000	31.303988
1202	2023-10-09	31.600000	31.600000	31.600000	31.600000	31.393398
1203	2023-10-10	31.879999	31.879999	31.879999	31.879999	31.671566
1204	2023-10-11	31.620001	31.620001	31.620001	31.620001	31.413269
1205	2023-10-12	30.900000	30.900000	30.900000	30.900000	30.697975
1206	2023-10-13	30.780001	30.780001	30.780001	30.780001	30.578760
1207	2023-10-16	31.129999	31.129999	31.129999	31.129999	30.926470
1208	2023-10-17	31.570000	31.570000	31.570000	31.570000	31.363594
1209	2023-10-18	30.790001	30.790001	30.790001	30.790001	30.588696
1210	2023-10-19	30.500000	30.500000	30.500000	30.500000	30.300591
1211	2023-10-20	30.219999	30.219999	30.219999	30.219999	30.022421
1212	2023-10-23	29.969999	29.969999	29.969999	29.969999	29.774054
1213	2023-10-24	30.230000	30.230000	30.230000	30.230000	30.032354
1214	2023-10-25	29.559999	29.559999	29.559999	29.559999	29.366735
1215	2023-10-26	29.440001	29.440001	29.440001	29.440001	29.247520
1216	2023-10-27	29.160000	29.160000	29.160000	29.160000	28.969351
1217	2023-10-30	29.230000	29.230000	29.230000	29.230000	29.038893
1218	2023-10-31	29.299999	29.299999	29.299999	29.299999	29.108435
1219	2023-11-01	29.309999	29.309999	29.309999	29.309999	29.118370
1220	2023-11-02	29.959999	29.959999	29.959999	29.959999	29.764120
1221	2023-11-03	30.700001	30.700001	30.700001	30.700001	30.499283
1222	2023-11-06	30.410000	30.410000	30.410000	30.410000	30.211178
1223	2023-11-07	30.639999	30.639999	30.639999	30.639999	30.439674
1224	2023-11-08	30.059999	30.059999	30.059999	30.059999	29.863466
1225	2023-11-09	29.459999	29.459999	29.459999	29.459999	29.267389
1226	2023-11-10	29.750000	29.750000	29.750000	29.750000	29.555494
1227	2023-11-13	29.910000	29.910000	29.910000	29.910000	29.714447
1228	2023-11-14	31.440001	31.440001	31.440001	31.440001	31.234446
1229	2023-11-15	31.570000	31.570000	31.570000	31.570000	31.363594
1230	2023-11-16	31.020000	31.020000	31.020000	31.020000	30.817190
1231	2023-11-17	31.430000	31.430000	31.430000	31.430000	31.224510
1232	2023-11-20	31.570000	31.570000	31.570000	31.570000	31.363594
1233	2023-11-21	31.200001	31.200001	31.200001	31.200001	30.996014
1234	2023-11-22	31.480000	31.480000	31.480000	31.480000	31.274181
1235	2023-11-24	31.610001	31.610001	31.610001	31.610001	31.403334
1236	2023-11-27	31.559999	31.559999	31.559999	31.559999	31.353659
1237	2023-11-28	31.510000	31.510000	31.510000	31.510000	31.303988
1238	2023-11-29	31.559999	31.559999	31.559999	31.559999	31.353659
1239	2023-11-30	31.840000	31.840000	31.840000	31.840000	31.631828
1240	2023-12-01	32.570000	32.570000	32.570000	32.570000	32.357056
1241	2023-12-04	32.779999	32.779999	32.779999	32.779999	32.565681
1242	2023-12-05	32.290001	32.290001	32.290001	32.290001	32.078888
1243	2023-12-06	32.250000	32.250000	32.250000	32.250000	32.039150
1244	2023-12-07	32.349998	32.349998	32.349998	32.349998	32.138493
1245	2023-12-08	32.439999	32.439999	32.439999	32.439999	32.227905
1246	2023-12-11	32.549999	32.549999	32.549999	32.549999	32.337185
1247	2023-12-12	32.720001	32.720001	32.720001	32.720001	32.506077
1248	2023-12-13	33.669998	33.669998	33.669998	33.669998	33.449863
1249	2023-12-14	34.419998	34.419998	34.419998	34.419998	34.194958
1250	2023-12-15	34.110001	34.110001	34.110001	34.110001	33.886990
1251	2023-12-18	34.099998	34.099998	34.099998	34.099998	33.877052
1252	2023-12-19	34.779999	34.779999	34.779999	34.779999	34.552605
1253	2023-12-20	33.980000	33.980000	33.980000	33.980000	33.757835
1254	2023-12-21	34.750000	34.750000	34.750000	34.750000	34.522804
1255	2023-12-22	35.090000	35.090000	35.090000	35.090000	34.860580
1256	2023-12-26	35.470001	35.470001	35.470001	35.470001	35.238098
1257	2023-12-27	35.759998	35.759998	35.759998	35.759998	35.526199
1258	2023-12-28	35.750000	35.750000	35.750000	35.750000	35.516266
1259	2023-12-29	35.349998	35.349998	35.349998	35.349998	35.118877
1260	2024-01-02	34.860001	34.860001	34.860001	34.860001	34.632084
1261	2024-01-03	33.900002	33.900002	33.900002	33.900002	33.678364
1262	2024-01-04	33.889999	33.889999	33.889999	33.889999	33.668427
