f/fikix-history.csv at 9f657dc9f41de440fabcd77b8bbaa8b9cdd7cbae

gmp/f

Greg Pomerantz 02aa750a06 Freeze stale (Yahoo-empty) tickers: snapshot final series in overrides/frozen/

230 tickers whose Yahoo chart responses now come back without a timestamp
array (terminated/merged funds): goget overwrites the .json on every pass
while ohlc.Conv skips the write, leaving the old CSVs as the last known
series. Snapshot them into overrides/frozen/ (git-tracked, audited in
reports/stale-funds.md) and make data.py prefer the frozen copies and
ignore any future data-root rewrite/delete for those symbols, so the
final series survives future goget runs. The cache manifest now covers
the overrides dir too; incremental refresh skips data-root files of
frozen symbols.

2026-08-31 13:23:24 -04:00

105 KiB

Raw Blame History

1	Date	Open	High	Low	Close	Adj Close
2	2019-01-02	28.500000	28.500000	28.500000	28.500000	22.028221
3	2019-01-03	28.510000	28.510000	28.510000	28.510000	22.035950
4	2019-01-04	29.030001	29.030001	29.030001	29.030001	22.437872
5	2019-01-07	28.830000	28.830000	28.830000	28.830000	22.283287
6	2019-01-08	29.170000	29.170000	29.170000	29.170000	22.546078
7	2019-01-09	29.020000	29.020000	29.020000	29.020000	22.430141
8	2019-01-10	29.400000	29.400000	29.400000	29.400000	22.723850
9	2019-01-11	29.219999	29.219999	29.219999	29.219999	22.584726
10	2019-01-14	28.490000	28.490000	28.490000	28.490000	22.020493
11	2019-01-15	28.790001	28.790001	28.790001	28.790001	22.252373
12	2019-01-16	28.870001	28.870001	28.870001	28.870001	22.314203
13	2019-01-17	28.980000	28.980000	28.980000	28.980000	22.399221
14	2019-01-18	29.040001	29.040001	29.040001	29.040001	22.445602
15	2019-01-22	29.010000	29.010000	29.010000	29.010000	22.422413
16	2019-01-23	29.330000	29.330000	29.330000	29.330000	22.669746
17	2019-01-24	29.440001	29.440001	29.440001	29.440001	22.754768
18	2019-01-25	29.150000	29.150000	29.150000	29.150000	22.530619
19	2019-01-28	28.990000	28.990000	28.990000	28.990000	22.406952
20	2019-01-29	29.080000	29.080000	29.080000	29.080000	22.476515
21	2019-01-30	29.240000	29.240000	29.240000	29.240000	22.600180
22	2019-01-31	29.750000	29.750000	29.750000	29.750000	22.994373
23	2019-02-01	29.690001	29.690001	29.690001	29.690001	22.947996
24	2019-02-04	29.740000	29.740000	29.740000	29.740000	22.986645
25	2019-02-05	29.760000	29.760000	29.760000	29.760000	23.002098
26	2019-02-06	29.709999	29.709999	29.709999	29.709999	22.963453
27	2019-02-07	30.080000	30.080000	30.080000	30.080000	23.249439
28	2019-02-08	30.200001	30.200001	30.200001	30.200001	23.342190
29	2019-02-11	30.150000	30.150000	30.150000	30.150000	23.303541
30	2019-02-12	30.240000	30.240000	30.240000	30.240000	23.373108
31	2019-02-13	30.209999	30.209999	30.209999	30.209999	23.349918
32	2019-02-14	30.190001	30.190001	30.190001	30.190001	23.334455
33	2019-02-15	30.340000	30.340000	30.340000	30.340000	23.450396
34	2019-02-19	30.520000	30.520000	30.520000	30.520000	23.589525
35	2019-02-20	30.629999	30.629999	30.629999	30.629999	23.674545
36	2019-02-21	30.790001	30.790001	30.790001	30.790001	23.798208
37	2019-02-22	30.900000	30.900000	30.900000	30.900000	23.883230
38	2019-02-25	30.719999	30.719999	30.719999	30.719999	23.744108
39	2019-02-26	30.680000	30.680000	30.680000	30.680000	23.713188
40	2019-02-27	30.730000	30.730000	30.730000	30.730000	23.751833
41	2019-02-28	30.760000	30.760000	30.760000	30.760000	23.775021
42	2019-03-01	30.910000	30.910000	30.910000	30.910000	23.890959
43	2019-03-04	30.940001	30.940001	30.940001	30.940001	23.914146
44	2019-03-05	30.900000	30.900000	30.900000	30.900000	23.883230
45	2019-03-06	30.870001	30.870001	30.870001	30.870001	23.860046
46	2019-03-07	30.990000	30.990000	30.990000	30.990000	23.952793
47	2019-03-08	31.080000	31.080000	31.080000	31.080000	24.022354
48	2019-03-11	31.340000	31.340000	31.340000	31.340000	24.223312
49	2019-03-12	31.570000	31.570000	31.570000	31.570000	24.401087
50	2019-03-13	31.610001	31.610001	31.610001	31.610001	24.432007
51	2019-03-14	31.580000	31.580000	31.580000	31.580000	24.408817
52	2019-03-15	31.690001	31.690001	31.690001	31.690001	24.493835
53	2019-03-18	31.620001	31.620001	31.620001	31.620001	24.439737
54	2019-03-19	31.270000	31.270000	31.270000	31.270000	24.169210
55	2019-03-20	31.340000	31.340000	31.340000	31.340000	24.223312
56	2019-03-21	31.680000	31.680000	31.680000	31.680000	24.486105
57	2019-03-22	31.809999	31.809999	31.809999	31.809999	24.586590
58	2019-03-25	31.799999	31.799999	31.799999	31.799999	24.578856
59	2019-03-26	31.990000	31.990000	31.990000	31.990000	24.725714
60	2019-03-27	31.830000	31.830000	31.830000	31.830000	24.602043
61	2019-03-28	31.490000	31.490000	31.490000	31.490000	24.339251
62	2019-03-29	31.709999	31.709999	31.709999	31.709999	24.509298
63	2019-04-01	31.610001	31.610001	31.610001	31.610001	24.432007
64	2019-04-02	31.670000	31.670000	31.670000	31.670000	24.478380
65	2019-04-03	31.680000	31.680000	31.680000	31.680000	24.486105
66	2019-04-04	31.540001	31.540001	31.540001	31.540001	24.377899
67	2019-04-05	31.830000	31.830000	31.830000	31.830000	24.602043
68	2019-04-08	31.650000	31.650000	31.650000	31.650000	24.462921
69	2019-04-09	31.620001	31.620001	31.620001	31.620001	24.439737
70	2019-04-10	31.580000	31.580000	31.580000	31.580000	24.408817
71	2019-04-11	31.740000	31.740000	31.740000	31.740000	24.532486
72	2019-04-12	32.070000	32.070000	32.070000	32.070000	24.787548
73	2019-04-15	32.060001	32.060001	32.060001	32.060001	24.779819
74	2019-04-16	31.629999	31.629999	31.629999	31.629999	24.447462
75	2019-04-17	31.490000	31.490000	31.490000	31.490000	24.339251
76	2019-04-18	31.500000	31.500000	31.500000	31.500000	24.346981
77	2019-04-22	31.469999	31.469999	31.469999	31.469999	24.323795
78	2019-04-23	31.590000	31.590000	31.590000	31.590000	24.416548
79	2019-04-24	31.780001	31.780001	31.780001	31.780001	24.563402
80	2019-04-25	31.860001	31.860001	31.860001	31.860001	24.625237
81	2019-04-26	31.950001	31.950001	31.950001	31.950001	24.694798
82	2019-04-29	31.770000	31.770000	31.770000	31.770000	24.555674
83	2019-04-30	32.200001	32.200001	32.200001	32.200001	24.888033
84	2019-05-01	31.820000	31.820000	31.820000	31.820000	24.594316
85	2019-05-02	31.709999	31.709999	31.709999	31.709999	24.509298
86	2019-05-03	31.910000	31.910000	31.910000	31.910000	24.663879
87	2019-05-06	31.700001	31.700001	31.700001	31.700001	24.501564
88	2019-05-07	31.590000	31.590000	31.590000	31.590000	24.416548
89	2019-05-08	31.170000	31.170000	31.170000	31.170000	24.091917
90	2019-05-09	31.129999	31.129999	31.129999	31.129999	24.061003
91	2019-05-10	31.590000	31.590000	31.590000	31.590000	24.416548
92	2019-05-13	31.799999	31.799999	31.799999	31.799999	24.578856
93	2019-05-14	31.620001	31.620001	31.620001	31.620001	24.439737
94	2019-05-15	31.590000	31.590000	31.590000	31.590000	24.416548
95	2019-05-16	31.770000	31.770000	31.770000	31.770000	24.555674
96	2019-05-17	31.840000	31.840000	31.840000	31.840000	24.609776
97	2019-05-20	31.900000	31.900000	31.900000	31.900000	24.656149
98	2019-05-21	32.020000	32.020000	32.020000	32.020000	24.748903
99	2019-05-22	32.209999	32.209999	32.209999	32.209999	24.895756
100	2019-05-23	32.349998	32.349998	32.349998	32.349998	25.003963
101	2019-05-24	32.240002	32.240002	32.240002	32.240002	24.918947
102	2019-05-28	31.740000	31.740000	31.740000	31.740000	24.532486
103	2019-05-29	31.350000	31.350000	31.350000	31.350000	24.231041
104	2019-05-30	31.290001	31.290001	31.290001	31.290001	24.184669
105	2019-05-31	31.410000	31.410000	31.410000	31.410000	24.277422
106	2019-06-03	31.760000	31.760000	31.760000	31.760000	24.547943
107	2019-06-04	31.910000	31.910000	31.910000	31.910000	24.663879
108	2019-06-05	32.509998	32.509998	32.509998	32.509998	25.127632
109	2019-06-06	32.689999	32.689999	32.689999	32.689999	25.266756
110	2019-06-07	32.500000	32.500000	32.500000	32.500000	25.119902
111	2019-06-10	32.250000	32.250000	32.250000	32.250000	24.926672
112	2019-06-11	32.090000	32.090000	32.090000	32.090000	24.803007
113	2019-06-12	32.380001	32.380001	32.380001	32.380001	25.027155
114	2019-06-13	32.459999	32.459999	32.459999	32.459999	25.088987
115	2019-06-14	32.700001	32.700001	32.700001	32.700001	25.274485
116	2019-06-17	32.590000	32.590000	32.590000	32.590000	25.189465
117	2019-06-18	32.560001	32.560001	32.560001	32.560001	25.166279
118	2019-06-19	32.849998	32.849998	32.849998	32.849998	25.390423
119	2019-06-20	33.150002	33.150002	33.150002	33.150002	25.622297
120	2019-06-21	33.320000	33.320000	33.320000	33.320000	25.753696
121	2019-06-24	33.270000	33.270000	33.270000	33.270000	25.715050
122	2019-06-25	33.009998	33.009998	33.009998	33.009998	25.514090
123	2019-06-26	32.279999	32.279999	32.279999	32.279999	24.949862
124	2019-06-27	32.369999	32.369999	32.369999	32.369999	25.019423
125	2019-06-28	32.630001	32.630001	32.630001	32.630001	25.220383
126	2019-07-01	32.549999	32.549999	32.549999	32.549999	25.158550
127	2019-07-02	32.869999	32.869999	32.869999	32.869999	25.405880
128	2019-07-03	33.099998	33.099998	33.099998	33.099998	25.583651
129	2019-07-05	33.099998	33.099998	33.099998	33.099998	25.583651
130	2019-07-08	33.110001	33.110001	33.110001	33.110001	25.591387
131	2019-07-09	33.150002	33.150002	33.150002	33.150002	25.622297
132	2019-07-10	33.220001	33.220001	33.220001	33.220001	25.676407
133	2019-07-11	33.230000	33.230000	33.230000	33.230000	25.684139
134	2019-07-12	33.080002	33.080002	33.080002	33.080002	25.568197
135	2019-07-15	33.130001	33.130001	33.130001	33.130001	25.606846
136	2019-07-16	32.900002	32.900002	32.900002	32.900002	25.429071
137	2019-07-17	33.000000	33.000000	33.000000	33.000000	25.506365
138	2019-07-18	33.220001	33.220001	33.220001	33.220001	25.676407
139	2019-07-19	32.820000	32.820000	32.820000	32.820000	25.367233
140	2019-07-22	32.740002	32.740002	32.740002	32.740002	25.305408
141	2019-07-23	32.549999	32.549999	32.549999	32.549999	25.158550
142	2019-07-24	32.580002	32.580002	32.580002	32.580002	25.181740
143	2019-07-25	32.540001	32.540001	32.540001	32.540001	25.150820
144	2019-07-26	32.619999	32.619999	32.619999	32.619999	25.212656
145	2019-07-29	32.660000	32.660000	32.660000	32.660000	25.243570
146	2019-07-30	32.500000	32.500000	32.500000	32.500000	25.119902
147	2019-07-31	32.480000	32.480000	32.480000	32.480000	25.104445
148	2019-08-01	32.630001	32.630001	32.630001	32.630001	25.220383
149	2019-08-02	32.700001	32.700001	32.700001	32.700001	25.274485
150	2019-08-05	32.049999	32.049999	32.049999	32.049999	24.772085
151	2019-08-06	32.470001	32.470001	32.470001	32.470001	25.096714
152	2019-08-07	32.459999	32.459999	32.459999	32.459999	25.088987
153	2019-08-08	32.869999	32.869999	32.869999	32.869999	25.405880
154	2019-08-09	32.730000	32.730000	32.730000	32.730000	25.297672
155	2019-08-12	32.619999	32.619999	32.619999	32.619999	25.212656
156	2019-08-13	32.700001	32.700001	32.700001	32.700001	25.274485
157	2019-08-14	32.400002	32.400002	32.400002	32.400002	25.042610
158	2019-08-15	32.720001	32.720001	32.720001	32.720001	25.289944
159	2019-08-16	32.980000	32.980000	32.980000	32.980000	25.490904
160	2019-08-19	33.150002	33.150002	33.150002	33.150002	25.622297
161	2019-08-20	33.049999	33.049999	33.049999	33.049999	25.545000
162	2019-08-21	33.279999	33.279999	33.279999	33.279999	25.722778
163	2019-08-22	33.290001	33.290001	33.290001	33.290001	25.730509
164	2019-08-23	32.910000	32.910000	32.910000	32.910000	25.436800
165	2019-08-26	33.310001	33.310001	33.310001	33.310001	25.745964
166	2019-08-27	33.299999	33.299999	33.299999	33.299999	25.738243
167	2019-08-28	33.270000	33.270000	33.270000	33.270000	25.715050
168	2019-08-29	33.520000	33.520000	33.520000	33.520000	25.908278
169	2019-08-30	33.619999	33.619999	33.619999	33.619999	25.985571
170	2019-09-03	34.090000	34.090000	34.090000	34.090000	26.348843
171	2019-09-04	34.180000	34.180000	34.180000	34.180000	26.418409
172	2019-09-05	33.950001	33.950001	33.950001	33.950001	26.240635
173	2019-09-06	33.869999	33.869999	33.869999	33.869999	26.178802
174	2019-09-09	33.790001	33.790001	33.790001	33.790001	26.116970
175	2019-09-10	34.000000	34.000000	34.000000	34.000000	26.279285
176	2019-09-11	34.410000	34.410000	34.410000	34.410000	26.596180
177	2019-09-12	34.380001	34.380001	34.380001	34.380001	26.572996
178	2019-09-13	34.220001	34.220001	34.220001	34.220001	26.449329
179	2019-09-16	34.259998	34.259998	34.259998	34.259998	26.480244
180	2019-09-17	34.459999	34.459999	34.459999	34.459999	26.634823
181	2019-09-18	34.610001	34.610001	34.610001	34.610001	26.750765
182	2019-09-19	34.740002	34.740002	34.740002	34.740002	26.851246
183	2019-09-20	34.860001	34.860001	34.860001	34.860001	26.943993
184	2019-09-23	34.930000	34.930000	34.930000	34.930000	26.998102
185	2019-09-24	35.180000	35.180000	35.180000	35.180000	27.191330
186	2019-09-25	35.169998	35.169998	35.169998	35.169998	27.183599
187	2019-09-26	35.270000	35.270000	35.270000	35.270000	27.260893
188	2019-09-27	35.169998	35.169998	35.169998	35.169998	27.183599
189	2019-09-30	35.220001	35.220001	35.220001	35.220001	27.222248
190	2019-10-01	35.029999	35.029999	35.029999	35.029999	27.075392
191	2019-10-02	34.599998	34.599998	34.599998	34.599998	26.743031
192	2019-10-03	34.680000	34.680000	34.680000	34.680000	26.804871
193	2019-10-04	35.200001	35.200001	35.200001	35.200001	27.206787
194	2019-10-07	35.049999	35.049999	35.049999	35.049999	27.090849
195	2019-10-08	34.750000	34.750000	34.750000	34.750000	26.858976