1263	2024-01-05	34.070000	34.070000	34.070000	34.070000	33.847248
1264	2024-01-08	34.740002	34.740002	34.740002	34.740002	34.512871
1265	2024-01-09	34.830002	34.830002	34.830002	34.830002	34.602283
1266	2024-01-10	34.779999	34.779999	34.779999	34.779999	34.552605
1267	2024-01-11	34.529999	34.529999	34.529999	34.529999	34.304241
1268	2024-01-12	34.500000	34.500000	34.500000	34.500000	34.274437
1269	2024-01-16	34.240002	34.240002	34.240002	34.240002	34.016140
1270	2024-01-17	33.950001	33.950001	33.950001	33.950001	33.728035
1271	2024-01-18	34.060001	34.060001	34.060001	34.060001	33.837315
1272	2024-01-19	34.290001	34.290001	34.290001	34.290001	34.065811
1273	2024-01-22	34.840000	34.840000	34.840000	34.840000	34.612217
1274	2024-01-23	34.770000	34.770000	34.770000	34.770000	34.542671
1275	2024-01-24	34.549999	34.549999	34.549999	34.549999	34.324112
1276	2024-01-25	34.709999	34.709999	34.709999	34.709999	34.483063
1277	2024-01-26	34.770000	34.770000	34.770000	34.770000	34.542671
1278	2024-01-29	35.340000	35.340000	35.340000	35.340000	35.108948
1279	2024-01-30	34.840000	34.840000	34.840000	34.840000	34.612217
1280	2024-01-31	34.270000	34.270000	34.270000	34.270000	34.045940
1281	2024-02-01	34.740002	34.740002	34.740002	34.740002	34.512871
1282	2024-02-02	34.830002	34.830002	34.830002	34.830002	34.602283
1283	2024-02-05	34.459999	34.459999	34.459999	34.459999	34.234699
1284	2024-02-06	34.770000	34.770000	34.770000	34.770000	34.542671
1285	2024-02-07	34.830002	34.830002	34.830002	34.830002	34.602283
1286	2024-02-08	35.380001	35.380001	35.380001	35.380001	35.148685
1287	2024-02-09	35.529999	35.529999	35.529999	35.529999	35.297703
1288	2024-02-12	35.820000	35.820000	35.820000	35.820000	35.585808
1289	2024-02-13	34.430000	34.430000	34.430000	34.430000	34.204895
1290	2024-02-14	35.259998	35.259998	35.259998	35.259998	35.029469
1291	2024-02-15	35.580002	35.580002	35.580002	35.580002	35.347378
1292	2024-02-16	35.349998	35.349998	35.349998	35.349998	35.118877
1293	2024-02-20	34.869999	34.869999	34.869999	34.869999	34.642017
1294	2024-02-21	34.900002	34.900002	34.900002	34.900002	34.671825
1295	2024-02-22	34.970001	34.970001	34.970001	34.970001	34.741367
1296	2024-02-23	34.990002	34.990002	34.990002	34.990002	34.761234
1297	2024-02-26	35.360001	35.360001	35.360001	35.360001	35.128815
1298	2024-02-27	35.959999	35.959999	35.959999	35.959999	35.724892
1299	2024-02-28	35.590000	35.590000	35.590000	35.590000	35.357311
1300	2024-02-29	35.650002	35.650002	35.650002	35.650002	35.416920
1301	2024-03-01	35.959999	35.959999	35.959999	35.959999	35.724892
1302	2024-03-04	35.720001	35.720001	35.720001	35.720001	35.486462
1303	2024-03-05	35.270000	35.270000	35.270000	35.270000	35.039406
1304	2024-03-06	35.439999	35.439999	35.439999	35.439999	35.208290
1305	2024-03-07	35.880001	35.880001	35.880001	35.880001	35.645416
1306	2024-03-08	35.750000	35.750000	35.750000	35.750000	35.516266
1307	2024-03-11	35.410000	35.410000	35.410000	35.410000	35.178490
1308	2024-03-12	35.299999	35.299999	35.299999	35.299999	35.069206
1309	2024-03-13	35.380001	35.380001	35.380001	35.380001	35.148685
1310	2024-03-14	34.980000	34.980000	34.980000	34.980000	34.751301
1311	2024-03-15	34.820000	34.820000	34.820000	34.820000	34.592346
1312	2024-03-18	34.799999	34.799999	34.799999	34.799999	34.572475
1313	2024-03-19	35.049999	35.049999	35.049999	35.049999	34.820843
1314	2024-03-20	35.430000	35.430000	35.430000	35.430000	35.198357
1315	2024-03-21	35.709999	35.709999	35.709999	35.709999	35.476524
1316	2024-03-22	35.459999	35.459999	35.459999	35.459999	35.228161
1317	2024-03-25	35.520000	35.520000	35.520000	35.520000	35.287769
1318	2024-03-26	35.610001	35.610001	35.610001	35.610001	35.377182
1319	2024-03-27	36.139999	36.139999	36.139999	36.139999	35.903713
1320	2024-03-28	36.290001	36.290001	36.290001	36.290001	36.052734
1321	2024-04-01	35.980000	35.980000	35.980000	35.980000	35.744762
1322	2024-04-02	35.410000	35.410000	35.410000	35.410000	35.178490
1323	2024-04-03	35.549999	35.549999	35.549999	35.549999	35.317574
1324	2024-04-04	35.290001	35.290001	35.290001	35.290001	35.059273
1325	2024-04-05	35.820000	35.820000	35.820000	35.820000	35.585808
1326	2024-04-08	36.009998	36.009998	36.009998	36.009998	35.774563
1327	2024-04-09	36.220001	36.220001	36.220001	36.220001	35.983192
1328	2024-04-10	35.650002	35.650002	35.650002	35.650002	35.416920
1329	2024-04-11	35.810001	35.810001	35.810001	35.810001	35.575874
1330	2024-04-12	34.990002	34.990002	34.990002	34.990002	34.761234
1331	2024-04-15	34.340000	34.340000	34.340000	34.340000	34.115482
1332	2024-04-16	34.029999	34.029999	34.029999	34.029999	33.807510
1333	2024-04-17	33.849998	33.849998	33.849998	33.849998	33.628685
1334	2024-04-18	33.709999	33.709999	33.709999	33.709999	33.489601
1335	2024-04-19	33.580002	33.580002	33.580002	33.580002	33.360455
1336	2024-04-22	33.919998	33.919998	33.919998	33.919998	33.698227
1337	2024-04-23	34.549999	34.549999	34.549999	34.549999	34.324112
1338	2024-04-24	34.549999	34.549999	34.549999	34.549999	34.324112
1339	2024-04-25	34.490002	34.490002	34.490002	34.490002	34.264503
1340	2024-04-26	34.860001	34.860001	34.860001	34.860001	34.632084
1341	2024-04-29	35.040001	35.040001	35.040001	35.040001	34.810909
1342	2024-04-30	34.290001	34.290001	34.290001	34.290001	34.065811
1343	2024-05-01	34.400002	34.400002	34.400002	34.400002	34.175095
1344	2024-05-02	34.900002	34.900002	34.900002	34.900002	34.671825
1345	2024-05-03	35.200001	35.200001	35.200001	35.200001	34.969860
1346	2024-05-06	35.869999	35.869999	35.869999	35.869999	35.635479
1347	2024-05-07	35.820000	35.820000	35.820000	35.820000	35.585808
1348	2024-05-08	35.000000	35.000000	35.000000	35.000000	34.771168
1349	2024-05-09	35.470001	35.470001	35.470001	35.470001	35.238098
1350	2024-05-10	35.240002	35.240002	35.240002	35.240002	35.009602
1351	2024-05-13	35.419998	35.419998	35.419998	35.419998	35.188419
1352	2024-05-14	35.730000	35.730000	35.730000	35.730000	35.496395
1353	2024-05-15	36.099998	36.099998	36.099998	36.099998	35.863976
1354	2024-05-16	35.860001	35.860001	35.860001	35.860001	35.625546
1355	2024-05-17	35.980000	35.980000	35.980000	35.980000	35.744762
1356	2024-05-20	35.980000	35.980000	35.980000	35.980000	35.744762
1357	2024-05-21	35.910000	35.910000	35.910000	35.910000	35.675220
1358	2024-05-22	35.820000	35.820000	35.820000	35.820000	35.585808
1359	2024-05-23	35.389999	35.389999	35.389999	35.389999	35.158619
1360	2024-05-24	35.840000	35.840000	35.840000	35.840000	35.605679
1361	2024-05-28	36.220001	36.220001	36.220001	36.220001	35.983192
1362	2024-05-29	35.910000	35.910000	35.910000	35.910000	35.675220
1363	2024-05-30	36.020000	36.020000	36.020000	36.020000	35.784500
1364	2024-05-31	36.080002	36.080002	36.080002	36.080002	35.844109
1365	2024-06-03	35.930000	35.930000	35.930000	35.930000	35.695087
1366	2024-06-04	35.590000	35.590000	35.590000	35.590000	35.357311
1367	2024-06-05	36.400002	36.400002	36.400002	36.400002	36.162018
1368	2024-06-06	36.160000	36.160000	36.160000	36.160000	35.923584
1369	2024-06-07	35.860001	35.860001	35.860001	35.860001	35.625546
1370	2024-06-10	36.279999	36.279999	36.279999	36.279999	36.042797
1371	2024-06-11	36.270000	36.270000	36.270000	36.270000	36.032867
1372	2024-06-12	36.799999	36.799999	36.799999	36.799999	36.559399
1373	2024-06-13	36.419998	36.419998	36.419998	36.419998	36.181885
1374	2024-06-14	35.919998	35.919998	35.919998	35.919998	35.685150
1375	2024-06-17	36.070000	36.070000	36.070000	36.070000	35.834171
1376	2024-06-18	36.110001	36.110001	36.110001	36.110001	35.873913
1377	2024-06-20	35.889999	35.889999	35.889999	35.889999	35.655350
1378	2024-06-21	36.180000	36.180000	36.180000	36.180000	35.943455
1379	2024-06-24	36.139999	36.139999	36.139999	36.139999	35.903713
1380	2024-06-25	36.320000	36.320000	36.320000	36.320000	36.082539
1381	2024-06-26	36.330002	36.330002	36.330002	36.330002	36.092476
1382	2024-06-27	36.540001	36.540001	36.540001	36.540001	36.301102
1383	2024-06-28	36.650002	36.650002	36.650002	36.650002	36.410381
1384	2024-07-01	36.310001	36.310001	36.310001	36.310001	36.072605