196	2019-10-09	34.849998	34.849998	34.849998	34.849998	26.936262
197	2019-10-10	34.830002	34.830002	34.830002	34.830002	26.920807
198	2019-10-11	34.779999	34.779999	34.779999	34.779999	26.882158
199	2019-10-14	34.560001	34.560001	34.560001	34.560001	26.712120
200	2019-10-15	34.509998	34.509998	34.509998	34.509998	26.673475
201	2019-10-16	34.480000	34.480000	34.480000	34.480000	26.650284
202	2019-10-17	34.560001	34.560001	34.560001	34.560001	26.712120
203	2019-10-18	34.689999	34.689999	34.689999	34.689999	26.812597
204	2019-10-21	34.810001	34.810001	34.810001	34.810001	26.905346
205	2019-10-22	35.009998	35.009998	35.009998	35.009998	27.059935
206	2019-10-23	35.200001	35.200001	35.200001	35.200001	27.206787
207	2019-10-24	35.279999	35.279999	35.279999	35.279999	27.268618
208	2019-10-25	34.750000	34.750000	34.750000	34.750000	26.858976
209	2019-10-28	34.259998	34.259998	34.259998	34.259998	26.480244
210	2019-10-29	34.389999	34.389999	34.389999	34.389999	26.580723
211	2019-10-30	34.590000	34.590000	34.590000	34.590000	26.735310
212	2019-10-31	34.660000	34.660000	34.660000	34.660000	26.789412
213	2019-11-01	34.810001	34.810001	34.810001	34.810001	26.905346
214	2019-11-04	34.549999	34.549999	34.549999	34.549999	26.704388
215	2019-11-05	34.230000	34.230000	34.230000	34.230000	26.457052
216	2019-11-06	34.220001	34.220001	34.220001	34.220001	26.449329
217	2019-11-07	34.020000	34.020000	34.020000	34.020000	26.294743
218	2019-11-08	33.980000	33.980000	33.980000	33.980000	26.263826
219	2019-11-11	33.730000	33.730000	33.730000	33.730000	26.070591
220	2019-11-12	33.860001	33.860001	33.860001	33.860001	26.171076
221	2019-11-13	34.240002	34.240002	34.240002	34.240002	26.464785
222	2019-11-14	34.340000	34.340000	34.340000	34.340000	26.542076
223	2019-11-15	34.419998	34.419998	34.419998	34.419998	26.603909
224	2019-11-18	34.509998	34.509998	34.509998	34.509998	26.673475
225	2019-11-19	34.389999	34.389999	34.389999	34.389999	26.580723
226	2019-11-20	34.610001	34.610001	34.610001	34.610001	26.750765
227	2019-11-21	34.430000	34.430000	34.430000	34.430000	26.611633
228	2019-11-22	34.509998	34.509998	34.509998	34.509998	26.673475
229	2019-11-25	34.400002	34.400002	34.400002	34.400002	26.588451
230	2019-11-26	34.419998	34.419998	34.419998	34.419998	26.603909
231	2019-11-27	34.529999	34.529999	34.529999	34.529999	26.688927
232	2019-11-29	34.480000	34.480000	34.480000	34.480000	26.650284
233	2019-12-02	34.299999	34.299999	34.299999	34.299999	26.511156
234	2019-12-03	34.430000	34.430000	34.430000	34.430000	26.611633
235	2019-12-04	34.509998	34.509998	34.509998	34.509998	26.673475
236	2019-12-05	34.509998	34.509998	34.509998	34.509998	26.673475
237	2019-12-06	34.419998	34.419998	34.419998	34.419998	26.603909
238	2019-12-09	34.270000	34.270000	34.270000	34.270000	26.487972
239	2019-12-10	34.279999	34.279999	34.279999	34.279999	26.495701
240	2019-12-11	34.380001	34.380001	34.380001	34.380001	26.572996
241	2019-12-12	34.250000	34.250000	34.250000	34.250000	26.472511
242	2019-12-13	34.520000	34.520000	34.520000	34.520000	26.681204
243	2019-12-16	34.990002	34.990002	34.990002	34.990002	27.044472
244	2019-12-17	34.970001	34.970001	34.970001	34.970001	27.029016
245	2019-12-18	35.150002	35.150002	35.150002	35.150002	27.168142
246	2019-12-19	35.139999	35.139999	35.139999	35.139999	27.160410
247	2019-12-20	34.619999	34.619999	34.619999	34.619999	27.346828
248	2019-12-23	34.380001	34.380001	34.380001	34.380001	27.157255
249	2019-12-24	34.389999	34.389999	34.389999	34.389999	27.165152
250	2019-12-26	34.430000	34.430000	34.430000	34.430000	27.196747
251	2019-12-27	34.490002	34.490002	34.490002	34.490002	27.244143
252	2019-12-30	34.490002	34.490002	34.490002	34.490002	27.244143
253	2019-12-31	34.680000	34.680000	34.680000	34.680000	27.394230
254	2020-01-02	34.279999	34.279999	34.279999	34.279999	27.078259
255	2020-01-03	34.270000	34.270000	34.270000	34.270000	27.070364
256	2020-01-06	34.349998	34.349998	34.349998	34.349998	27.133551
257	2020-01-07	34.340000	34.340000	34.340000	34.340000	27.125658
258	2020-01-08	34.360001	34.360001	34.360001	34.360001	27.141455
259	2020-01-09	34.480000	34.480000	34.480000	34.480000	27.236246
260	2020-01-10	34.520000	34.520000	34.520000	34.520000	27.267841
261	2020-01-13	34.680000	34.680000	34.680000	34.680000	27.394230
262	2020-01-14	34.770000	34.770000	34.770000	34.770000	27.465319
263	2020-01-15	35.279999	35.279999	35.279999	35.279999	27.868174
264	2020-01-16	35.500000	35.500000	35.500000	35.500000	28.041958
265	2020-01-17	35.750000	35.750000	35.750000	35.750000	28.239437
266	2020-01-21	35.970001	35.970001	35.970001	35.970001	28.413219
267	2020-01-22	35.939999	35.939999	35.939999	35.939999	28.389519
268	2020-01-23	36.270000	36.270000	36.270000	36.270000	28.650196
269	2020-01-24	36.240002	36.240002	36.240002	36.240002	28.626495
270	2020-01-27	36.009998	36.009998	36.009998	36.009998	28.444813
271	2020-01-28	36.230000	36.230000	36.230000	36.230000	28.618593
272	2020-01-29	36.360001	36.360001	36.360001	36.360001	28.721283
273	2020-01-30	36.639999	36.639999	36.639999	36.639999	28.942453
274	2020-01-31	36.450001	36.450001	36.450001	36.450001	28.792377
275	2020-02-03	36.680000	36.680000	36.680000	36.680000	28.974049
276	2020-02-04	36.299999	36.299999	36.299999	36.299999	28.673883
277	2020-02-05	36.470001	36.470001	36.470001	36.470001	28.808170
278	2020-02-06	36.450001	36.450001	36.450001	36.450001	28.792377
279	2020-02-07	36.380001	36.380001	36.380001	36.380001	28.737080
280	2020-02-10	36.470001	36.470001	36.470001	36.470001	28.808170
281	2020-02-11	36.730000	36.730000	36.730000	36.730000	29.013546
282	2020-02-12	36.750000	36.750000	36.750000	36.750000	29.029345
283	2020-02-13	37.029999	37.029999	37.029999	37.029999	29.250523
284	2020-02-14	37.270000	37.270000	37.270000	37.270000	29.440109
285	2020-02-18	37.529999	37.529999	37.529999	37.529999	29.645477
286	2020-02-19	37.259998	37.259998	37.259998	37.259998	29.432201
287	2020-02-20	37.360001	37.360001	37.360001	37.360001	29.511194
288	2020-02-21	37.270000	37.270000	37.270000	37.270000	29.440109
289	2020-02-24	36.770000	36.770000	36.770000	36.770000	29.045143
290	2020-02-25	35.880001	35.880001	35.880001	35.880001	28.342127
291	2020-02-26	35.450001	35.450001	35.450001	35.450001	28.002466
292	2020-02-27	34.009998	34.009998	34.009998	34.009998	26.864983
293	2020-02-28	32.830002	32.830002	32.830002	32.830002	25.932888
294	2020-03-02	34.509998	34.509998	34.509998	34.509998	27.259947
295	2020-03-03	33.980000	33.980000	33.980000	33.980000	26.841293
296	2020-03-04	35.740002	35.740002	35.740002	35.740002	28.231541
297	2020-03-05	35.029999	35.029999	35.029999	35.029999	27.670696
298	2020-03-06	34.610001	34.610001	34.610001	34.610001	27.338936
299	2020-03-09	32.130001	32.130001	32.130001	32.130001	25.379950
300	2020-03-10	32.840000	32.840000	32.840000	32.840000	25.940784
301	2020-03-11	30.990000	30.990000	30.990000	30.990000	24.479443
302	2020-03-12	27.490000	27.490000	27.490000	27.490000	21.714741
303	2020-03-13	28.900000	28.900000	28.900000	28.900000	22.828524
304	2020-03-16	25.120001	25.120001	25.120001	25.120001	19.842646
305	2020-03-17	28.490000	28.490000	28.490000	28.490000	22.504658
306	2020-03-18	27.129999	27.129999	27.129999	27.129999	21.430374
307	2020-03-19	26.120001	26.120001	26.120001	26.120001	20.632565
308	2020-03-20	24.600000	24.600000	24.600000	24.600000	19.431887
309	2020-03-23	23.280001	23.280001	23.280001	23.280001	18.389202
310	2020-03-24	25.879999	25.879999	25.879999	25.879999	20.442980
311	2020-03-25	26.670000	26.670000	26.670000	26.670000	21.067015
312	2020-03-26	28.879999	28.879999	28.879999	28.879999	22.812721
313	2020-03-27	28.719999	28.719999	28.719999	28.719999	22.686337
314	2020-03-30	29.590000	29.590000	29.590000	29.590000	23.373562
315	2020-03-31	28.370001	28.370001	28.370001	28.370001	22.409870
316	2020-04-01	26.600000	26.600000	26.600000	26.600000	21.011721
317	2020-04-02	27.299999	27.299999	27.299999	27.299999	21.564659
318	2020-04-03	26.320000	26.320000	26.320000	26.320000	20.790545
319	2020-04-06	28.530001	28.530001	28.530001	28.530001	22.536251
320	2020-04-07	28.290001	28.290001	28.290001	28.290001	22.346676
321	2020-04-08	29.950001	29.950001	29.950001	29.950001	23.657930
322	2020-04-09	31.230000	31.230000	31.230000	31.230000	24.669024
323	2020-04-13	30.260000	30.260000	30.260000	30.260000	23.902809
324	2020-04-14	30.959999	30.959999	30.959999	30.959999	24.455750
325	2020-04-15	29.770000	29.770000	29.770000	29.770000	23.515749
326	2020-04-16	29.709999	29.709999	29.709999	29.709999	23.468355
327	2020-04-17	30.809999	30.809999	30.809999	30.809999	24.337261
328	2020-04-20	29.770000	29.770000	29.770000	29.770000	23.515749
329	2020-04-21	29.190001	29.190001	29.190001	29.190001	23.057598
330	2020-04-22	30.090000	30.090000	30.090000	30.090000	23.768517
331	2020-04-23	29.629999	29.629999	29.629999	29.629999	23.405159
332	2020-04-24	29.879999	29.879999	29.879999	29.879999	23.602636
333	2020-04-27	30.389999	30.389999	30.389999	30.389999	24.005497
334	2020-04-28	30.530001	30.530001	30.530001	30.530001	24.116083
335	2020-04-29	30.400000	30.400000	30.400000	30.400000	24.013393
336	2020-04-30	29.709999	29.709999	29.709999	29.709999	23.468355
337	2020-05-01	28.920000	28.920000	28.920000	28.920000	22.844320
338	2020-05-04	29.110001	29.110001	29.110001	29.110001	22.994408
339	2020-05-05	29.440001	29.440001	29.440001	29.440001	23.255079
340	2020-05-06	28.610001	28.610001	28.610001	28.610001	22.599451
341	2020-05-07	28.799999	28.799999	28.799999	28.799999	22.749533
342	2020-05-08	29.559999	29.559999	29.559999	29.559999	23.349863
343	2020-05-11	29.400000	29.400000	29.400000	29.400000	23.223476
344	2020-05-12	29.160000	29.160000	29.160000	29.160000	23.033901
345	2020-05-13	28.820000	28.820000	28.820000	28.820000	22.765331
346	2020-05-14	29.170000	29.170000	29.170000	29.170000	23.041796
347	2020-05-15	28.780001	28.780001	28.780001	28.780001	22.733732
348	2020-05-18	30.040001	30.040001	30.040001	30.040001	23.729029
349	2020-05-19	29.620001	29.620001	29.620001	29.620001	23.397259
350	2020-05-20	29.730000	29.730000	29.730000	29.730000	23.484150
351	2020-05-21	29.450001	29.450001	29.450001	29.450001	23.262974
352	2020-05-22	29.809999	29.809999	29.809999	29.809999	23.547346
353	2020-05-26	30.000000	30.000000	30.000000	30.000000	23.697430
354	2020-05-27	30.309999	30.309999	30.309999	30.309999	23.942307
355	2020-05-28	31.080000	31.080000	31.080000	31.080000	24.550537
356	2020-05-29	31.100000	31.100000	31.100000	31.100000	24.566334
357	2020-06-01	31.559999	31.559999	31.559999	31.559999	24.929691
358	2020-06-02	31.730000	31.730000	31.730000	31.730000	25.063980
359	2020-06-03	32.130001	32.130001	32.130001	32.130001	25.379950
360	2020-06-04	31.600000	31.600000	31.600000	31.600000	24.961294
361	2020-06-05	32.150002	32.150002	32.150002	32.150002	25.395746
362	2020-06-08	33.119999	33.119999	33.119999	33.119999	26.161959
363	2020-06-09	32.279999	32.279999	32.279999	32.279999	25.498432
364	2020-06-10	32.049999	32.049999	32.049999	32.049999	25.316753
365	2020-06-11	30.610001	30.610001	30.610001	30.610001	24.179276
366	2020-06-12	30.590000	30.590000	30.590000	30.590000	24.163477
367	2020-06-15	30.850000	30.850000	30.850000	30.850000	24.368856
368	2020-06-16	31.150000	31.150000	31.150000	31.150000	24.605827
369	2020-06-17	31.000000	31.000000	31.000000	31.000000	24.487343
370	2020-06-18	31.000000	31.000000	31.000000	31.000000	24.487343
371	2020-06-19	30.070000	30.070000	30.070000	30.070000	23.752722
372	2020-06-22	30.500000	30.500000	30.500000	30.500000	24.092386
373	2020-06-23	30.160000	30.160000	30.160000	30.160000	23.823816
374	2020-06-24	29.820000	29.820000	29.820000	29.820000	23.555244
375	2020-06-25	29.549999	29.549999	29.549999	29.549999	23.341961
376	2020-06-26	29.120001	29.120001	29.120001	29.120001	23.002306
377	2020-06-29	29.740000	29.740000	29.740000	29.740000	23.492048
378	2020-06-30	29.809999	29.809999	29.809999	29.809999	23.547346
379	2020-07-01	30.330000	30.330000	30.330000	30.330000	23.958101
380	2020-07-02	30.490000	30.490000	30.490000	30.490000	24.084488
381	2020-07-06	30.070000	30.070000	30.070000	30.070000	23.752722
382	2020-07-07	29.870001	29.870001	29.870001	29.870001	23.594742
383	2020-07-08	30.129999	30.129999	30.129999	30.129999	23.800116
384	2020-07-09	29.680000	29.680000	29.680000	29.680000	23.444656
385	2020-07-10	30.250000	30.250000	30.250000	30.250000	23.894903
386	2020-07-13	30.280001	30.280001	30.280001	30.280001	23.918604
387	2020-07-14	30.629999	30.629999	30.629999	30.629999	24.195076
388	2020-07-15	30.559999	30.559999	30.559999	30.559999	24.139780
389	2020-07-16	30.850000	30.850000	30.850000	30.850000	24.368856
390	2020-07-17	31.520000	31.520000	31.520000	31.520000	24.898098
391	2020-07-20	31.020000	31.020000	31.020000	31.020000	24.503139
392	2020-07-21	31.080000	31.080000	31.080000	31.080000	24.550537
393	2020-07-22	31.330000	31.330000	31.330000	31.330000	24.748013
394	2020-07-23	31.400000	31.400000	31.400000	31.400000	24.803307
395	2020-07-24	31.230000	31.230000	31.230000	31.230000	24.669024
396	2020-07-27	30.809999	30.809999	30.809999	30.809999	24.337261
397	2020-07-28	31.209999	31.209999	31.209999	31.209999	24.653227
398	2020-07-29	31.330000	31.330000	31.330000	31.330000	24.748013
399	2020-07-30	31.330000	31.330000	31.330000	31.330000	24.748013
400	2020-07-31	31.420000	31.420000	31.420000	31.420000	24.819107
401	2020-08-03	31.040001	31.040001	31.040001	31.040001	24.518942
402	2020-08-04	31.170000	31.170000	31.170000	31.170000	24.621628
403	2020-08-05	30.750000	30.750000	30.750000	30.750000	24.289864
404	2020-08-06	31.160000	31.160000	31.160000	31.160000	24.613726
405	2020-08-07	31.680000	31.680000	31.680000	31.680000	25.024481
406	2020-08-10	31.700001	31.700001	31.700001	31.700001	25.040281
407	2020-08-11	31.139999	31.139999	31.139999	31.139999	24.597931
408	2020-08-12	31.510000	31.510000	31.510000	31.510000	24.890194
409	2020-08-13	31.500000	31.500000	31.500000	31.500000	24.882296
410	2020-08-14	31.230000	31.230000	31.230000	31.230000	24.669024
411	2020-08-17	31.090000	31.090000	31.090000	31.090000	24.558439
412	2020-08-18	31.000000	31.000000	31.000000	31.000000	24.487343
413	2020-08-19	30.900000	30.900000	30.900000	30.900000	24.408350
414	2020-08-20	30.559999	30.559999	30.559999	30.559999	24.139780
415	2020-08-21	30.590000	30.590000	30.590000	30.590000	24.163477
416	2020-08-24	30.889999	30.889999	30.889999	30.889999	24.400452
417	2020-08-25	30.650000	30.650000	30.650000	30.650000	24.210873
418	2020-08-26	30.270000	30.270000	30.270000	30.270000	23.910706
419	2020-08-27	30.500000	30.500000	30.500000	30.500000	24.092386
420	2020-08-28	30.570000	30.570000	30.570000	30.570000	24.147680
421	2020-08-31	30.650000	30.650000	30.650000	30.650000	24.210873
422	2020-09-01	30.330000	30.330000	30.330000	30.330000	23.958101
423	2020-09-02	31.110001	31.110001	31.110001	31.110001	24.574232
424	2020-09-03	30.700001	30.700001	30.700001	30.700001	24.250368
425	2020-09-04	30.440001	30.440001	30.440001	30.440001	24.044991
426	2020-09-08	30.219999	30.219999	30.219999	30.219999	23.871208
427	2020-09-09	30.540001	30.540001	30.540001	30.540001	24.123983
428	2020-09-10	30.049999	30.049999	30.049999	30.049999	23.736923
429	2020-09-11	30.209999	30.209999	30.209999	30.209999	23.863312
430	2020-09-14	30.670000	30.670000	30.670000	30.670000	24.226671
431	2020-09-15	30.730000	30.730000	30.730000	30.730000	24.274065
432	2020-09-16	30.860001	30.860001	30.860001	30.860001	24.376755
433	2020-09-17	30.690001	30.690001	30.690001	30.690001	24.242474
434	2020-09-18	30.230000	30.230000	30.230000	30.230000	23.879108
435	2020-09-21	29.969999	29.969999	29.969999	29.969999	23.673727
436	2020-09-22	30.170000	30.170000	30.170000	30.170000	23.831715
437	2020-09-23	29.610001	29.610001	29.610001	29.610001	23.389362
438	2020-09-24	29.969999	29.969999	29.969999	29.969999	23.673727
439	2020-09-25	30.370001	30.370001	30.370001	30.370001	23.989695
440	2020-09-28	30.360001	30.360001	30.360001	30.360001	23.981800
441	2020-09-29	30.389999	30.389999	30.389999	30.389999	24.005497
442	2020-09-30	30.730000	30.730000	30.730000	30.730000	24.274065
443	2020-10-01	30.910000	30.910000	30.910000	30.910000	24.416250
444	2020-10-02	31.389999	31.389999	31.389999	31.389999	24.795408
445	2020-10-05	31.820000	31.820000	31.820000	31.820000	25.135069
446	2020-10-06	32.180000	32.180000	32.180000	32.180000	25.419437
447	2020-10-07	32.450001	32.450001	32.450001	32.450001	25.632719
448	2020-10-08	33.169998	33.169998	33.169998	33.169998	26.201456
449	2020-10-09	33.119999	33.119999	33.119999	33.119999	26.161959
450	2020-10-12	33.270000	33.270000	33.270000	33.270000	26.280453
451	2020-10-13	33.090000	33.090000	33.090000	33.090000	26.138266
452	2020-10-14	33.099998	33.099998	33.099998	33.099998	26.146156
453	2020-10-15	33.209999	33.209999	33.209999	33.209999	26.233051
454	2020-10-16	33.560001	33.560001	33.560001	33.560001	26.509527
455	2020-10-19	33.400002	33.400002	33.400002	33.400002	26.383137
456	2020-10-20	33.700001	33.700001	33.700001	33.700001	26.620117
457	2020-10-21	33.570000	33.570000	33.570000	33.570000	26.517416
458	2020-10-22	34.029999	34.029999	34.029999	34.029999	26.880783
459	2020-10-23	34.180000	34.180000	34.180000	34.180000	26.999268
460	2020-10-26	33.970001	33.970001	33.970001	33.970001	26.833385
461	2020-10-27	33.860001	33.860001	33.860001	33.860001	26.746496
462	2020-10-28	32.820000	32.820000	32.820000	32.820000	25.924982
463	2020-10-29	32.939999	32.939999	32.939999	32.939999	26.019777
464	2020-10-30	32.540001	32.540001	32.540001	32.540001	25.703810
465	2020-11-02	33.230000	33.230000	33.230000	33.230000	26.248854
466	2020-11-03	33.720001	33.720001	33.720001	33.720001	26.635910
467	2020-11-04	33.250000	33.250000	33.250000	33.250000	26.264650
468	2020-11-05	33.770000	33.770000	33.770000	33.770000	26.675406
469	2020-11-06	33.660000	33.660000	33.660000	33.660000	26.588512
470	2020-11-09	34.380001	34.380001	34.380001	34.380001	27.157255
471	2020-11-10	34.830002	34.830002	34.830002	34.830002	27.512718
472	2020-11-11	35.029999	35.029999	35.029999	35.029999	27.670696
473	2020-11-12	34.470001	34.470001	34.470001	34.470001	27.228346
474	2020-11-13	34.939999	34.939999	34.939999	34.939999	27.599607
475	2020-11-16	35.259998	35.259998	35.259998	35.259998	27.852379
476	2020-11-17	34.919998	34.919998	34.919998	34.919998	27.583805
477	2020-11-18	34.459999	34.459999	34.459999	34.459999	27.220446
478	2020-11-19	34.070000	34.070000	34.070000	34.070000	26.912376
479	2020-11-20	34.029999	34.029999	34.029999	34.029999	26.880783
480	2020-11-23	34.139999	34.139999	34.139999	34.139999	26.967670
481	2020-11-24	34.610001	34.610001	34.610001	34.610001	27.338936
482	2020-11-25	34.580002	34.580002	34.580002	34.580002	27.315233
483	2020-11-27	34.369999	34.369999	34.369999	34.369999	27.149351
484	2020-11-30	33.779999	33.779999	33.779999	33.779999	26.683300
485	2020-12-01	33.990002	33.990002	33.990002	33.990002	26.849184
486	2020-12-02	34.180000	34.180000	34.180000	34.180000	26.999268
487	2020-12-03	33.970001	33.970001	33.970001	33.970001	26.833385
488	2020-12-04	33.849998	33.849998	33.849998	33.849998	26.738592
489	2020-12-07	33.980000	33.980000	33.980000	33.980000	26.841293
490	2020-12-08	33.950001	33.950001	33.950001	33.950001	26.817591
491	2020-12-09	33.889999	33.889999	33.889999	33.889999	26.770193
492	2020-12-10	33.680000	33.680000	33.680000	33.680000	26.604307
493	2020-12-11	33.700001	33.700001	33.700001	33.700001	26.620117
494	2020-12-14	33.500000	33.500000	33.500000	33.500000	26.462126
495	2020-12-15	34.349998	34.349998	34.349998	34.349998	27.133551
496	2020-12-16	33.919998	33.919998	33.919998	33.919998	26.793890
497	2020-12-17	34.160000	34.160000	34.160000	34.160000	26.983471
498	2020-12-18	33.189999	33.189999	33.189999	33.189999	26.866901
499	2020-12-21	32.869999	32.869999	32.869999	32.869999	26.607868
500	2020-12-22	32.919998	32.919998	32.919998	32.919998	26.648344
501	2020-12-23	32.990002	32.990002	32.990002	32.990002	26.705009
502	2020-12-24	33.110001	33.110001	33.110001	33.110001	26.802151
503	2020-12-28	33.169998	33.169998	33.169998	33.169998	26.850716
504	2020-12-29	33.049999	33.049999	33.049999	33.049999	26.753571
505	2020-12-30	33.270000	33.270000	33.270000	33.270000	26.931664
506	2020-12-31	33.799999	33.799999	33.799999	33.799999	27.360693
507	2021-01-04	32.950001	32.950001	32.950001	32.950001	26.672625
508	2021-01-05	33.189999	33.189999	33.189999	33.189999	26.866901
509	2021-01-06	34.099998	34.099998	34.099998	34.099998	27.603539
510	2021-01-07	33.759998	33.759998	33.759998	33.759998	27.328312
511	2021-01-08	34.020000	34.020000	34.020000	34.020000	27.538784
512	2021-01-11	33.799999	33.799999	33.799999	33.799999	27.360693
513	2021-01-12	33.820000	33.820000	33.820000	33.820000	27.376877
514	2021-01-13	34.340000	34.340000	34.340000	34.340000	27.797817
515	2021-01-14	34.200001	34.200001	34.200001	34.200001	27.684488
516	2021-01-15	34.529999	34.529999	34.529999	34.529999	27.951616
517	2021-01-19	34.470001	34.470001	34.470001	34.470001	27.903051
518	2021-01-20	34.619999	34.619999	34.619999	34.619999	28.024473
519	2021-01-21	34.430000	34.430000	34.430000	34.430000	27.870668
520	2021-01-22	34.419998	34.419998	34.419998	34.419998	27.862572
521	2021-01-25	34.680000	34.680000	34.680000	34.680000	28.073046
522	2021-01-26	34.139999	34.139999	34.139999	34.139999	27.635920
523	2021-01-27	32.900002	32.900002	32.900002	32.900002	26.632151
524	2021-01-28	33.759998	33.759998	33.759998	33.759998	27.328312
525	2021-01-29	33.529999	33.529999	33.529999	33.529999	27.142130
526	2021-02-01	33.779999	33.779999	33.779999	33.779999	27.344501
527	2021-02-02	34.220001	34.220001	34.220001	34.220001	27.700676
528	2021-02-03	34.209999	34.209999	34.209999	34.209999	27.692581
529	2021-02-04	34.509998	34.509998	34.509998	34.509998	27.935434
530	2021-02-05	34.660000	34.660000	34.660000	34.660000	28.056852
531	2021-02-08	34.549999	34.549999	34.549999	34.549999	27.967808
532	2021-02-09	34.630001	34.630001	34.630001	34.630001	28.032572
533	2021-02-10	34.740002	34.740002	34.740002	34.740002	28.121613
534	2021-02-11	34.570000	34.570000	34.570000	34.570000	27.983999
535	2021-02-12	34.380001	34.380001	34.380001	34.380001	27.830196
536	2021-02-16	34.110001	34.110001	34.110001	34.110001	27.611631
537	2021-02-17	34.099998	34.099998	34.099998	34.099998	27.603539
538	2021-02-18	34.220001	34.220001	34.220001	34.220001	27.700676
539	2021-02-19	33.849998	33.849998	33.849998	33.849998	27.401169
540	2021-02-22	33.090000	33.090000	33.090000	33.090000	26.785959
541	2021-02-23	33.230000	33.230000	33.230000	33.230000	26.899288
542	2021-02-24	33.220001	33.220001	33.220001	33.220001	26.891190
543	2021-02-25	32.529999	32.529999	32.529999	32.529999	26.332647
544	2021-02-26	31.830000	31.830000	31.830000	31.830000	25.765999
545	2021-03-01	32.610001	32.610001	32.610001	32.610001	26.397400
546	2021-03-02	32.380001	32.380001	32.380001	32.380001	26.211218
547	2021-03-03	32.090000	32.090000	32.090000	32.090000	25.976469
548	2021-03-04	32.070000	32.070000	32.070000	32.070000	25.960278
549	2021-03-05	32.459999	32.459999	32.459999	32.459999	26.275978
550	2021-03-08	32.980000	32.980000	32.980000	32.980000	26.696915
551	2021-03-09	33.540001	33.540001	33.540001	33.540001	27.150223
552	2021-03-10	33.770000	33.770000	33.770000	33.770000	27.336411
553	2021-03-11	33.799999	33.799999	33.799999	33.799999	27.360693
554	2021-03-12	34.160000	34.160000	34.160000	34.160000	27.652103
555	2021-03-15	34.680000	34.680000	34.680000	34.680000	28.073046
556	2021-03-16	34.650002	34.650002	34.650002	34.650002	28.048761
557	2021-03-17	33.980000	33.980000	33.980000	33.980000	27.506405
558	2021-03-18	33.549999	33.549999	33.549999	33.549999	27.158321
559	2021-03-19	33.700001	33.700001	33.700001	33.700001	27.279747
560	2021-03-22	33.540001	33.540001	33.540001	33.540001	27.150223
561	2021-03-23	33.759998	33.759998	33.759998	33.759998	27.328312
562	2021-03-24	33.810001	33.810001	33.810001	33.810001	27.368788
563	2021-03-25	34.290001	34.290001	34.290001	34.290001	27.757345
564	2021-03-26	34.410000	34.410000	34.410000	34.410000	27.854479
565	2021-03-29	34.610001	34.610001	34.610001	34.610001	28.016378
566	2021-03-30	34.450001	34.450001	34.450001	34.450001	27.886860
567	2021-03-31	34.689999	34.689999	34.689999	34.689999	28.081137
568	2021-04-01	34.660000	34.660000	34.660000	34.660000	28.056852
569	2021-04-05	35.020000	35.020000	35.020000	35.020000	28.348269
570	2021-04-06	35.230000	35.230000	35.230000	35.230000	28.518263
571	2021-04-07	35.130001	35.130001	35.130001	35.130001	28.437311
572	2021-04-08	35.169998	35.169998	35.169998	35.169998	28.469692
573	2021-04-09	35.189999	35.189999	35.189999	35.189999	28.485882
574	2021-04-12	35.169998	35.169998	35.169998	35.169998	28.469692
575	2021-04-13	35.590000	35.590000	35.590000	35.590000	28.809683
576	2021-04-14	35.750000	35.750000	35.750000	35.750000	28.939196
577	2021-04-15	36.099998	36.099998	36.099998	36.099998	29.222515
578	2021-04-16	36.279999	36.279999	36.279999	36.279999	29.368219
579	2021-04-19	36.020000	36.020000	36.020000	36.020000	29.157761
580	2021-04-20	36.369999	36.369999	36.369999	36.369999	29.441074
581	2021-04-21	36.160000	36.160000	36.160000	36.160000	29.271088
582	2021-04-22	35.860001	35.860001	35.860001	35.860001	29.028236
583	2021-04-23	35.830002	35.830002	35.830002	35.830002	29.003958
584	2021-04-26	35.650002	35.650002	35.650002	35.650002	28.858248
585	2021-04-27	35.410000	35.410000	35.410000	35.410000	28.663971
586	2021-04-28	35.450001	35.450001	35.450001	35.450001	28.696350
587	2021-04-29	35.750000	35.750000	35.750000	35.750000	28.939196
588	2021-04-30	36.020000	36.020000	36.020000	36.020000	29.157761
589	2021-05-03	35.980000	35.980000	35.980000	35.980000	29.125380
590	2021-05-04	35.770000	35.770000	35.770000	35.770000	28.955381
591	2021-05-05	35.169998	35.169998	35.169998	35.169998	28.469692
592	2021-05-06	35.330002	35.330002	35.330002	35.330002	28.599207
593	2021-05-07	35.450001	35.450001	35.450001	35.450001	28.696350
594	2021-05-10	35.540001	35.540001	35.540001	35.540001	28.769205
595	2021-05-11	35.189999	35.189999	35.189999	35.189999	28.485882
596	2021-05-12	34.299999	34.299999	34.299999	34.299999	27.765436
597	2021-05-13	34.990002	34.990002	34.990002	34.990002	28.323984
598	2021-05-14	35.270000	35.270000	35.270000	35.270000	28.550634
599	2021-05-17	35.000000	35.000000	35.000000	35.000000	28.332079
600	2021-05-18	34.950001	34.950001	34.950001	34.950001	28.291607
601	2021-05-19	34.880001	34.880001	34.880001	34.880001	28.234941
602	2021-05-20	35.080002	35.080002	35.080002	35.080002	28.396841
603	2021-05-21	35.250000	35.250000	35.250000	35.250000	28.534451
604	2021-05-24	35.320000	35.320000	35.320000	35.320000	28.591116
605	2021-05-25	34.759998	34.759998	34.759998	34.759998	28.137798
606	2021-05-26	34.830002	34.830002	34.830002	34.830002	28.194471