1385	2024-07-02	36.279999	36.279999	36.279999	36.279999	36.042797
1386	2024-07-03	36.349998	36.349998	36.349998	36.349998	36.112343
1387	2024-07-05	36.570000	36.570000	36.570000	36.570000	36.330902
1388	2024-07-08	36.540001	36.540001	36.540001	36.540001	36.301102
1389	2024-07-09	36.189999	36.189999	36.189999	36.189999	35.953388
1390	2024-07-10	36.070000	36.070000	36.070000	36.070000	35.834171
1391	2024-07-11	36.869999	36.869999	36.869999	36.869999	36.628941
1392	2024-07-12	37.259998	37.259998	37.259998	37.259998	37.016392
1393	2024-07-15	37.560001	37.560001	37.560001	37.560001	37.314434
1394	2024-07-16	38.500000	38.500000	38.500000	38.500000	38.248287
1395	2024-07-17	37.599998	37.599998	37.599998	37.599998	37.354168
1396	2024-07-18	36.869999	36.869999	36.869999	36.869999	36.628941
1397	2024-07-19	36.810001	36.810001	36.810001	36.810001	36.569336
1398	2024-07-22	37.419998	37.419998	37.419998	37.419998	37.175346
1399	2024-07-23	37.799999	37.799999	37.799999	37.799999	37.552860
1400	2024-07-24	36.880001	36.880001	36.880001	36.880001	36.638878
1401	2024-07-25	37.060001	37.060001	37.060001	37.060001	36.817703
1402	2024-07-26	37.419998	37.419998	37.419998	37.419998	37.175346
1403	2024-07-29	37.290001	37.290001	37.290001	37.290001	37.046196
1404	2024-07-30	37.340000	37.340000	37.340000	37.340000	37.095871
1405	2024-07-31	37.630001	37.630001	37.630001	37.630001	37.383976
1406	2024-08-01	36.630001	36.630001	36.630001	36.630001	36.390514
1407	2024-08-02	35.419998	35.419998	35.419998	35.419998	35.188419
1408	2024-08-05	34.580002	34.580002	34.580002	34.580002	34.353916
1409	2024-08-06	35.180000	35.180000	35.180000	35.180000	34.949993
1410	2024-08-07	35.060001	35.060001	35.060001	35.060001	34.830776
1411	2024-08-08	35.779999	35.779999	35.779999	35.779999	35.546066
1412	2024-08-09	35.849998	35.849998	35.849998	35.849998	35.615608
1413	2024-08-12	35.860001	35.860001	35.860001	35.860001	35.625546
1414	2024-08-13	36.270000	36.270000	36.270000	36.270000	36.032867
1415	2024-08-14	36.090000	36.090000	36.090000	36.090000	35.854042
1416	2024-08-15	36.900002	36.900002	36.900002	36.900002	36.658749
1417	2024-08-16	36.840000	36.840000	36.840000	36.840000	36.599140
1418	2024-08-19	37.220001	37.220001	37.220001	37.220001	36.976654
1419	2024-08-20	36.689999	36.689999	36.689999	36.689999	36.450119
1420	2024-08-21	37.290001	37.290001	37.290001	37.290001	37.046196
1421	2024-08-22	37.049999	37.049999	37.049999	37.049999	36.807766
1422	2024-08-23	37.930000	37.930000	37.930000	37.930000	37.682014
1423	2024-08-26	37.680000	37.680000	37.680000	37.680000	37.433647
1424	2024-08-27	37.580002	37.580002	37.580002	37.580002	37.334301
1425	2024-08-28	37.150002	37.150002	37.150002	37.150002	36.907112
1426	2024-08-29	37.340000	37.340000	37.340000	37.340000	37.095871
1427	2024-08-30	37.430000	37.430000	37.430000	37.430000	37.185280
1428	2024-09-03	36.150002	36.150002	36.150002	36.150002	35.913651
1429	2024-09-04	36.070000	36.070000	36.070000	36.070000	35.834171
1430	2024-09-05	36.029999	36.029999	36.029999	36.029999	35.794434
1431	2024-09-06	35.349998	35.349998	35.349998	35.349998	35.118877
1432	2024-09-09	35.730000	35.730000	35.730000	35.730000	35.496395
1433	2024-09-10	35.770000	35.770000	35.770000	35.770000	35.536137
1434	2024-09-11	36.220001	36.220001	36.220001	36.220001	35.983192
1435	2024-09-12	36.610001	36.610001	36.610001	36.610001	36.370644
1436	2024-09-13	37.099998	37.099998	37.099998	37.099998	36.857437
1437	2024-09-16	37.360001	37.360001	37.360001	37.360001	37.115738
1438	2024-09-17	37.680000	37.680000	37.680000	37.680000	37.433647
1439	2024-09-18	37.720001	37.720001	37.720001	37.720001	37.473385
1440	2024-09-19	38.580002	38.580002	38.580002	38.580002	38.327763
1441	2024-09-20	38.340000	38.340000	38.340000	38.340000	38.089333
1442	2024-09-23	38.060001	38.060001	38.060001	38.060001	37.811165
1443	2024-09-24	38.090000	38.090000	38.090000	38.090000	37.840965
1444	2024-09-25	37.779999	37.779999	37.779999	37.779999	37.532993
1445	2024-09-26	37.980000	37.980000	37.980000	37.980000	37.731686