607	2021-05-27	34.639999	34.639999	34.639999	34.639999	28.040661
608	2021-05-28	34.830002	34.830002	34.830002	34.830002	28.194471
609	2021-06-01	34.709999	34.709999	34.709999	34.709999	28.097322
610	2021-06-02	34.840000	34.840000	34.840000	34.840000	28.202562
611	2021-06-03	35.080002	35.080002	35.080002	35.080002	28.396841
612	2021-06-04	35.029999	35.029999	35.029999	35.029999	28.356361
613	2021-06-07	35.130001	35.130001	35.130001	35.130001	28.437311
614	2021-06-08	34.959999	34.959999	34.959999	34.959999	28.299696
615	2021-06-09	35.279999	35.279999	35.279999	35.279999	28.558733
616	2021-06-10	35.560001	35.560001	35.560001	35.560001	28.785395
617	2021-06-11	35.750000	35.750000	35.750000	35.750000	28.939196
618	2021-06-14	35.830002	35.830002	35.830002	35.830002	29.003958
619	2021-06-15	35.919998	35.919998	35.919998	35.919998	29.076805
620	2021-06-16	35.410000	35.410000	35.410000	35.410000	28.663971
621	2021-06-17	35.520000	35.520000	35.520000	35.520000	28.753008
622	2021-06-18	34.630001	34.630001	34.630001	34.630001	28.032572
623	2021-06-21	35.090000	35.090000	35.090000	35.090000	28.404932
624	2021-06-22	34.810001	34.810001	34.810001	34.810001	28.178274
625	2021-06-23	34.509998	34.509998	34.509998	34.509998	27.935434
626	2021-06-24	34.480000	34.480000	34.480000	34.480000	27.911142
627	2021-06-25	34.900002	34.900002	34.900002	34.900002	28.251129
628	2021-06-28	35.180000	35.180000	35.180000	35.180000	28.477787
629	2021-06-29	34.660000	34.660000	34.660000	34.660000	28.056852
630	2021-06-30	34.599998	34.599998	34.599998	34.599998	28.008282
631	2021-07-01	34.980000	34.980000	34.980000	34.980000	28.315887
632	2021-07-02	35.040001	35.040001	35.040001	35.040001	28.364462
633	2021-07-06	35.130001	35.130001	35.130001	35.130001	28.437311
634	2021-07-07	35.240002	35.240002	35.240002	35.240002	28.526360
635	2021-07-08	35.049999	35.049999	35.049999	35.049999	28.372551
636	2021-07-09	35.189999	35.189999	35.189999	35.189999	28.485882
637	2021-07-12	35.230000	35.230000	35.230000	35.230000	28.518263
638	2021-07-13	34.820000	34.820000	34.820000	34.820000	28.186373
639	2021-07-14	35.020000	35.020000	35.020000	35.020000	28.348269
640	2021-07-15	35.349998	35.349998	35.349998	35.349998	28.615398
641	2021-07-16	35.610001	35.610001	35.610001	35.610001	28.825869
642	2021-07-19	34.869999	34.869999	34.869999	34.869999	28.226851
643	2021-07-20	35.169998	35.169998	35.169998	35.169998	28.469692
644	2021-07-21	34.959999	34.959999	34.959999	34.959999	28.299696
645	2021-07-22	35.009998	35.009998	35.009998	35.009998	28.340178
646	2021-07-23	35.299999	35.299999	35.299999	35.299999	28.574919
647	2021-07-26	35.250000	35.250000	35.250000	35.250000	28.534451
648	2021-07-27	35.799999	35.799999	35.799999	35.799999	28.979666
649	2021-07-28	35.669998	35.669998	35.669998	35.669998	28.874432
650	2021-07-29	35.759998	35.759998	35.759998	35.759998	28.947294
651	2021-07-30	35.380001	35.380001	35.380001	35.380001	28.639690
652	2021-08-02	35.610001	35.610001	35.610001	35.610001	28.825869
653	2021-08-03	35.849998	35.849998	35.849998	35.849998	29.020140
654	2021-08-04	35.669998	35.669998	35.669998	35.669998	28.874432
655	2021-08-05	36.049999	36.049999	36.049999	36.049999	29.182039
656	2021-08-06	36.060001	36.060001	36.060001	36.060001	29.190142
657	2021-08-09	36.040001	36.040001	36.040001	36.040001	29.173946
658	2021-08-10	36.180000	36.180000	36.180000	36.180000	29.287277
659	2021-08-11	36.580002	36.580002	36.580002	36.580002	29.611069
660	2021-08-12	36.630001	36.630001	36.630001	36.630001	29.651539
661	2021-08-13	36.810001	36.810001	36.810001	36.810001	29.797251
662	2021-08-16	36.930000	36.930000	36.930000	36.930000	29.894398
663	2021-08-17	36.910000	36.910000	36.910000	36.910000	29.878202
664	2021-08-18	36.750000	36.750000	36.750000	36.750000	29.748676
665	2021-08-19	36.820000	36.820000	36.820000	36.820000	29.805347
666	2021-08-20	37.369999	37.369999	37.369999	37.369999	30.250563
667	2021-08-23	37.000000	37.000000	37.000000	37.000000	29.951048
668	2021-08-24	36.830002	36.830002	36.830002	36.830002	29.813444
669	2021-08-25	36.950001	36.950001	36.950001	36.950001	29.910583
670	2021-08-26	36.759998	36.759998	36.759998	36.759998	29.756781
671	2021-08-27	36.759998	36.759998	36.759998	36.759998	29.756781
672	2021-08-30	36.750000	36.750000	36.750000	36.750000	29.748676
673	2021-08-31	36.770000	36.770000	36.770000	36.770000	29.764870
674	2021-09-01	37.209999	37.209999	37.209999	37.209999	30.121042
675	2021-09-02	37.529999	37.529999	37.529999	37.529999	30.380081
676	2021-09-03	37.240002	37.240002	37.240002	37.240002	30.145332
677	2021-09-07	36.910000	36.910000	36.910000	36.910000	29.878202
678	2021-09-08	37.410000	37.410000	37.410000	37.410000	30.282948
679	2021-09-09	37.230000	37.230000	37.230000	37.230000	30.137232
680	2021-09-10	36.770000	36.770000	36.770000	36.770000	29.764870
681	2021-09-13	36.930000	36.930000	36.930000	36.930000	29.894398
682	2021-09-14	36.759998	36.759998	36.759998	36.759998	29.756781
683	2021-09-15	36.840000	36.840000	36.840000	36.840000	29.821535
684	2021-09-16	36.459999	36.459999	36.459999	36.459999	29.513931
685	2021-09-17	36.060001	36.060001	36.060001	36.060001	29.190142
686	2021-09-20	35.840000	35.840000	35.840000	35.840000	29.012054
687	2021-09-21	35.799999	35.799999	35.799999	35.799999	28.979666
688	2021-09-22	35.790001	35.790001	35.790001	35.790001	28.971577
689	2021-09-23	35.680000	35.680000	35.680000	35.680000	28.882530
690	2021-09-24	35.630001	35.630001	35.630001	35.630001	28.842060
691	2021-09-27	35.349998	35.349998	35.349998	35.349998	28.615398
692	2021-09-28	34.830002	34.830002	34.830002	34.830002	28.194471
693	2021-09-29	35.139999	35.139999	35.139999	35.139999	28.445410
694	2021-09-30	34.880001	34.880001	34.880001	34.880001	28.234941
695	2021-10-01	34.860001	34.860001	34.860001	34.860001	28.218748
696	2021-10-04	35.240002	35.240002	35.240002	35.240002	28.526360
697	2021-10-05	35.250000	35.250000	35.250000	35.250000	28.534451
698	2021-10-06	35.740002	35.740002	35.740002	35.740002	28.931101
699	2021-10-07	35.680000	35.680000	35.680000	35.680000	28.882530
700	2021-10-08	35.500000	35.500000	35.500000	35.500000	28.736830
701	2021-10-11	35.020000	35.020000	35.020000	35.020000	28.348269
702	2021-10-12	35.240002	35.240002	35.240002	35.240002	28.526360
703	2021-10-13	35.700001	35.700001	35.700001	35.700001	28.898724
704	2021-10-14	36.160000	36.160000	36.160000	36.160000	29.271088
705	2021-10-15	36.200001	36.200001	36.200001	36.200001	29.303469
706	2021-10-18	35.869999	35.869999	35.869999	35.869999	29.036339
707	2021-10-19	36.299999	36.299999	36.299999	36.299999	29.384409
708	2021-10-20	36.930000	36.930000	36.930000	36.930000	29.894398
709	2021-10-21	36.939999	36.939999	36.939999	36.939999	29.902485
710	2021-10-22	37.130001	37.130001	37.130001	37.130001	30.056288
711	2021-10-25	37.080002	37.080002	37.080002	37.080002	30.015816
712	2021-10-26	37.270000	37.270000	37.270000	37.270000	30.169619
713	2021-10-27	37.139999	37.139999	37.139999	37.139999	30.064379
714	2021-10-28	37.410000	37.410000	37.410000	37.410000	30.282948
715	2021-10-29	37.220001	37.220001	37.220001	37.220001	30.129147
716	2021-11-01	37.430000	37.430000	37.430000	37.430000	30.299129
717	2021-11-02	37.349998	37.349998	37.349998	37.349998	30.234375
718	2021-11-03	37.400002	37.400002	37.400002	37.400002	30.274843
719	2021-11-04	37.220001	37.220001	37.220001	37.220001	30.129147
720	2021-11-05	37.520000	37.520000	37.520000	37.520000	30.371986
721	2021-11-08	36.950001	36.950001	36.950001	36.950001	29.910583
722	2021-11-09	37.160000	37.160000	37.160000	37.160000	30.080578
723	2021-11-10	37.430000	37.430000	37.430000	37.430000	30.299129
724	2021-11-11	37.360001	37.360001	37.360001	37.360001	30.242472
725	2021-11-12	37.320000	37.320000	37.320000	37.320000	30.210091
726	2021-11-15	37.790001	37.790001	37.790001	37.790001	30.590549
727	2021-11-16	37.619999	37.619999	37.619999	37.619999	30.452934
728	2021-11-17	37.599998	37.599998	37.599998	37.599998	30.436750
729	2021-11-18	37.360001	37.360001	37.360001	37.360001	30.242472
730	2021-11-19	37.590000	37.590000	37.590000	37.590000	30.428654
731	2021-11-22	37.740002	37.740002	37.740002	37.740002	30.550079
732	2021-11-23	37.830002	37.830002	37.830002	37.830002	30.622931
733	2021-11-24	37.900002	37.900002	37.900002	37.900002	30.679598
734	2021-11-26	37.169998	37.169998	37.169998	37.169998	30.088665
735	2021-11-29	37.720001	37.720001	37.720001	37.720001	30.533888
736	2021-11-30	36.720001	36.720001	36.720001	36.720001	29.724390
737	2021-12-01	36.709999	36.709999	36.709999	36.709999	29.716305
738	2021-12-02	37.230000	37.230000	37.230000	37.230000	30.137232
739	2021-12-03	37.389999	37.389999	37.389999	37.389999	30.266748
740	2021-12-06	38.119999	38.119999	38.119999	38.119999	30.857681
741	2021-12-07	38.330002	38.330002	38.330002	38.330002	31.027681
742	2021-12-08	38.290001	38.290001	38.290001	38.290001	30.995295
743	2021-12-09	38.139999	38.139999	38.139999	38.139999	30.873875
744	2021-12-10	38.330002	38.330002	38.330002	38.330002	31.027681
745	2021-12-13	38.660000	38.660000	38.660000	38.660000	31.294798
746	2021-12-14	38.360001	38.360001	38.360001	38.360001	31.051960
747	2021-12-15	38.919998	38.919998	38.919998	38.919998	31.505278
748	2021-12-16	39.049999	39.049999	39.049999	39.049999	31.610508
749	2021-12-17	37.389999	37.389999	37.389999	37.389999	31.175268
750	2021-12-20	37.310001	37.310001	37.310001	37.310001	31.108564
751	2021-12-21	37.439999	37.439999	37.439999	37.439999	31.216959
752	2021-12-22	37.599998	37.599998	37.599998	37.599998	31.350365
753	2021-12-23	37.599998	37.599998	37.599998	37.599998	31.350365
754	2021-12-27	37.759998	37.759998	37.759998	37.759998	31.483767
755	2021-12-28	38.090000	38.090000	38.090000	38.090000	31.758917
756	2021-12-29	38.259998	38.259998	38.259998	38.259998	31.900667
757	2021-12-30	38.450001	38.450001	38.450001	38.450001	32.059090
758	2021-12-31	38.650002	38.650002	38.650002	38.650002	32.225834
759	2022-01-03	38.340000	38.340000	38.340000	38.340000	31.967367
760	2022-01-04	38.240002	38.240002	38.240002	38.240002	31.883989
761	2022-01-05	37.919998	37.919998	37.919998	37.919998	31.617170
762	2022-01-06	37.570000	37.570000	37.570000	37.570000	31.325352
763	2022-01-07	37.900002	37.900002	37.900002	37.900002	31.600506
764	2022-01-10	37.689999	37.689999	37.689999	37.689999	31.425411
765	2022-01-11	37.439999	37.439999	37.439999	37.439999	31.216959
766	2022-01-12	37.610001	37.610001	37.610001	37.610001	31.358696
767	2022-01-13	37.740002	37.740002	37.740002	37.740002	31.467096
768	2022-01-14	37.590000	37.590000	37.590000	37.590000	31.342022
769	2022-01-18	37.119999	37.119999	37.119999	37.119999	30.950144
770	2022-01-19	37.310001	37.310001	37.310001	37.310001	31.108564
771	2022-01-20	37.299999	37.299999	37.299999	37.299999	31.100231
772	2022-01-21	37.090000	37.090000	37.090000	37.090000	30.925131
773	2022-01-24	36.750000	36.750000	36.750000	36.750000	30.641640
774	2022-01-25	36.180000	36.180000	36.180000	36.180000	30.166393
775	2022-01-26	36.020000	36.020000	36.020000	36.020000	30.032982
776	2022-01-27	36.180000	36.180000	36.180000	36.180000	30.166393
777	2022-01-28	36.639999	36.639999	36.639999	36.639999	30.549927
778	2022-01-31	37.320000	37.320000	37.320000	37.320000	31.116901
779	2022-02-01	36.860001	36.860001	36.860001	36.860001	30.733360
780	2022-02-02	37.450001	37.450001	37.450001	37.450001	31.225294
781	2022-02-03	37.220001	37.220001	37.220001	37.220001	31.033529
782	2022-02-04	36.970001	36.970001	36.970001	36.970001	30.825079
783	2022-02-07	36.840000	36.840000	36.840000	36.840000	30.716690
784	2022-02-08	36.939999	36.939999	36.939999	36.939999	30.800064
785	2022-02-09	37.209999	37.209999	37.209999	37.209999	31.025185
786	2022-02-10	36.299999	36.299999	36.299999	36.299999	30.266439
787	2022-02-11	36.220001	36.220001	36.220001	36.220001	30.199736
788	2022-02-14	35.970001	35.970001	35.970001	35.970001	29.991297
789	2022-02-15	35.880001	35.880001	35.880001	35.880001	29.916252
790	2022-02-16	36.080002	36.080002	36.080002	36.080002	30.083012
791	2022-02-17	35.950001	35.950001	35.950001	35.950001	29.974613
792	2022-02-18	35.730000	35.730000	35.730000	35.730000	29.791183
793	2022-02-22	35.610001	35.610001	35.610001	35.610001	29.691130
794	2022-02-23	34.919998	34.919998	34.919998	34.919998	29.115816
795	2022-02-24	35.490002	35.490002	35.490002	35.490002	29.591078
796	2022-02-25	36.520000	36.520000	36.520000	36.520000	30.449873
797	2022-02-28	36.939999	36.939999	36.939999	36.939999	30.800064
798	2022-03-01	36.700001	36.700001	36.700001	36.700001	30.599957
799	2022-03-02	37.200001	37.200001	37.200001	37.200001	31.016851
800	2022-03-03	37.669998	37.669998	37.669998	37.669998	31.408728
801	2022-03-04	38.270000	38.270000	38.270000	38.270000	31.908995
802	2022-03-07	38.680000	38.680000	38.680000	38.680000	32.250854
803	2022-03-08	38.360001	38.360001	38.360001	38.360001	31.984041
804	2022-03-09	38.180000	38.180000	38.180000	38.180000	31.833967
805	2022-03-10	38.380001	38.380001	38.380001	38.380001	32.000721
806	2022-03-11	38.110001	38.110001	38.110001	38.110001	31.775600
807	2022-03-14	38.150002	38.150002	38.150002	38.150002	31.808949
808	2022-03-15	38.669998	38.669998	38.669998	38.669998	32.242508
809	2022-03-16	38.810001	38.810001	38.810001	38.810001	32.359249
810	2022-03-17	38.919998	38.919998	38.919998	38.919998	32.450966
811	2022-03-18	38.630001	38.630001	38.630001	38.630001	32.209171
812	2022-03-21	38.779999	38.779999	38.779999	38.779999	32.334232
813	2022-03-22	39.020000	39.020000	39.020000	39.020000	32.534340
814	2022-03-23	38.970001	38.970001	38.970001	38.970001	32.492645
815	2022-03-24	39.470001	39.470001	39.470001	39.470001	32.909546
816	2022-03-25	40.060001	40.060001	40.060001	40.060001	33.401485
817	2022-03-28	40.369999	40.369999	40.369999	40.369999	33.659954
818	2022-03-29	40.759998	40.759998	40.759998	40.759998	33.985126
819	2022-03-30	41.060001	41.060001	41.060001	41.060001	34.235268
820	2022-03-31	40.990002	40.990002	40.990002	40.990002	34.176903
821	2022-04-01	41.540001	41.540001	41.540001	41.540001	34.700668
822	2022-04-04	41.290001	41.290001	41.290001	41.290001	34.491833
823	2022-04-05	41.430000	41.430000	41.430000	41.430000	34.608780
824	2022-04-06	42.029999	42.029999	42.029999	42.029999	35.109989
825	2022-04-07	42.029999	42.029999	42.029999	42.029999	35.109989
826	2022-04-08	42.250000	42.250000	42.250000	42.250000	35.293777
827	2022-04-11	41.470001	41.470001	41.470001	41.470001	34.642189
828	2022-04-12	41.650002	41.650002	41.650002	41.650002	34.792561
829	2022-04-13	41.770000	41.770000	41.770000	41.770000	34.892799
830	2022-04-14	41.680000	41.680000	41.680000	41.680000	34.817619
831	2022-04-18	41.580002	41.580002	41.580002	41.580002	34.734085
832	2022-04-19	41.840000	41.840000	41.840000	41.840000	34.951271
833	2022-04-20	42.189999	42.189999	42.189999	42.189999	35.243649
834	2022-04-21	41.349998	41.349998	41.349998	41.349998	34.541950
835	2022-04-22	40.610001	40.610001	40.610001	40.610001	33.923790
836	2022-04-25	40.299999	40.299999	40.299999	40.299999	33.664825
837	2022-04-26	39.880001	39.880001	39.880001	39.880001	33.313976
838	2022-04-27	39.779999	39.779999	39.779999	39.779999	33.230450
839	2022-04-28	40.230000	40.230000	40.230000	40.230000	33.606354
840	2022-04-29	39.150002	39.150002	39.150002	39.150002	32.704163
841	2022-05-02	38.820000	38.820000	38.820000	38.820000	32.428497
842	2022-05-03	39.070000	39.070000	39.070000	39.070000	32.637344
843	2022-05-04	40.040001	40.040001	40.040001	40.040001	33.447632
844	2022-05-05	39.470001	39.470001	39.470001	39.470001	32.971485
845	2022-05-06	39.750000	39.750000	39.750000	39.750000	33.205379
846	2022-05-09	39.070000	39.070000	39.070000	39.070000	32.637344
847	2022-05-10	38.619999	38.619999	38.619999	38.619999	32.261429
848	2022-05-11	38.869999	38.869999	38.869999	38.869999	32.470261
849	2022-05-12	38.220001	38.220001	38.220001	38.220001	31.927290
850	2022-05-13	38.799999	38.799999	38.799999	38.799999	32.411789
851	2022-05-16	38.970001	38.970001	38.970001	38.970001	32.553799
852	2022-05-17	39.549999	39.549999	39.549999	39.549999	33.038315
853	2022-05-18	39.110001	39.110001	39.110001	39.110001	32.670757
854	2022-05-19	39.080002	39.080002	39.080002	39.080002	32.645699
855	2022-05-20	39.049999	39.049999	39.049999	39.049999	32.620636
856	2022-05-23	39.540001	39.540001	39.540001	39.540001	33.029957
857	2022-05-24	40.110001	40.110001	40.110001	40.110001	33.506119
858	2022-05-25	40.330002	40.330002	40.330002	40.330002	33.689892
859	2022-05-26	40.490002	40.490002	40.490002	40.490002	33.823547
860	2022-05-27	41.240002	41.240002	41.240002	41.240002	34.450066
861	2022-05-31	40.650002	40.650002	40.650002	40.650002	33.957199
862	2022-06-01	40.619999	40.619999	40.619999	40.619999	33.932144
863	2022-06-02	40.959999	40.959999	40.959999	40.959999	34.216156
864	2022-06-03	40.820000	40.820000	40.820000	40.820000	34.099209
865	2022-06-06	41.070000	41.070000	41.070000	41.070000	34.308056
866	2022-06-07	41.330002	41.330002	41.330002	41.330002	34.525246
867	2022-06-08	40.599998	40.599998	40.599998	40.599998	33.915432
868	2022-06-09	39.599998	39.599998	39.599998	39.599998	33.080070
869	2022-06-10	39.080002	39.080002	39.080002	39.080002	32.645699
870	2022-06-13	37.180000	37.180000	37.180000	37.180000	31.058519
871	2022-06-14	36.279999	36.279999	36.279999	36.279999	30.306694
872	2022-06-15	36.759998	36.759998	36.759998	36.759998	30.707668
873	2022-06-16	35.919998	35.919998	35.919998	35.919998	30.005972
874	2022-06-17	35.650002	35.650002	35.650002	35.650002	29.780428
875	2022-06-21	36.360001	36.360001	36.360001	36.360001	30.373524
876	2022-06-22	36.650002	36.650002	36.650002	36.650002	30.615782
877	2022-06-23	37.349998	37.349998	37.349998	37.349998	31.200529
878	2022-06-24	38.020000	38.020000	38.020000	38.020000	31.760218
879	2022-06-27	38.290001	38.290001	38.290001	38.290001	31.985764
880	2022-06-28	38.020000	38.020000	38.020000	38.020000	31.760218
881	2022-06-29	37.880001	37.880001	37.880001	37.880001	31.643270
882	2022-06-30	38.250000	38.250000	38.250000	38.250000	31.952345
883	2022-07-01	39.020000	39.020000	39.020000	39.020000	32.745392
884	2022-07-05	37.689999	37.689999	37.689999	37.689999	31.629261
885	2022-07-06	38.009998	38.009998	38.009998	38.009998	31.897797
886	2022-07-07	38.169998	38.169998	38.169998	38.169998	32.032074
887	2022-07-08	38.130001	38.130001	38.130001	38.130001	31.998503
888	2022-07-11	38.270000	38.270000	38.270000	38.270000	32.115990
889	2022-07-12	38.099998	38.099998	38.099998	38.099998	31.973324
890	2022-07-13	37.950001	37.950001	37.950001	37.950001	31.847446
891	2022-07-14	37.959999	37.959999	37.959999	37.959999	31.855839
892	2022-07-15	37.980000	37.980000	37.980000	37.980000	31.872623
893	2022-07-18	37.590000	37.590000	37.590000	37.590000	31.545334
894	2022-07-19	37.950001	37.950001	37.950001	37.950001	31.847446
895	2022-07-20	37.529999	37.529999	37.529999	37.529999	31.494980
896	2022-07-21	37.570000	37.570000	37.570000	37.570000	31.528553
897	2022-07-22	38.000000	38.000000	38.000000	38.000000	31.889412
898	2022-07-25	38.500000	38.500000	38.500000	38.500000	32.308998
899	2022-07-26	38.639999	38.639999	38.639999	38.639999	32.426495
900	2022-07-27	38.720001	38.720001	38.720001	38.720001	32.493629
901	2022-07-28	40.259998	40.259998	40.259998	40.259998	33.785988
902	2022-07-29	40.660000	40.660000	40.660000	40.660000	34.121666
903	2022-08-01	40.619999	40.619999	40.619999	40.619999	34.088104
904	2022-08-02	40.549999	40.549999	40.549999	40.549999	34.029358
905	2022-08-03	40.790001	40.790001	40.790001	40.790001	34.230762
906	2022-08-04	40.900002	40.900002	40.900002	40.900002	34.323074
907	2022-08-05	40.910000	40.910000	40.910000	40.910000	34.331459
908	2022-08-08	41.009998	41.009998	41.009998	41.009998	34.415386
909	2022-08-09	41.410000	41.410000	41.410000	41.410000	34.751060
910	2022-08-10	41.680000	41.680000	41.680000	41.680000	34.977646
911	2022-08-11	41.770000	41.770000	41.770000	41.770000	35.053173
912	2022-08-12	42.480000	42.480000	42.480000	42.480000	35.648998
913	2022-08-15	42.810001	42.810001	42.810001	42.810001	35.925938
914	2022-08-16	42.880001	42.880001	42.880001	42.880001	35.984680
915	2022-08-17	42.740002	42.740002	42.740002	42.740002	35.867199
916	2022-08-18	42.930000	42.930000	42.930000	42.930000	36.026646
917	2022-08-19	42.830002	42.830002	42.830002	42.830002	35.942715
918	2022-08-22	42.200001	42.200001	42.200001	42.200001	35.414024
919	2022-08-23	41.990002	41.990002	41.990002	41.990002	35.237793
920	2022-08-24	42.209999	42.209999	42.209999	42.209999	35.422424
921	2022-08-25	42.560001	42.560001	42.560001	42.560001	35.716137
922	2022-08-26	41.910000	41.910000	41.910000	41.910000	35.170662
923	2022-08-29	42.000000	42.000000	42.000000	42.000000	35.246189
924	2022-08-30	41.400002	41.400002	41.400002	41.400002	34.742676
925	2022-08-31	41.240002	41.240002	41.240002	41.240002	34.608398
926	2022-09-01	41.779999	41.779999	41.779999	41.779999	35.061562
927	2022-09-02	41.419998	41.419998	41.419998	41.419998	34.759445
928	2022-09-06	41.450001	41.450001	41.450001	41.450001	34.784630
929	2022-09-07	42.660000	42.660000	42.660000	42.660000	35.800053
930	2022-09-08	42.709999	42.709999	42.709999	42.709999	35.842018
931	2022-09-09	42.919998	42.919998	42.919998	42.919998	36.018246
932	2022-09-12	43.340000	43.340000	43.340000	43.340000	36.370716
933	2022-09-13	42.270000	42.270000	42.270000	42.270000	35.472771
934	2022-09-14	42.660000	42.660000	42.660000	42.660000	35.800053
935	2022-09-15	41.740002	41.740002	41.740002	41.740002	35.027996
936	2022-09-16	41.549999	41.549999	41.549999	41.549999	34.868549
937	2022-09-19	42.200001	42.200001	42.200001	42.200001	35.414024
938	2022-09-20	41.590000	41.590000	41.590000	41.590000	34.902115
939	2022-09-21	41.000000	41.000000	41.000000	41.000000	34.406994
940	2022-09-22	40.770000	40.770000	40.770000	40.770000	34.213978
941	2022-09-23	40.209999	40.209999	40.209999	40.209999	33.744026
942	2022-09-26	39.299999	39.299999	39.299999	39.299999	32.980362
943	2022-09-27	38.689999	38.689999	38.689999	38.689999	32.468452
944	2022-09-28	39.139999	39.139999	39.139999	39.139999	32.846085
945	2022-09-29	37.630001	37.630001	37.630001	37.630001	31.578911
946	2022-09-30	37.060001	37.060001	37.060001	37.060001	31.100565
947	2022-10-03	38.209999	38.209999	38.209999	38.209999	32.065636
948	2022-10-04	39.220001	39.220001	39.220001	39.220001	32.913231
949	2022-10-05	38.480000	38.480000	38.480000	38.480000	32.292221
950	2022-10-06	37.320000	37.320000	37.320000	37.320000	31.318752
951	2022-10-07	36.380001	36.380001	36.380001	36.380001	30.705156
952	2022-10-10	36.369999	36.369999	36.369999	36.369999	30.696712
953	2022-10-11	36.209999	36.209999	36.209999	36.209999	30.561678
954	2022-10-12	35.080002	35.080002	35.080002	35.080002	29.607944
955	2022-10-13	35.900002	35.900002	35.900002	35.900002	30.300034
956	2022-10-14	35.250000	35.250000	35.250000	35.250000	29.751425
957	2022-10-17	36.040001	36.040001	36.040001	36.040001	30.418196
958	2022-10-18	36.560001	36.560001	36.560001	36.560001	30.857075
959	2022-10-19	36.080002	36.080002	36.080002	36.080002	30.451958
960	2022-10-20	35.240002	35.240002	35.240002	35.240002	29.742989
961	2022-10-21	35.910000	35.910000	35.910000	35.910000	30.308474
962	2022-10-24	36.189999	36.189999	36.189999	36.189999	30.544788
963	2022-10-25	36.950001	36.950001	36.950001	36.950001	31.186245
964	2022-10-26	36.919998	36.919998	36.919998	36.919998	31.160923
965	2022-10-27	37.230000	37.230000	37.230000	37.230000	31.422562
966	2022-10-28	38.139999	38.139999	38.139999	38.139999	32.190620
967	2022-10-31	37.810001	37.810001	37.810001	37.810001	31.912094
968	2022-11-01	38.029999	38.029999	38.029999	38.029999	32.097778
969	2022-11-02	37.619999	37.619999	37.619999	37.619999	31.751728
970	2022-11-03	37.860001	37.860001	37.860001	37.860001	31.954302
971	2022-11-04	38.029999	38.029999	38.029999	38.029999	32.097778
972	2022-11-07	37.330002	37.330002	37.330002	37.330002	31.506971
973	2022-11-08	37.419998	37.419998	37.419998	37.419998	31.582928
974	2022-11-09	37.119999	37.119999	37.119999	37.119999	31.329723
975	2022-11-10	38.860001	38.860001	38.860001	38.860001	32.798313
976	2022-11-11	38.470001	38.470001	38.470001	38.470001	32.469147
977	2022-11-14	38.040001	38.040001	38.040001	38.040001	32.106216
978	2022-11-15	38.389999	38.389999	38.389999	38.389999	32.401623
979	2022-11-16	38.700001	38.700001	38.700001	38.700001	32.663265
980	2022-11-17	38.060001	38.060001	38.060001	38.060001	32.123093
981	2022-11-18	38.849998	38.849998	38.849998	38.849998	32.789864
982	2022-11-21	39.000000	39.000000	39.000000	39.000000	32.916470
983	2022-11-22	39.389999	39.389999	39.389999	39.389999	33.245636
984	2022-11-23	39.810001	39.810001	39.810001	39.810001	33.600124
985	2022-11-25	40.029999	40.029999	40.029999	40.029999	33.785797
986	2022-11-28	39.590000	39.590000	39.590000	39.590000	33.414436
987	2022-11-29	39.380001	39.380001	39.380001	39.380001	33.237198
988	2022-11-30	40.450001	40.450001	40.450001	40.450001	34.140293
989	2022-12-01	40.380001	40.380001	40.380001	40.380001	34.081211
990	2022-12-02	40.279999	40.279999	40.279999	40.279999	33.996807
991	2022-12-05	40.040001	40.040001	40.040001	40.040001	33.794239
992	2022-12-06	40.310001	40.310001	40.310001	40.310001	34.022133
993	2022-12-07	40.150002	40.150002	40.150002	40.150002	33.887089
994	2022-12-08	40.240002	40.240002	40.240002	40.240002	33.963047
995	2022-12-09	40.009998	40.009998	40.009998	40.009998	33.768921
996	2022-12-12	40.930000	40.930000	40.930000	40.930000	34.545406
997	2022-12-13	41.029999	41.029999	41.029999	41.029999	34.629807
998	2022-12-14	41.049999	41.049999	41.049999	41.049999	34.646690
999	2022-12-15	40.590000	40.590000	40.590000	40.590000	34.258453
1000	2022-12-16	38.549999	38.549999	38.549999	38.549999	33.692108
1001	2022-12-19	38.380001	38.380001	38.380001	38.380001	33.543530
1002	2022-12-20	38.439999	38.439999	38.439999	38.439999	33.595970
1003	2022-12-21	38.950001	38.950001	38.950001	38.950001	34.041695
1004	2022-12-22	38.630001	38.630001	38.630001	38.630001	33.762028
1005	2022-12-23	39.020000	39.020000	39.020000	39.020000	34.102882
1006	2022-12-27	39.220001	39.220001	39.220001	39.220001	34.277683
1007	2022-12-28	38.840000	38.840000	38.840000	38.840000	33.945553
1008	2022-12-29	39.119999	39.119999	39.119999	39.119999	34.190273
1009	2022-12-30	38.799999	38.799999	38.799999	38.799999	33.910599
1010	2023-01-03	38.639999	38.639999	38.639999	38.639999	33.770767
1011	2023-01-04	39.020000	39.020000	39.020000	39.020000	34.102882
1012	2023-01-05	38.180000	38.180000	38.180000	38.180000	33.368732
1013	2023-01-06	38.849998	38.849998	38.849998	38.849998	33.954300
1014	2023-01-09	39.090000	39.090000	39.090000	39.090000	34.164055
1015	2023-01-10	39.060001	39.060001	39.060001	39.060001	34.137836
1016	2023-01-11	39.439999	39.439999	39.439999	39.439999	34.469948