1446	2024-09-27	38.099998	38.099998	38.099998	38.099998	37.850899
1447	2024-09-30	38.180000	38.180000	38.180000	38.180000	37.930378
1448	2024-10-01	37.709999	37.709999	37.709999	37.709999	37.463451
1449	2024-10-02	37.759998	37.759998	37.759998	37.759998	37.513123
1450	2024-10-03	37.570000	37.570000	37.570000	37.570000	37.324368
1451	2024-10-04	38.090000	38.090000	38.090000	38.090000	37.840965
1452	2024-10-07	37.520000	37.520000	37.520000	37.520000	37.274693
1453	2024-10-08	37.639999	37.639999	37.639999	37.639999	37.393909
1454	2024-10-09	37.680000	37.680000	37.680000	37.680000	37.433647
1455	2024-10-10	37.790001	37.790001	37.790001	37.790001	37.542927
1456	2024-10-11	38.630001	38.630001	38.630001	38.630001	38.377438
1457	2024-10-14	38.849998	38.849998	38.849998	38.849998	38.595997
1458	2024-10-15	38.590000	38.590000	38.590000	38.590000	38.337696
1459	2024-10-16	38.830002	38.830002	38.830002	38.830002	38.576130
1460	2024-10-17	38.630001	38.630001	38.630001	38.630001	38.377438
1461	2024-10-18	38.779999	38.779999	38.779999	38.779999	38.526455
1462	2024-10-21	38.709999	38.709999	38.709999	38.709999	38.456913
1463	2024-10-22	38.419998	38.419998	38.419998	38.419998	38.168808
1464	2024-10-23	37.860001	37.860001	37.860001	37.860001	37.612473
1465	2024-10-24	38.070000	38.070000	38.070000	38.070000	37.821098
1466	2024-10-25	38.189999	38.189999	38.189999	38.189999	37.940311
1467	2024-10-28	38.540001	38.540001	38.540001	38.540001	38.288025
1468	2024-10-29	38.549999	38.549999	38.549999	38.549999	38.297958
1469	2024-10-30	38.740002	38.740002	38.740002	38.740002	38.486717
1470	2024-10-31	38.180000	38.180000	38.180000	38.180000	37.930378
1471	2024-11-01	38.459999	38.459999	38.459999	38.459999	38.208546
1472	2024-11-04	38.810001	38.810001	38.810001	38.810001	38.556259
1473	2024-11-05	39.459999	39.459999	39.459999	39.459999	39.202007
1474	2024-11-06	41.240002	41.240002	41.240002	41.240002	40.970375
1475	2024-11-07	41.570000	41.570000	41.570000	41.570000	41.298214
1476	2024-11-08	41.369999	41.369999	41.369999	41.369999	41.099522
1477	2024-11-11	41.860001	41.860001	41.860001	41.860001	41.586319
1478	2024-11-12	41.419998	41.419998	41.419998	41.419998	41.149193
1479	2024-11-13	41.290001	41.290001	41.290001	41.290001	41.020046
1480	2024-11-14	40.599998	40.599998	40.599998	40.599998	40.334553
1481	2024-11-15	39.540001	39.540001	39.540001	39.540001	39.281487
1482	2024-11-18	39.790001	39.790001	39.790001	39.790001	39.529854
1483	2024-11-19	40.500000	40.500000	40.500000	40.500000	40.235210
1484	2024-11-20	40.810001	40.810001	40.810001	40.810001	40.543182
1485	2024-11-21	41.919998	41.919998	41.919998	41.919998	41.645924
1486	2024-11-22	42.299999	42.299999	42.299999	42.299999	42.023441
1487	2024-11-25	42.889999	42.889999	42.889999	42.889999	42.609585
1488	2024-11-26	42.750000	42.750000	42.750000	42.750000	42.470501
1489	2024-11-27	42.860001	42.860001	42.860001	42.860001	42.579781
1490	2024-11-29	43.009998	43.009998	43.009998	43.009998	42.728798
1491	2024-12-02	42.689999	42.689999	42.689999	42.689999	42.689999
1492	2024-12-03	42.680000	42.680000	42.680000	42.680000	42.680000
1493	2024-12-04	43.169998	43.169998	43.169998	43.169998	43.169998
1494	2024-12-05	42.480000	42.480000	42.480000	42.480000	42.480000
1495	2024-12-06	42.980000	42.980000	42.980000	42.980000	42.980000
1496	2024-12-09	42.529999	42.529999	42.529999	42.529999	42.529999
1497	2024-12-10	42.200001	42.200001	42.200001	42.200001	42.200001
1498	2024-12-11	42.599998	42.599998	42.599998	42.599998	42.599998
1499	2024-12-12	42.080002	42.080002	42.080002	42.080002	42.080002
1500	2024-12-13	41.849998	41.849998	41.849998	41.849998	41.849998
1501	2024-12-16	42.639999	42.639999	42.639999	42.639999	42.639999
1502	2024-12-17	42.340000	42.340000	42.340000	42.340000	42.340000
1503	2024-12-18	40.490002	40.490002	40.490002	40.490002	40.490002
1504	2024-12-19	40.549999	40.549999	40.549999	40.549999	40.549999
1505	2024-12-20	41.070000	41.070000	41.070000	41.070000	41.070000
1506	2024-12-23	40.950001	40.950001	40.950001	40.950001	40.950001