1017	2023-01-12	39.270000	39.270000	39.270000	39.270000	34.321369
1018	2023-01-13	39.180000	39.180000	39.180000	39.180000	34.242710
1019	2023-01-17	39.160000	39.160000	39.160000	39.160000	34.225243
1020	2023-01-18	38.250000	38.250000	38.250000	38.250000	33.429905
1021	2023-01-19	37.830002	37.830002	37.830002	37.830002	33.062843
1022	2023-01-20	38.090000	38.090000	38.090000	38.090000	33.290070
1023	2023-01-23	38.130001	38.130001	38.130001	38.130001	33.325027
1024	2023-01-24	38.279999	38.279999	38.279999	38.279999	33.456127
1025	2023-01-25	37.720001	37.720001	37.720001	37.720001	32.966694
1026	2023-01-26	37.919998	37.919998	37.919998	37.919998	33.141491
1027	2023-01-27	37.950001	37.950001	37.950001	37.950001	33.167713
1028	2023-01-30	37.660000	37.660000	37.660000	37.660000	32.914257
1029	2023-01-31	37.889999	37.889999	37.889999	37.889999	33.115273
1030	2023-02-01	37.910000	37.910000	37.910000	37.910000	33.132755
1031	2023-02-02	37.990002	37.990002	37.990002	37.990002	33.202679
1032	2023-02-03	37.209999	37.209999	37.209999	37.209999	32.520962
1033	2023-02-06	37.549999	37.549999	37.549999	37.549999	32.818119
1034	2023-02-07	37.610001	37.610001	37.610001	37.610001	32.870556
1035	2023-02-08	37.000000	37.000000	37.000000	37.000000	32.337421
1036	2023-02-09	36.570000	36.570000	36.570000	36.570000	31.961618
1037	2023-02-10	37.279999	37.279999	37.279999	37.279999	32.582146
1038	2023-02-13	37.480000	37.480000	37.480000	37.480000	32.756943
1039	2023-02-14	37.380001	37.380001	37.380001	37.380001	32.669540
1040	2023-02-15	37.639999	37.639999	37.639999	37.639999	32.896770
1041	2023-02-16	37.290001	37.290001	37.290001	37.290001	32.590881
1042	2023-02-17	37.599998	37.599998	37.599998	37.599998	32.861828
1043	2023-02-21	36.820000	36.820000	36.820000	36.820000	32.180107
1044	2023-02-22	36.669998	36.669998	36.669998	36.669998	32.049015
1045	2023-02-23	36.520000	36.520000	36.520000	36.520000	31.917915
1046	2023-02-24	36.619999	36.619999	36.619999	36.619999	32.005314
1047	2023-02-27	36.419998	36.419998	36.419998	36.419998	31.830513
1048	2023-02-28	35.750000	35.750000	35.750000	35.750000	31.244953
1049	2023-03-01	35.209999	35.209999	35.209999	35.209999	30.773003
1050	2023-03-02	35.880001	35.880001	35.880001	35.880001	31.358568
1051	2023-03-03	36.540001	36.540001	36.540001	36.540001	31.935398
1052	2023-03-06	36.830002	36.830002	36.830002	36.830002	32.188850
1053	2023-03-07	36.290001	36.290001	36.290001	36.290001	31.716904
1054	2023-03-08	36.490002	36.490002	36.490002	36.490002	31.891691
1055	2023-03-09	36.189999	36.189999	36.189999	36.189999	31.629494
1056	2023-03-10	35.590000	35.590000	35.590000	35.590000	31.105112
1057	2023-03-13	35.970001	35.970001	35.970001	35.970001	31.437231
1058	2023-03-14	36.500000	36.500000	36.500000	36.500000	31.900440
1059	2023-03-15	36.810001	36.810001	36.810001	36.810001	32.171375
1060	2023-03-16	37.150002	37.150002	37.150002	37.150002	32.468529
1061	2023-03-17	36.770000	36.770000	36.770000	36.770000	32.136410
1062	2023-03-20	37.060001	37.060001	37.060001	37.060001	32.389866
1063	2023-03-21	36.470001	36.470001	36.470001	36.470001	31.874212
1064	2023-03-22	35.759998	35.759998	35.759998	35.759998	31.253691
1065	2023-03-23	35.419998	35.419998	35.419998	35.419998	30.956532
1066	2023-03-24	36.380001	36.380001	36.380001	36.380001	31.795559
1067	2023-03-27	36.490002	36.490002	36.490002	36.490002	31.891691
1068	2023-03-28	36.590000	36.590000	36.590000	36.590000	31.979097
1069	2023-03-29	37.080002	37.080002	37.080002	37.080002	32.407349
1070	2023-03-30	37.270000	37.270000	37.270000	37.270000	32.573406
1071	2023-03-31	37.590000	37.590000	37.590000	37.590000	32.853077
1072	2023-04-03	37.310001	37.310001	37.310001	37.310001	32.608364
1073	2023-04-04	37.459999	37.459999	37.459999	37.459999	32.739468
1074	2023-04-05	38.169998	38.169998	38.169998	38.169998	33.473476
1075	2023-04-06	38.470001	38.470001	38.470001	38.470001	33.736565
1076	2023-04-10	38.410000	38.410000	38.410000	38.410000	33.683945
1077	2023-04-11	38.419998	38.419998	38.419998	38.419998	33.692711
1078	2023-04-12	38.410000	38.410000	38.410000	38.410000	33.683945
1079	2023-04-13	38.459999	38.459999	38.459999	38.459999	33.727791
1080	2023-04-14	38.090000	38.090000	38.090000	38.090000	33.403316
1081	2023-04-17	38.270000	38.270000	38.270000	38.270000	33.561172
1082	2023-04-18	38.169998	38.169998	38.169998	38.169998	33.473476
1083	2023-04-19	38.389999	38.389999	38.389999	38.389999	33.666409
1084	2023-04-20	38.400002	38.400002	38.400002	38.400002	33.675179
1085	2023-04-21	38.520000	38.520000	38.520000	38.520000	33.780411
1086	2023-04-24	38.689999	38.689999	38.689999	38.689999	33.929501
1087	2023-04-25	38.560001	38.560001	38.560001	38.560001	33.815495
1088	2023-04-26	37.619999	37.619999	37.619999	37.619999	32.991146
1089	2023-04-27	38.110001	38.110001	38.110001	38.110001	33.420860
1090	2023-04-28	38.180000	38.180000	38.180000	38.180000	33.482246
1091	2023-05-01	38.240002	38.240002	38.240002	38.240002	33.534866
1092	2023-05-02	37.820000	37.820000	37.820000	37.820000	33.166542
1093	2023-05-03	37.720001	37.720001	37.720001	37.720001	33.078850
1094	2023-05-04	37.990002	37.990002	37.990002	37.990002	33.315628
1095	2023-05-05	38.220001	38.220001	38.220001	38.220001	33.517330
1096	2023-05-08	38.270000	38.270000	38.270000	38.270000	33.561172
1097	2023-05-09	38.279999	38.279999	38.279999	38.279999	33.569939
1098	2023-05-10	38.630001	38.630001	38.630001	38.630001	33.876877
1099	2023-05-11	38.240002	38.240002	38.240002	38.240002	33.534866
1100	2023-05-12	38.439999	38.439999	38.439999	38.439999	33.710255
1101	2023-05-15	38.009998	38.009998	38.009998	38.009998	33.333164
1102	2023-05-16	37.180000	37.180000	37.180000	37.180000	32.605289
1103	2023-05-17	37.139999	37.139999	37.139999	37.139999	32.570206
1104	2023-05-18	37.020000	37.020000	37.020000	37.020000	32.464977
1105	2023-05-19	36.930000	36.930000	36.930000	36.930000	32.386051
1106	2023-05-22	37.000000	37.000000	37.000000	37.000000	32.447430
1107	2023-05-23	36.950001	36.950001	36.950001	36.950001	32.403587
1108	2023-05-24	36.750000	36.750000	36.750000	36.750000	32.228195
1109	2023-05-25	36.330002	36.330002	36.330002	36.330002	31.859877
1110	2023-05-26	36.369999	36.369999	36.369999	36.369999	31.894949
1111	2023-05-30	36.279999	36.279999	36.279999	36.279999	31.816027
1112	2023-05-31	36.560001	36.560001	36.560001	36.560001	32.061569
1113	2023-06-01	36.509998	36.509998	36.509998	36.509998	32.017723
1114	2023-06-02	36.779999	36.779999	36.779999	36.779999	32.254505
1115	2023-06-05	36.889999	36.889999	36.889999	36.889999	32.350967
1116	2023-06-06	36.950001	36.950001	36.950001	36.950001	32.403587
1117	2023-06-07	37.540001	37.540001	37.540001	37.540001	32.920994
1118	2023-06-08	37.709999	37.709999	37.709999	37.709999	33.070072
1119	2023-06-09	37.520000	37.520000	37.520000	37.520000	32.903458
1120	2023-06-12	37.459999	37.459999	37.459999	37.459999	32.850845
1121	2023-06-13	37.520000	37.520000	37.520000	37.520000	32.903458
1122	2023-06-14	37.490002	37.490002	37.490002	37.490002	32.877151
1123	2023-06-15	37.840000	37.840000	37.840000	37.840000	33.184082
1124	2023-06-16	38.070000	38.070000	38.070000	38.070000	33.385780
1125	2023-06-20	37.630001	37.630001	37.630001	37.630001	32.999920
1126	2023-06-21	37.950001	37.950001	37.950001	37.950001	33.280537
1127	2023-06-22	37.700001	37.700001	37.700001	37.700001	33.061306
1128	2023-06-23	37.169998	37.169998	37.169998	37.169998	32.596516
1129	2023-06-26	37.480000	37.480000	37.480000	37.480000	32.868378
1130	2023-06-27	37.540001	37.540001	37.540001	37.540001	32.920994
1131	2023-06-28	37.090000	37.090000	37.090000	37.090000	32.526363
1132	2023-06-29	37.080002	37.080002	37.080002	37.080002	32.517593
1133	2023-06-30	37.520000	37.520000	37.520000	37.520000	32.903458
1134	2023-07-03	37.680000	37.680000	37.680000	37.680000	33.043766
1135	2023-07-05	38.139999	38.139999	38.139999	38.139999	33.447170
1136	2023-07-06	37.619999	37.619999	37.619999	37.619999	32.991146
1137	2023-07-07	37.209999	37.209999	37.209999	37.209999	32.813015
1138	2023-07-10	37.099998	37.099998	37.099998	37.099998	32.716019
1139	2023-07-11	37.520000	37.520000	37.520000	37.520000	33.086388
1140	2023-07-12	38.080002	38.080002	38.080002	38.080002	33.580215
1141	2023-07-13	38.130001	38.130001	38.130001	38.130001	33.624310
1142	2023-07-14	37.919998	37.919998	37.919998	37.919998	33.439117
1143	2023-07-17	37.570000	37.570000	37.570000	37.570000	33.130478
1144	2023-07-18	37.320000	37.320000	37.320000	37.320000	32.910027
1145	2023-07-19	37.669998	37.669998	37.669998	37.669998	33.218658
1146	2023-07-20	38.270000	38.270000	38.270000	38.270000	33.747768
1147	2023-07-21	38.810001	38.810001	38.810001	38.810001	34.223957
1148	2023-07-24	38.709999	38.709999	38.709999	38.709999	34.135769
1149	2023-07-25	38.740002	38.740002	38.740002	38.740002	34.162228
1150	2023-07-26	38.730000	38.730000	38.730000	38.730000	34.153408
1151	2023-07-27	38.150002	38.150002	38.150002	38.150002	33.641941
1152	2023-07-28	38.099998	38.099998	38.099998	38.099998	33.597851
1153	2023-07-31	38.200001	38.200001	38.200001	38.200001	33.686031
1154	2023-08-01	37.720001	37.720001	37.720001	37.720001	33.262760
1155	2023-08-02	37.700001	37.700001	37.700001	37.700001	33.245117
1156	2023-08-03	37.040001	37.040001	37.040001	37.040001	32.663109
1157	2023-08-04	36.750000	36.750000	36.750000	36.750000	32.407372
1158	2023-08-07	36.779999	36.779999	36.779999	36.779999	32.433826
1159	2023-08-08	36.939999	36.939999	36.939999	36.939999	32.574924
1160	2023-08-09	37.130001	37.130001	37.130001	37.130001	32.742474
1161	2023-08-10	37.029999	37.029999	37.029999	37.029999	32.654285
1162	2023-08-11	37.180000	37.180000	37.180000	37.180000	32.786568
1163	2023-08-14	36.959999	36.959999	36.959999	36.959999	32.592560
1164	2023-08-15	36.410000	36.410000	36.410000	36.410000	32.107555
1165	2023-08-16	36.509998	36.509998	36.509998	36.509998	32.195724
1166	2023-08-17	36.380001	36.380001	36.380001	36.380001	32.081100
1167	2023-08-18	36.520000	36.520000	36.520000	36.520000	32.204559
1168	2023-08-21	36.389999	36.389999	36.389999	36.389999	32.089912
1169	2023-08-22	36.490002	36.490002	36.490002	36.490002	32.178101
1170	2023-08-23	36.720001	36.720001	36.720001	36.720001	32.380913
1171	2023-08-24	36.470001	36.470001	36.470001	36.470001	32.160461
1172	2023-08-25	36.700001	36.700001	36.700001	36.700001	32.363281
1173	2023-08-28	36.700001	36.700001	36.700001	36.700001	32.363281
1174	2023-08-29	36.869999	36.869999	36.869999	36.869999	32.513191
1175	2023-08-30	36.770000	36.770000	36.770000	36.770000	32.425018
1176	2023-08-31	36.439999	36.439999	36.439999	36.439999	32.134003
1177	2023-09-01	36.419998	36.419998	36.419998	36.419998	32.116367
1178	2023-09-05	35.950001	35.950001	35.950001	35.950001	31.701916
1179	2023-09-06	36.009998	36.009998	36.009998	36.009998	31.754818
1180	2023-09-07	36.459999	36.459999	36.459999	36.459999	32.151646
1181	2023-09-08	36.810001	36.810001	36.810001	36.810001	32.460285
1182	2023-09-11	36.910000	36.910000	36.910000	36.910000	32.548466
1183	2023-09-12	36.959999	36.959999	36.959999	36.959999	32.592560
1184	2023-09-13	37.270000	37.270000	37.270000	37.270000	32.865925
1185	2023-09-14	37.830002	37.830002	37.830002	37.830002	33.359764
1186	2023-09-15	37.680000	37.680000	37.680000	37.680000	33.227482
1187	2023-09-18	37.680000	37.680000	37.680000	37.680000	33.227482
1188	2023-09-19	37.480000	37.480000	37.480000	37.480000	33.051113
1189	2023-09-20	37.419998	37.419998	37.419998	37.419998	32.998203
1190	2023-09-21	37.009998	37.009998	37.009998	37.009998	32.636654
1191	2023-09-22	36.959999	36.959999	36.959999	36.959999	32.592560
1192	2023-09-25	36.980000	36.980000	36.980000	36.980000	32.610199
1193	2023-09-26	35.930000	35.930000	35.930000	35.930000	31.684278
1194	2023-09-27	35.250000	35.250000	35.250000	35.250000	31.084625
1195	2023-09-28	34.450001	34.450001	34.450001	34.450001	30.379162
1196	2023-09-29	34.430000	34.430000	34.430000	34.430000	30.361519
1197	2023-10-02	32.849998	32.849998	32.849998	32.849998	28.968225
1198	2023-10-03	33.130001	33.130001	33.130001	33.130001	29.215139
1199	2023-10-04	32.990002	32.990002	32.990002	32.990002	29.091682
1200	2023-10-05	32.900002	32.900002	32.900002	32.900002	29.012320
1201	2023-10-06	33.099998	33.099998	33.099998	33.099998	29.373495
1202	2023-10-09	33.360001	33.360001	33.360001	33.360001	29.604225
1203	2023-10-10	33.830002	33.830002	33.830002	33.830002	30.021315
1204	2023-10-11	34.450001	34.450001	34.450001	34.450001	30.571512
1205	2023-10-12	34.040001	34.040001	34.040001	34.040001	30.207670
1206	2023-10-13	34.360001	34.360001	34.360001	34.360001	30.491648
1207	2023-10-16	34.770000	34.770000	34.770000	34.770000	30.855484
1208	2023-10-17	34.709999	34.709999	34.709999	34.709999	30.802237
1209	2023-10-18	34.430000	34.430000	34.430000	34.430000	30.553761
1210	2023-10-19	34.060001	34.060001	34.060001	34.060001	30.225418
1211	2023-10-20	33.720001	33.720001	33.720001	33.720001	29.923693
1212	2023-10-23	33.459999	33.459999	33.459999	33.459999	29.692966
1213	2023-10-24	34.389999	34.389999	34.389999	34.389999	30.518263
1214	2023-10-25	34.459999	34.459999	34.459999	34.459999	30.580383
1215	2023-10-26	34.759998	34.759998	34.759998	34.759998	30.846611
1216	2023-10-27	34.180000	34.180000	34.180000	34.180000	30.331905
1217	2023-10-30	34.509998	34.509998	34.509998	34.509998	30.624756
1218	2023-10-31	34.810001	34.810001	34.810001	34.810001	30.890980
1219	2023-11-01	35.270000	35.270000	35.270000	35.270000	31.299194
1220	2023-11-02	35.919998	35.919998	35.919998	35.919998	31.876005
1221	2023-11-03	36.040001	36.040001	36.040001	36.040001	31.982498
1222	2023-11-06	35.959999	35.959999	35.959999	35.959999	31.911509
1223	2023-11-07	35.669998	35.669998	35.669998	35.669998	31.654156
1224	2023-11-08	35.439999	35.439999	35.439999	35.439999	31.450054
1225	2023-11-09	34.980000	34.980000	34.980000	34.980000	31.041840
1226	2023-11-10	35.169998	35.169998	35.169998	35.169998	31.210453
1227	2023-11-13	34.849998	34.849998	34.849998	34.849998	30.926477
1228	2023-11-14	36.259998	36.259998	36.259998	36.259998	32.177734
1229	2023-11-15	36.049999	36.049999	36.049999	36.049999	31.991373
1230	2023-11-16	36.230000	36.230000	36.230000	36.230000	32.151112
1231	2023-11-17	36.389999	36.389999	36.389999	36.389999	32.293102
1232	2023-11-20	36.330002	36.330002	36.330002	36.330002	32.239857
1233	2023-11-21	36.389999	36.389999	36.389999	36.389999	32.293102
1234	2023-11-22	36.549999	36.549999	36.549999	36.549999	32.435078
1235	2023-11-24	36.619999	36.619999	36.619999	36.619999	32.497204
1236	2023-11-27	36.709999	36.709999	36.709999	36.709999	32.577072
1237	2023-11-28	36.759998	36.759998	36.759998	36.759998	32.621445
1238	2023-11-29	36.470001	36.470001	36.470001	36.470001	32.364094
1239	2023-11-30	36.639999	36.639999	36.639999	36.639999	32.514954
1240	2023-12-01	37.060001	37.060001	37.060001	37.060001	32.887669
1241	2023-12-04	36.900002	36.900002	36.900002	36.900002	32.745682
1242	2023-12-05	36.630001	36.630001	36.630001	36.630001	32.506081
1243	2023-12-06	37.049999	37.049999	37.049999	37.049999	32.878799
1244	2023-12-07	37.009998	37.009998	37.009998	37.009998	32.843296
1245	2023-12-08	36.939999	36.939999	36.939999	36.939999	32.781174
1246	2023-12-11	37.180000	37.180000	37.180000	37.180000	32.994160
1247	2023-12-12	37.020000	37.020000	37.020000	37.020000	32.852169
1248	2023-12-13	38.349998	38.349998	38.349998	38.349998	34.032436
1249	2023-12-14	38.139999	38.139999	38.139999	38.139999	33.846073
1250	2023-12-15	36.910000	36.910000	36.910000	36.910000	33.434826
1251	2023-12-18	36.770000	36.770000	36.770000	36.770000	33.308002
1252	2023-12-19	36.990002	36.990002	36.990002	36.990002	33.507294
1253	2023-12-20	36.230000	36.230000	36.230000	36.230000	32.818848
1254	2023-12-21	36.310001	36.310001	36.310001	36.310001	32.891319
1255	2023-12-22	36.459999	36.459999	36.459999	36.459999	33.027191
1256	2023-12-26	36.740002	36.740002	36.740002	36.740002	33.280838
1257	2023-12-27	36.750000	36.750000	36.750000	36.750000	33.289890
1258	2023-12-28	37.000000	37.000000	37.000000	37.000000	33.516350
1259	2023-12-29	36.939999	36.939999	36.939999	36.939999	33.461998
1260	2024-01-02	37.340000	37.340000	37.340000	37.340000	33.824333
1261	2024-01-03	37.450001	37.450001	37.450001	37.450001	33.923981
1262	2024-01-04	37.310001	37.310001	37.310001	37.310001	33.797161
1263	2024-01-05	37.439999	37.439999	37.439999	37.439999	33.914913
1264	2024-01-08	37.779999	37.779999	37.779999	37.779999	34.222912
1265	2024-01-09	37.490002	37.490002	37.490002	37.490002	33.960213
1266	2024-01-10	37.450001	37.450001	37.450001	37.450001	33.923981
1267	2024-01-11	36.630001	36.630001	36.630001	36.630001	33.181187
1268	2024-01-12	36.830002	36.830002	36.830002	36.830002	33.362358
1269	2024-01-16	36.349998	36.349998	36.349998	36.349998	32.927547
1270	2024-01-17	35.770000	35.770000	35.770000	35.770000	32.402157
1271	2024-01-18	35.419998	35.419998	35.419998	35.419998	32.085114
1272	2024-01-19	35.380001	35.380001	35.380001	35.380001	32.048874
1273	2024-01-22	35.209999	35.209999	35.209999	35.209999	31.894888
1274	2024-01-23	35.290001	35.290001	35.290001	35.290001	31.967352
1275	2024-01-24	34.790001	34.790001	34.790001	34.790001	31.514423
1276	2024-01-25	35.439999	35.439999	35.439999	35.439999	32.103230
1277	2024-01-26	35.560001	35.560001	35.560001	35.560001	32.211929
1278	2024-01-29	35.790001	35.790001	35.790001	35.790001	32.420273
1279	2024-01-30	35.790001	35.790001	35.790001	35.790001	32.420273
1280	2024-01-31	35.669998	35.669998	35.669998	35.669998	32.311569
1281	2024-02-01	36.380001	36.380001	36.380001	36.380001	32.954727
1282	2024-02-02	35.810001	35.810001	35.810001	35.810001	32.438393
1283	2024-02-05	35.070000	35.070000	35.070000	35.070000	31.768064
1284	2024-02-06	35.130001	35.130001	35.130001	35.130001	31.822412
1285	2024-02-07	35.220001	35.220001	35.220001	35.220001	31.903944
1286	2024-02-08	34.990002	34.990002	34.990002	34.990002	31.695602
1287	2024-02-09	35.169998	35.169998	35.169998	35.169998	31.858652
1288	2024-02-12	35.580002	35.580002	35.580002	35.580002	32.230049
1289	2024-02-13	35.009998	35.009998	35.009998	35.009998	31.713707
1290	2024-02-14	35.240002	35.240002	35.240002	35.240002	31.922052
1291	2024-02-15	35.860001	35.860001	35.860001	35.860001	32.483685
1292	2024-02-16	35.830002	35.830002	35.830002	35.830002	32.456509
1293	2024-02-20	35.820000	35.820000	35.820000	35.820000	32.447449
1294	2024-02-21	36.220001	36.220001	36.220001	36.220001	32.809792
1295	2024-02-22	35.959999	35.959999	35.959999	35.959999	32.574268
1296	2024-02-23	36.169998	36.169998	36.169998	36.169998	32.764492
1297	2024-02-26	35.480000	35.480000	35.480000	35.480000	32.139462
1298	2024-02-27	36.220001	36.220001	36.220001	36.220001	32.809792
1299	2024-02-28	36.380001	36.380001	36.380001	36.380001	32.954727
1300	2024-02-29	36.520000	36.520000	36.520000	36.520000	33.081547
1301	2024-03-01	36.419998	36.419998	36.419998	36.419998	32.990959
1302	2024-03-04	36.970001	36.970001	36.970001	36.970001	33.489182
1303	2024-03-05	36.919998	36.919998	36.919998	36.919998	33.443882
1304	2024-03-06	37.240002	37.240002	37.240002	37.240002	33.733757
1305	2024-03-07	37.520000	37.520000	37.520000	37.520000	33.987392
1306	2024-03-08	37.590000	37.590000	37.590000	37.590000	34.050800
1307	2024-03-11	37.680000	37.680000	37.680000	37.680000	34.132328
1308	2024-03-12	37.360001	37.360001	37.360001	37.360001	33.842445
1309	2024-03-13	37.570000	37.570000	37.570000	37.570000	34.032684
1310	2024-03-14	37.279999	37.279999	37.279999	37.279999	33.769989
1311	2024-03-15	37.310001	37.310001	37.310001	37.310001	33.797161
1312	2024-03-18	37.459999	37.459999	37.459999	37.459999	33.933037
1313	2024-03-19	37.869999	37.869999	37.869999	37.869999	34.304432
1314	2024-03-20	38.049999	38.049999	38.049999	38.049999	34.467495
1315	2024-03-21	38.060001	38.060001	38.060001	38.060001	34.476551
1316	2024-03-22	38.180000	38.180000	38.180000	38.180000	34.585255
1317	2024-03-25	38.430000	38.430000	38.430000	38.430000	34.811710
1318	2024-03-26	37.970001	37.970001	37.970001	37.970001	34.395020
1319	2024-03-27	38.980000	38.980000	38.980000	38.980000	35.309929
1320	2024-03-28	39.310001	39.310001	39.310001	39.310001	35.608856
1321	2024-04-01	39.119999	39.119999	39.119999	39.119999	35.436749
1322	2024-04-02	39.110001	39.110001	39.110001	39.110001	35.427692
1323	2024-04-03	39.060001	39.060001	39.060001	39.060001	35.382397
1324	2024-04-04	38.919998	38.919998	38.919998	38.919998	35.255577
1325	2024-04-05	39.029999	39.029999	39.029999	39.029999	35.533249
1326	2024-04-08	39.230000	39.230000	39.230000	39.230000	35.715332
1327	2024-04-09	39.299999	39.299999	39.299999	39.299999	35.779060
1328	2024-04-10	38.700001	38.700001	38.700001	38.700001	35.232819
1329	2024-04-11	38.630001	38.630001	38.630001	38.630001	35.169090
1330	2024-04-12	38.220001	38.220001	38.220001	38.220001	34.795822
1331	2024-04-15	37.770000	37.770000	37.770000	37.770000	34.386139
1332	2024-04-16	37.299999	37.299999	37.299999	37.299999	33.958244
1333	2024-04-17	37.980000	37.980000	37.980000	37.980000	34.577320
1334	2024-04-18	38.040001	38.040001	38.040001	38.040001	34.631954
1335	2024-04-19	38.480000	38.480000	38.480000	38.480000	35.032528
1336	2024-04-22	38.900002	38.900002	38.900002	38.900002	35.414902
1337	2024-04-23	39.209999	39.209999	39.209999	39.209999	35.697124
1338	2024-04-24	39.450001	39.450001	39.450001	39.450001	35.915627
1339	2024-04-25	39.590000	39.590000	39.590000	39.590000	36.043079
1340	2024-04-26	39.250000	39.250000	39.250000	39.250000	35.733543
1341	2024-04-29	39.950001	39.950001	39.950001	39.950001	36.370827
1342	2024-04-30	39.650002	39.650002	39.650002	39.650002	36.097706
1343	2024-05-01	40.139999	40.139999	40.139999	40.139999	36.543804
1344	2024-05-02	40.480000	40.480000	40.480000	40.480000	36.853348
1345	2024-05-03	40.900002	40.900002	40.900002	40.900002	37.235718
1346	2024-05-06	41.220001	41.220001	41.220001	41.220001	37.527046
1347	2024-05-07	41.509998	41.509998	41.509998	41.509998	37.791065
1348	2024-05-08	42.070000	42.070000	42.070000	42.070000	38.300896
1349	2024-05-09	42.840000	42.840000	42.840000	42.840000	39.001911
1350	2024-05-10	42.799999	42.799999	42.799999	42.799999	38.965496
1351	2024-05-13	42.709999	42.709999	42.709999	42.709999	38.883556
1352	2024-05-14	42.930000	42.930000	42.930000	42.930000	39.083847
1353	2024-05-15	43.700001	43.700001	43.700001	43.700001	39.784863
1354	2024-05-16	43.490002	43.490002	43.490002	43.490002	39.593674
1355	2024-05-17	43.500000	43.500000	43.500000	43.500000	39.602783
1356	2024-05-20	43.410000	43.410000	43.410000	43.410000	39.520844
1357	2024-05-21	43.910000	43.910000	43.910000	43.910000	39.976044
1358	2024-05-22	43.470001	43.470001	43.470001	43.470001	39.575462
1359	2024-05-23	42.799999	42.799999	42.799999	42.799999	38.965496
1360	2024-05-24	43.480000	43.480000	43.480000	43.480000	39.584572
1361	2024-05-28	43.529999	43.529999	43.529999	43.529999	39.630093
1362	2024-05-29	42.970001	42.970001	42.970001	42.970001	39.120266
1363	2024-05-30	43.619999	43.619999	43.619999	43.619999	39.712029
1364	2024-05-31	44.130001	44.130001	44.130001	44.130001	40.176334
1365	2024-06-03	43.400002	43.400002	43.400002	43.400002	39.511738
1366	2024-06-04	43.200001	43.200001	43.200001	43.200001	39.329659
1367	2024-06-05	43.220001	43.220001	43.220001	43.220001	39.347870
1368	2024-06-06	42.570000	42.570000	42.570000	42.570000	38.756100
1369	2024-06-07	42.080002	42.080002	42.080002	42.080002	38.310001
1370	2024-06-10	42.759998	42.759998	42.759998	42.759998	38.929073
1371	2024-06-11	42.419998	42.419998	42.419998	42.419998	38.619537
1372	2024-06-12	42.209999	42.209999	42.209999	42.209999	38.428352
1373	2024-06-13	42.180000	42.180000	42.180000	42.180000	38.401043
1374	2024-06-14	41.939999	41.939999	41.939999	41.939999	38.182541
1375	2024-06-17	41.380001	41.380001	41.380001	41.380001	37.672714
1376	2024-06-18	41.500000	41.500000	41.500000	41.500000	37.781963
1377	2024-06-20	41.860001	41.860001	41.860001	41.860001	38.109711
1378	2024-06-21	41.610001	41.610001	41.610001	41.610001	37.882107
1379	2024-06-24	42.070000	42.070000	42.070000	42.070000	38.300896
1380	2024-06-25	41.840000	41.840000	41.840000	41.840000	38.091496
1381	2024-06-26	41.580002	41.580002	41.580002	41.580002	37.854790
1382	2024-06-27	41.619999	41.619999	41.619999	41.619999	37.891209
1383	2024-06-28	41.049999	41.049999	41.049999	41.049999	37.372276
1384	2024-07-01	40.750000	40.750000	40.750000	40.750000	37.099152
1385	2024-07-02	40.889999	40.889999	40.889999	40.889999	37.226612
1386	2024-07-03	41.340000	41.340000	41.340000	41.340000	37.636299
1387	2024-07-05	41.090000	41.090000	41.090000	41.090000	37.612495
1388	2024-07-08	41.209999	41.209999	41.209999	41.209999	37.722340
1389	2024-07-09	41.299999	41.299999	41.299999	41.299999	37.804722
1390	2024-07-10	41.709999	41.709999	41.709999	41.709999	38.180023
1391	2024-07-11	42.400002	42.400002	42.400002	42.400002	38.811638
1392	2024-07-12	42.700001	42.700001	42.700001	42.700001	39.086243
1393	2024-07-15	41.450001	41.450001	41.450001	41.450001	37.942028
1394	2024-07-16	41.720001	41.720001	41.720001	41.720001	38.189182
1395	2024-07-17	41.450001	41.450001	41.450001	41.450001	37.942028
1396	2024-07-18	41.450001	41.450001	41.450001	41.450001	37.942028
1397	2024-07-19	41.520000	41.520000	41.520000	41.520000	38.006104
1398	2024-07-22	41.970001	41.970001	41.970001	41.970001	38.418022
1399	2024-07-23	41.750000	41.750000	41.750000	41.750000	38.216637
1400	2024-07-24	42.020000	42.020000	42.020000	42.020000	38.463791
1401	2024-07-25	41.619999	41.619999	41.619999	41.619999	38.097641
1402	2024-07-26	42.119999	42.119999	42.119999	42.119999	38.555328
1403	2024-07-29	42.270000	42.270000	42.270000	42.270000	38.692635
1404	2024-07-30	42.419998	42.419998	42.419998	42.419998	38.829937
1405	2024-07-31	43.029999	43.029999	43.029999	43.029999	39.388306
1406	2024-08-01	43.619999	43.619999	43.619999	43.619999	39.928379
1407	2024-08-02	43.490002	43.490002	43.490002	43.490002	39.809380
1408	2024-08-05	42.330002	42.330002	42.330002	42.330002	38.747559
1409	2024-08-06	42.639999	42.639999	42.639999	42.639999	39.031319
1410	2024-08-07	42.810001	42.810001	42.810001	42.810001	39.186932
1411	2024-08-08	43.040001	43.040001	43.040001	43.040001	39.397465
1412	2024-08-09	43.169998	43.169998	43.169998	43.169998	39.516457
1413	2024-08-12	43.160000	43.160000	43.160000	43.160000	39.507305
1414	2024-08-13	43.490002	43.490002	43.490002	43.490002	39.809380
1415	2024-08-14	43.450001	43.450001	43.450001	43.450001	39.772770
1416	2024-08-15	43.480000	43.480000	43.480000	43.480000	39.800232
1417	2024-08-16	43.669998	43.669998	43.669998	43.669998	39.974148
1418	2024-08-19	43.950001	43.950001	43.950001	43.950001	40.230450
1419	2024-08-20	43.860001	43.860001	43.860001	43.860001	40.148071
1420	2024-08-21	44.169998	44.169998	44.169998	44.169998	40.431835
1421	2024-08-22	44.139999	44.139999	44.139999	44.139999	40.404369