1507	2024-12-24	41.360001	41.360001	41.360001	41.360001	41.360001
1508	2024-12-26	41.459999	41.459999	41.459999	41.459999	41.459999
1509	2024-12-27	40.910000	40.910000	40.910000	40.910000	40.910000
1510	2024-12-30	40.610001	40.610001	40.610001	40.610001	40.610001
1511	2024-12-31	40.529999	40.529999	40.529999	40.529999	40.529999
1512	2025-01-02	40.790001	40.790001	40.790001	40.790001	40.790001
1513	2025-01-03	41.669998	41.669998	41.669998	41.669998	41.669998
1514	2025-01-06	42.040001	42.040001	42.040001	42.040001	42.040001
1515	2025-01-07	41.730000	41.730000	41.730000	41.730000	41.730000
1516	2025-01-08	41.820000	41.820000	41.820000	41.820000	41.820000
1517	2025-01-10	41.169998	41.169998	41.169998	41.169998	41.169998
1518	2025-01-13	41.090000	41.090000	41.090000	41.090000	41.090000
1519	2025-01-14	41.349998	41.349998	41.349998	41.349998	41.349998
1520	2025-01-15	42.209999	42.209999	42.209999	42.209999	42.209999
1521	2025-01-16	42.520000	42.520000	42.520000	42.520000	42.520000
1522	2025-01-17	42.500000	42.500000	42.500000	42.500000	42.500000
1523	2025-01-21	43.480000	43.480000	43.480000	43.480000	43.480000
1524	2025-01-22	43.619999	43.619999	43.619999	43.619999	43.619999
1525	2025-01-23	43.520000	43.520000	43.520000	43.520000	43.520000
1526	2025-01-24	43.380001	43.380001	43.380001	43.380001	43.380001
1527	2025-01-27	42.529999	42.529999	42.529999	42.529999	42.529999
1528	2025-01-28	43.209999	43.209999	43.209999	43.209999	43.209999
1529	2025-01-29	43.130001	43.130001	43.130001	43.130001	43.130001
1530	2025-01-30	43.610001	43.610001	43.610001	43.610001	43.610001
1531	2025-01-31	43.330002	43.330002	43.330002	43.330002	43.330002
1532	2025-02-03	43.020000	43.020000	43.020000	43.020000	43.020000
1533	2025-02-04	43.509998	43.509998	43.509998	43.509998	43.509998
1534	2025-02-05	43.860001	43.860001	43.860001	43.860001	43.860001
1535	2025-02-06	43.549999	43.549999	43.549999	43.549999	43.549999
1536	2025-02-07	43.169998	43.169998	43.169998	43.169998	43.169998
1537	2025-02-10	43.310001	43.310001	43.310001	43.310001	43.310001
1538	2025-02-11	42.680000	42.680000	42.680000	42.680000	42.680000
1539	2025-02-12	42.849998	42.849998	42.849998	42.849998	42.849998
1540	2025-02-13	43.590000	43.590000	43.590000	43.590000	43.590000
1541	2025-02-14	43.520000	43.520000	43.520000	43.520000	43.520000
1542	2025-02-18	43.720001	43.720001	43.720001	43.720001	43.720001
1543	2025-02-19	43.580002	43.580002	43.580002	43.580002	43.580002
1544	2025-02-20	42.630001	42.630001	42.630001	42.630001	42.630001
1545	2025-02-21	41.200001	41.200001	41.200001	41.200001	41.200001
1546	2025-02-24	41.119999	41.119999	41.119999	41.119999	41.119999
1547	2025-02-25	40.570000	40.570000	40.570000	40.570000	40.570000
1548	2025-02-26	40.779999	40.779999	40.779999	40.779999	40.779999
1549	2025-02-27	40.000000	40.000000	40.000000	40.000000	40.000000
1550	2025-02-28	40.380001	40.380001	40.380001	40.380001	40.380001
1551	2025-03-03	39.090000	39.090000	39.090000	39.090000	39.090000
1552	2025-03-04	38.830002	38.830002	38.830002	38.830002	38.830002
1553	2025-03-05	39.369999	39.369999	39.369999	39.369999	39.369999
1554	2025-03-06	38.230000	38.230000	38.230000	38.230000	38.230000
1555	2025-03-07	38.290001	38.290001	38.290001	38.290001	38.290001
1556	2025-03-10	36.599998	36.599998	36.599998	36.599998	36.599998
1557	2025-03-11	37.209999	37.209999	37.209999	37.209999	37.209999
1558	2025-03-12	37.490002	37.490002	37.490002	37.490002	37.490002
1559	2025-03-13	35.889999	35.889999	35.889999	35.889999	35.889999
1560	2025-03-14	36.930000	36.930000	36.930000	36.930000	36.930000
1561	2025-03-17	37.459999	37.459999	37.459999	37.459999	37.459999
1562	2025-03-18	36.750000	36.750000	36.750000	36.750000	36.750000
1563	2025-03-19	37.509998	37.509998	37.509998	37.509998	37.509998
1564	2025-03-20	37.299999	37.299999	37.299999	37.299999	37.299999
1565	2025-03-21	37.270000	37.270000	37.270000	37.270000	37.270000
1566	2025-03-24	38.570000	38.570000	38.570000	38.570000	38.570000
1567	2025-03-25	38.400002	38.400002	38.400002	38.400002	38.400002
1568	2025-03-26	37.650002	37.650002	37.650002	37.650002	37.650002
1569	2025-03-27	37.529999	37.529999	37.529999	37.529999	37.529999
1570	2025-03-28	36.770000	36.770000	36.770000	36.770000	36.770000
1571	2025-03-31	36.439999	36.439999	36.439999	36.439999	36.439999
1572	2025-04-01	36.610001	36.610001	36.610001	36.610001	36.610001
1573	2025-04-02	37.400002	37.400002	37.400002	37.400002	37.400002
1574	2025-04-03	35.360001	35.360001	35.360001	35.360001	35.360001
1575	2025-04-04	33.680000	33.680000	33.680000	33.680000	33.680000
1576	2025-04-07	33.660000	33.660000	33.660000	33.660000	33.660000
1577	2025-04-08	32.630001	32.630001	32.630001	32.630001	32.630001
1578	2025-04-09	35.959999	35.959999	35.959999	35.959999	35.959999
1579	2025-04-10	34.689999	34.689999	34.689999	34.689999	34.689999
1580	2025-04-11	35.470001	35.470001	35.470001	35.470001	35.470001
1581	2025-04-14	35.900002	35.900002	35.900002	35.900002	35.900002
1582	2025-04-15	35.880001	35.880001	35.880001	35.880001	35.880001
1583	2025-04-16	35.450001	35.450001	35.450001	35.450001	35.450001
1584	2025-04-17	35.520000	35.520000	35.520000	35.520000	35.520000
1585	2025-04-21	34.459999	34.459999	34.459999	34.459999	34.459999
1586	2025-04-22	35.299999	35.299999	35.299999	35.299999	35.299999
1587	2025-04-23	36.040001	36.040001	36.040001	36.040001	36.040001
1588	2025-04-24	36.869999	36.869999	36.869999	36.869999	36.869999
1589	2025-04-25	36.919998	36.919998	36.919998	36.919998	36.919998
1590	2025-04-28	37.029999	37.029999	37.029999	37.029999	37.029999
1591	2025-04-29	37.150002	37.150002	37.150002	37.150002	37.150002
1592	2025-04-30	37.160000	37.160000	37.160000	37.160000	37.160000
1593	2025-05-01	37.279999	37.279999	37.279999	37.279999	37.279999
1594	2025-05-02	38.520000	38.520000	38.520000	38.520000	38.520000
1595	2025-05-05	38.470001	38.470001	38.470001	38.470001	38.470001
1596	2025-05-06	37.980000	37.980000	37.980000	37.980000	37.980000
1597	2025-05-07	38.009998	38.009998	38.009998	38.009998	38.009998
1598	2025-05-08	38.490002	38.490002	38.490002	38.490002	38.490002
1599	2025-05-09	38.119999	38.119999	38.119999	38.119999	38.119999
1600	2025-05-12	39.310001	39.310001	39.310001	39.310001	39.310001
1601	2025-05-13	39.549999	39.549999	39.549999	39.549999	39.549999
1602	2025-05-14	39.200001	39.200001	39.200001	39.200001	39.200001
1603	2025-05-15	39.340000	39.340000	39.340000	39.340000	39.340000
1604	2025-05-16	39.840000	39.840000	39.840000	39.840000	39.840000
1605	2025-05-19	39.840000	39.840000	39.840000	39.840000	39.840000
1606	2025-05-20	40.090000	40.090000	40.090000	40.090000	40.090000
1607	2025-05-21	38.990002	38.990002	38.990002	38.990002	38.990002
1608	2025-05-22	38.959999	38.959999	38.959999	38.959999	38.959999
1609	2025-05-23	38.970001	38.970001	38.970001	38.970001	38.970001
1610	2025-05-27	39.770000	39.770000	39.770000	39.770000	39.770000
1611	2025-05-28	39.330002	39.330002	39.330002	39.330002	39.330002
1612	2025-05-29	39.360001	39.360001	39.360001	39.360001	39.360001
1613	2025-05-30	39.470001	39.470001	39.470001	39.470001	39.470001
1614	2025-06-02	39.610001	39.610001	39.610001	39.610001	39.610001
1615	2025-06-03	40.099998	40.099998	40.099998	40.099998	40.099998
1616	2025-06-04	40.180000	40.180000	40.180000	40.180000	40.180000
1617	2025-06-05	40.290001	40.290001	40.290001	40.290001	40.290001
1618	2025-06-06	40.779999	40.779999	40.779999	40.779999	40.779999
1619	2025-06-09	40.860001	40.860001	40.860001	40.860001	40.860001
1620	2025-06-10	41.009998	41.009998	41.009998	41.009998	41.009998
1621	2025-06-11	41.150002	41.150002	41.150002	41.150002	41.150002
1622	2025-06-12	41.230000	41.230000	41.230000	41.230000	41.230000
1623	2025-06-13	40.529999	40.529999	40.529999	40.529999	40.529999
1624	2025-06-16	40.919998	40.919998	40.919998	40.919998	40.919998
1625	2025-06-17	40.480000	40.480000	40.480000	40.480000	40.480000
1626	2025-06-18	40.650002	40.650002	40.650002	40.650002	40.650002
1627	2025-06-20	40.660000	40.660000	40.660000	40.660000	40.660000
1628	2025-06-23	41.320000	41.320000	41.320000	41.320000	41.320000
1629	2025-06-24	41.880001	41.880001	41.880001	41.880001	41.880001
1630	2025-06-25	41.459999	41.459999	41.459999	41.459999	41.459999
1631	2025-06-26	41.849998	41.849998	41.849998	41.849998	41.849998
1632	2025-06-27	41.880001	41.880001	41.880001	41.880001	41.880001
1633	2025-06-30	42.049999	42.049999	42.049999	42.049999	42.049999
1634	2025-07-01	41.610001	41.610001	41.610001	41.610001	41.610001
1635	2025-07-02	41.849998	41.849998	41.849998	41.849998	41.849998
1636	2025-07-03	42.259998	42.259998	42.259998	42.259998	42.259998
1637	2025-07-07	41.599998	41.599998	41.599998	41.599998	41.599998
1638	2025-07-08	41.619999	41.619999	41.619999	41.619999	41.619999
1639	2025-07-09	42.049999	42.049999	42.049999	42.049999	42.049999
1640	2025-07-10	41.910000	41.910000	41.910000	41.910000	41.910000
1641	2025-07-11	41.549999	41.549999	41.549999	41.549999	41.549999
1642	2025-07-14	41.810001	41.810001	41.810001	41.810001	41.810001
1643	2025-07-15	41.240002	41.240002	41.240002	41.240002	41.240002
1644	2025-07-16	41.820000	41.820000	41.820000	41.820000	41.820000
1645	2025-07-17	42.540001	42.540001	42.540001	42.540001	42.540001
1646	2025-07-18	42.139999	42.139999	42.139999	42.139999	42.139999
1647	2025-07-21	41.939999	41.939999	41.939999	41.939999	41.939999
1648	2025-07-22	42.040001	42.040001	42.040001	42.040001	42.040001
1649	2025-07-23	42.349998	42.349998	42.349998	42.349998	42.349998
1650	2025-07-24	41.980000	41.980000	41.980000	41.980000	41.980000
1651	2025-07-25	42.189999	42.189999	42.189999	42.189999	42.189999
1652	2025-07-28	42.080002	42.080002	42.080002	42.080002	42.080002
1653	2025-07-29	42.130001	42.130001	42.130001	42.130001	42.130001
1654	2025-07-30	42.220001	42.220001	42.220001	42.220001	42.220001
1655	2025-07-31	41.650002	41.650002	41.650002	41.650002	41.650002
1656	2025-08-01	41.110001	41.110001	41.110001	41.110001	41.110001
1657	2025-08-04	41.709999	41.709999	41.709999	41.709999	41.709999
1658	2025-08-05	41.509998	41.509998	41.509998	41.509998	41.509998
1659	2025-08-06	41.020000	41.020000	41.020000	41.020000	41.020000
1660	2025-08-07	41.080002	41.080002	41.080002	41.080002	41.080002
1661	2025-08-08	41.080002	41.080002	41.080002	41.080002	41.080002
1662	2025-08-11	40.970001	40.970001	40.970001	40.970001	40.970001
1663	2025-08-12	42.139999	42.139999	42.139999	42.139999	42.139999
1664	2025-08-13	42.950001	42.950001	42.950001	42.950001	42.950001
1665	2025-08-14	42.459999	42.459999	42.459999	42.459999	42.459999
1666	2025-08-15	42.480000	42.480000	42.480000	42.480000	42.480000
1667	2025-08-18	42.560001	42.560001	42.560001	42.560001	42.560001
1668	2025-08-19	42.419998	42.419998	42.419998	42.419998	42.419998
1669	2025-08-20	42.290001	42.290001	42.290001	42.290001	42.290001
1670	2025-08-21	42.450001	42.450001	42.450001	42.450001	42.450001
1671	2025-08-22	43.619999	43.619999	43.619999	43.619999	43.619999
1672	2025-08-25	43.240002	43.240002	43.240002	43.240002	43.240002
1673	2025-08-26	43.619999	43.619999	43.619999	43.619999	43.619999
1674	2025-08-27	43.680000	43.680000	43.680000	43.680000	43.680000
1675	2025-08-28	43.830002	43.830002	43.830002	43.830002	43.830002
1676	2025-08-29	43.410000	43.410000	43.410000	43.410000	43.410000
1677	2025-09-02	43.180000	43.180000	43.180000	43.180000	43.180000
1678	2025-09-03	42.950001	42.950001	42.950001	42.950001	42.950001
1679	2025-09-04	43.419998	43.419998	43.419998	43.419998	43.419998
1680	2025-09-05	44.029999	44.029999	44.029999	44.029999	44.029999
1681	2025-09-08	44.160000	44.160000	44.160000	44.160000	44.160000
1682	2025-09-09	43.759998	43.759998	43.759998	43.759998	43.759998
1683	2025-09-10	43.639999	43.639999	43.639999	43.639999	43.639999
1684	2025-09-11	44.279999	44.279999	44.279999	44.279999	44.279999
1685	2025-09-12	43.709999	43.709999	43.709999	43.709999	43.709999
1686	2025-09-16	43.860001	43.860001	43.860001	43.860001	43.860001
1687	2025-09-17	43.860001	43.860001	43.860001	43.860001	43.860001
1688	2025-09-18	43.869999	43.869999	43.869999	43.869999	43.869999
1689	2025-09-19	43.860001	43.860001	43.860001	43.860001	43.860001

104 KiB Raw Blame History

104 KiB

Raw Blame History