1422	2024-08-23	44.349998	44.349998	44.349998	44.349998	40.596600
1423	2024-08-26	44.590000	44.590000	44.590000	44.590000	40.816288
1424	2024-08-27	44.290001	44.290001	44.290001	44.290001	40.541679
1425	2024-08-28	44.209999	44.209999	44.209999	44.209999	40.468445
1426	2024-08-29	44.520000	44.520000	44.520000	44.520000	40.752213
1427	2024-08-30	44.849998	44.849998	44.849998	44.849998	41.054283
1428	2024-09-03	44.529999	44.529999	44.529999	44.529999	40.761364
1429	2024-09-04	44.910000	44.910000	44.910000	44.910000	41.109203
1430	2024-09-05	44.820000	44.820000	44.820000	44.820000	41.026817
1431	2024-09-06	44.279999	44.279999	44.279999	44.279999	40.532520
1432	2024-09-09	44.639999	44.639999	44.639999	44.639999	40.862053
1433	2024-09-10	44.779999	44.779999	44.779999	44.779999	40.990204
1434	2024-09-11	45.130001	45.130001	45.130001	45.130001	41.310585
1435	2024-09-12	45.250000	45.250000	45.250000	45.250000	41.420429
1436	2024-09-13	46.009998	46.009998	46.009998	46.009998	42.116112
1437	2024-09-16	46.430000	46.430000	46.430000	46.430000	42.500568
1438	2024-09-17	46.419998	46.419998	46.419998	46.419998	42.491409
1439	2024-09-18	46.160000	46.160000	46.160000	46.160000	42.253414
1440	2024-09-19	46.000000	46.000000	46.000000	46.000000	42.106956
1441	2024-09-20	47.509998	47.509998	47.509998	47.509998	43.489162
1442	2024-09-23	47.980000	47.980000	47.980000	47.980000	43.919388
1443	2024-09-24	47.709999	47.709999	47.709999	47.709999	43.672234
1444	2024-09-25	48.099998	48.099998	48.099998	48.099998	44.029228
1445	2024-09-26	47.700001	47.700001	47.700001	47.700001	43.663086
1446	2024-09-27	48.230000	48.230000	48.230000	48.230000	44.148228
1447	2024-09-30	48.400002	48.400002	48.400002	48.400002	44.303844
1448	2024-10-01	48.750000	48.750000	48.750000	48.750000	44.624218
1449	2024-10-02	48.689999	48.689999	48.689999	48.689999	44.569294
1450	2024-10-03	48.779999	48.779999	48.779999	48.779999	44.651684
1451	2024-10-04	48.630001	48.630001	48.630001	48.630001	44.776905
1452	2024-10-07	47.540001	47.540001	47.540001	47.540001	43.773273
1453	2024-10-08	47.470001	47.470001	47.470001	47.470001	43.708817
1454	2024-10-09	46.939999	46.939999	46.939999	46.939999	43.220806
1455	2024-10-10	46.799999	46.799999	46.799999	46.799999	43.091900
1456	2024-10-11	47.110001	47.110001	47.110001	47.110001	43.377338
1457	2024-10-14	47.830002	47.830002	47.830002	47.830002	44.040295
1458	2024-10-15	47.930000	47.930000	47.930000	47.930000	44.132374
1459	2024-10-16	48.919998	48.919998	48.919998	48.919998	45.043926
1460	2024-10-17	48.320000	48.320000	48.320000	48.320000	44.491467
1461	2024-10-18	48.630001	48.630001	48.630001	48.630001	44.776905
1462	2024-10-21	48.480000	48.480000	48.480000	48.480000	44.638794
1463	2024-10-22	48.270000	48.270000	48.270000	48.270000	44.445431
1464	2024-10-23	48.650002	48.650002	48.650002	48.650002	44.795326
1465	2024-10-24	48.400002	48.400002	48.400002	48.400002	44.565132
1466	2024-10-25	47.799999	47.799999	47.799999	47.799999	44.012672
1467	2024-10-28	48.250000	48.250000	48.250000	48.250000	44.427017
1468	2024-10-29	47.279999	47.279999	47.279999	47.279999	43.533871
1469	2024-10-30	47.160000	47.160000	47.160000	47.160000	43.423378
1470	2024-10-31	47.860001	47.860001	47.860001	47.860001	44.067917
1471	2024-11-01	46.639999	46.639999	46.639999	46.639999	42.944580
1472	2024-11-04	46.049999	46.049999	46.049999	46.049999	42.401325
1473	2024-11-05	46.910000	46.910000	46.910000	46.910000	43.193184
1474	2024-11-06	46.840000	46.840000	46.840000	46.840000	43.128731
1475	2024-11-07	47.200001	47.200001	47.200001	47.200001	43.460209
1476	2024-11-08	48.080002	48.080002	48.080002	48.080002	44.270485
1477	2024-11-11	48.310001	48.310001	48.310001	48.310001	44.482262
1478	2024-11-12	47.840000	47.840000	47.840000	47.840000	44.049503
1479	2024-11-13	47.770000	47.770000	47.770000	47.770000	43.985046
1480	2024-11-14	47.529999	47.529999	47.529999	47.529999	43.764065
1481	2024-11-15	48.209999	48.209999	48.209999	48.209999	44.390182
1482	2024-11-18	48.619999	48.619999	48.619999	48.619999	44.767696
1483	2024-11-19	49.020000	49.020000	49.020000	49.020000	45.136005
1484	2024-11-20	49.040001	49.040001	49.040001	49.040001	45.154419
1485	2024-11-21	50.029999	50.029999	50.029999	50.029999	46.065979
1486	2024-11-22	49.849998	49.849998	49.849998	49.849998	45.900238
1487	2024-11-25	49.869999	49.869999	49.869999	49.869999	45.918655
1488	2024-11-26	50.599998	50.599998	50.599998	50.599998	46.590816
1489	2024-11-27	50.529999	50.529999	50.529999	50.529999	46.526363
1490	2024-11-29	50.619999	50.619999	50.619999	50.619999	46.609234
1491	2024-12-02	49.549999	49.549999	49.549999	49.549999	45.624008
1492	2024-12-03	49.209999	49.209999	49.209999	49.209999	45.310951
1493	2024-12-04	49.419998	49.419998	49.419998	49.419998	45.504314
1494	2024-12-05	49.490002	49.490002	49.490002	49.490002	45.568768
1495	2024-12-06	48.900002	48.900002	48.900002	48.900002	45.025517
1496	2024-12-09	48.200001	48.200001	48.200001	48.200001	44.380978
1497	2024-12-10	47.740002	47.740002	47.740002	47.740002	43.957428
1498	2024-12-11	47.619999	47.619999	47.619999	47.619999	43.846931
1499	2024-12-12	47.599998	47.599998	47.599998	47.599998	43.828514
1500	2024-12-13	47.619999	47.619999	47.619999	47.619999	43.846931
1501	2024-12-16	47.290001	47.290001	47.290001	47.290001	43.543079
1502	2024-12-17	46.970001	46.970001	46.970001	46.970001	43.248432
1503	2024-12-18	45.830002	45.830002	45.830002	45.830002	42.198761
1504	2024-12-19	46.110001	46.110001	46.110001	46.110001	42.456573
1505	2024-12-20	44.900002	44.900002	44.900002	44.900002	43.115311
1506	2024-12-23	45.090000	45.090000	45.090000	45.090000	43.297756
1507	2024-12-24	45.430000	45.430000	45.430000	45.430000	43.624237
1508	2024-12-26	45.290001	45.290001	45.290001	45.290001	43.489803
1509	2024-12-27	45.090000	45.090000	45.090000	45.090000	43.297756
1510	2024-12-30	44.950001	44.950001	44.950001	44.950001	43.163319
1511	2024-12-31	44.889999	44.889999	44.889999	44.889999	43.105701
1512	2025-01-02	45.290001	45.290001	45.290001	45.290001	43.489803
1513	2025-01-03	45.880001	45.880001	45.880001	45.880001	44.056351
1514	2025-01-06	45.410000	45.410000	45.410000	45.410000	43.605038
1515	2025-01-07	45.299999	45.299999	45.299999	45.299999	43.499405
1516	2025-01-08	45.020000	45.020000	45.020000	45.020000	43.230537
1517	2025-01-10	44.630001	44.630001	44.630001	44.630001	42.856033
1518	2025-01-13	44.009998	44.009998	44.009998	44.009998	42.260677
1519	2025-01-14	44.599998	44.599998	44.599998	44.599998	42.827229
1520	2025-01-15	45.270000	45.270000	45.270000	45.270000	43.470600
1521	2025-01-16	46.369999	46.369999	46.369999	46.369999	44.526871
1522	2025-01-17	46.380001	46.380001	46.380001	46.380001	44.536480
1523	2025-01-21	47.200001	47.200001	47.200001	47.200001	45.323883
1524	2025-01-22	46.279999	46.279999	46.279999	46.279999	44.440453
1525	2025-01-23	46.529999	46.529999	46.529999	46.529999	44.680515
1526	2025-01-24	46.919998	46.919998	46.919998	46.919998	45.055012
1527	2025-01-27	45.119999	45.119999	45.119999	45.119999	43.326557
1528	2025-01-28	44.740002	44.740002	44.740002	44.740002	42.961666
1529	2025-01-29	44.900002	44.900002	44.900002	44.900002	43.115311
1530	2025-01-30	45.910000	45.910000	45.910000	45.910000	44.085159
1531	2025-01-31	45.630001	45.630001	45.630001	45.630001	43.816292
1532	2025-02-03	45.830002	45.830002	45.830002	45.830002	44.008343
1533	2025-02-04	45.540001	45.540001	45.540001	45.540001	43.729870
1534	2025-02-05	46.000000	46.000000	46.000000	46.000000	44.171581
1535	2025-02-06	46.040001	46.040001	46.040001	46.040001	44.209991
1536	2025-02-07	45.880001	45.880001	45.880001	45.880001	44.056351
1537	2025-02-10	46.299999	46.299999	46.299999	46.299999	44.459656
1538	2025-02-11	46.480000	46.480000	46.480000	46.480000	44.632504
1539	2025-02-12	46.410000	46.410000	46.410000	46.410000	44.565285
1540	2025-02-13	46.470001	46.470001	46.470001	46.470001	44.622902
1541	2025-02-14	46.310001	46.310001	46.310001	46.310001	44.469261
1542	2025-02-18	46.779999	46.779999	46.779999	46.779999	44.920578
1543	2025-02-19	46.959999	46.959999	46.959999	46.959999	45.093422
1544	2025-02-20	46.900002	46.900002	46.900002	46.900002	45.035809
1545	2025-02-21	46.830002	46.830002	46.830002	46.830002	44.968594
1546	2025-02-24	46.590000	46.590000	46.590000	46.590000	44.738129
1547	2025-02-25	46.160000	46.160000	46.160000	46.160000	44.325218
1548	2025-02-26	46.369999	46.369999	46.369999	46.369999	44.526871
1549	2025-02-27	45.389999	45.389999	45.389999	45.389999	43.585831
1550	2025-02-28	46.130001	46.130001	46.130001	46.130001	44.296417
1551	2025-03-03	46.090000	46.090000	46.090000	46.090000	44.258007
1552	2025-03-04	45.299999	45.299999	45.299999	45.299999	43.499405
1553	2025-03-05	45.029999	45.029999	45.029999	45.029999	43.240139
1554	2025-03-06	44.060001	44.060001	44.060001	44.060001	42.308693
1555	2025-03-07	44.610001	44.610001	44.610001	44.610001	42.836834
1556	2025-03-10	44.939999	44.939999	44.939999	44.939999	43.153713
1557	2025-03-11	44.900002	44.900002	44.900002	44.900002	43.115311
1558	2025-03-12	44.860001	44.860001	44.860001	44.860001	43.076897
1559	2025-03-13	44.939999	44.939999	44.939999	44.939999	43.153713
1560	2025-03-14	45.810001	45.810001	45.810001	45.810001	43.989136
1561	2025-03-17	46.040001	46.040001	46.040001	46.040001	44.209991
1562	2025-03-18	45.750000	45.750000	45.750000	45.750000	43.931522
1563	2025-03-19	45.930000	45.930000	45.930000	45.930000	44.104362
1564	2025-03-20	46.119999	46.119999	46.119999	46.119999	44.286812
1565	2025-03-21	45.799999	45.799999	45.799999	45.799999	43.979527
1566	2025-03-24	45.860001	45.860001	45.860001	45.860001	44.037144
1567	2025-03-25	45.200001	45.200001	45.200001	45.200001	43.403385
1568	2025-03-26	45.400002	45.400002	45.400002	45.400002	43.595432
1569	2025-03-27	45.310001	45.310001	45.310001	45.310001	43.509007
1570	2025-03-28	45.570000	45.570000	45.570000	45.570000	43.758671
1571	2025-03-31	46.000000	46.000000	46.000000	46.000000	44.171581
1572	2025-04-01	46.150002	46.150002	46.150002	46.150002	44.315624
1573	2025-04-02	46.400002	46.400002	46.400002	46.400002	44.555683
1574	2025-04-03	46.049999	46.049999	46.049999	46.049999	44.219593
1575	2025-04-04	43.419998	43.419998	43.419998	43.419998	41.895187
1576	2025-04-07	42.730000	42.730000	42.730000	42.730000	41.229424
1577	2025-04-08	42.529999	42.529999	42.529999	42.529999	41.036446
1578	2025-04-09	43.919998	43.919998	43.919998	43.919998	42.377632
1579	2025-04-10	43.689999	43.689999	43.689999	43.689999	42.155712
1580	2025-04-11	44.299999	44.299999	44.299999	44.299999	42.744289
1581	2025-04-14	44.970001	44.970001	44.970001	44.970001	43.390762
1582	2025-04-15	45.049999	45.049999	45.049999	45.049999	43.467953
1583	2025-04-16	44.730000	44.730000	44.730000	44.730000	43.159191
1584	2025-04-17	45.139999	45.139999	45.139999	45.139999	43.554787
1585	2025-04-21	44.200001	44.200001	44.200001	44.200001	42.647800
1586	2025-04-22	45.279999	45.279999	45.279999	45.279999	43.689877
1587	2025-04-23	45.330002	45.330002	45.330002	45.330002	43.738117
1588	2025-04-24	45.410000	45.410000	45.410000	45.410000	43.815311
1589	2025-04-25	45.299999	45.299999	45.299999	45.299999	43.709171
1590	2025-04-28	45.570000	45.570000	45.570000	45.570000	43.969688
1591	2025-04-29	45.820000	45.820000	45.820000	45.820000	44.210911
1592	2025-04-30	45.720001	45.720001	45.720001	45.720001	44.114426
1593	2025-05-01	45.740002	45.740002	45.740002	45.740002	44.133720
1594	2025-05-02	46.049999	46.049999	46.049999	46.049999	44.432831
1595	2025-05-05	45.959999	45.959999	45.959999	45.959999	44.345997
1596	2025-05-06	46.360001	46.360001	46.360001	46.360001	44.731949
1597	2025-05-07	46.470001	46.470001	46.470001	46.470001	44.838085
1598	2025-05-08	45.919998	45.919998	45.919998	45.919998	44.307396
1599	2025-05-09	45.959999	45.959999	45.959999	45.959999	44.345997
1600	2025-05-12	45.570000	45.570000	45.570000	45.570000	43.969688
1601	2025-05-13	45.820000	45.820000	45.820000	45.820000	44.210911
1602	2025-05-14	45.709999	45.709999	45.709999	45.709999	44.104771
1603	2025-05-15	46.349998	46.349998	46.349998	46.349998	44.722294
1604	2025-05-16	46.840000	46.840000	46.840000	46.840000	45.195087
1605	2025-05-19	46.919998	46.919998	46.919998	46.919998	45.272278
1606	2025-05-20	46.980000	46.980000	46.980000	46.980000	45.330173
1607	2025-05-21	46.090000	46.090000	46.090000	46.090000	44.471432
1608	2025-05-22	45.540001	45.540001	45.540001	45.540001	43.940746
1609	2025-05-23	46.099998	46.099998	46.099998	46.099998	44.481075
1610	2025-05-27	46.549999	46.549999	46.549999	46.549999	44.915276
1611	2025-05-28	46.060001	46.060001	46.060001	46.060001	44.442482
1612	2025-05-29	46.200001	46.200001	46.200001	46.200001	44.577568
1613	2025-05-30	46.610001	46.610001	46.610001	46.610001	44.973167
1614	2025-06-02	46.830002	46.830002	46.830002	46.830002	45.185444
1615	2025-06-03	47.029999	47.029999	47.029999	47.029999	45.378414
1616	2025-06-04	46.299999	46.299999	46.299999	46.299999	44.674053
1617	2025-06-05	46.189999	46.189999	46.189999	46.189999	44.567917
1618	2025-06-06	46.410000	46.410000	46.410000	46.410000	44.780190
1619	2025-06-09	46.220001	46.220001	46.220001	46.220001	44.596863
1620	2025-06-10	46.119999	46.119999	46.119999	46.119999	44.500374
1621	2025-06-11	46.209999	46.209999	46.209999	46.209999	44.587215
1622	2025-06-12	46.820000	46.820000	46.820000	46.820000	45.175793
1623	2025-06-13	46.520000	46.520000	46.520000	46.520000	44.886330
1624	2025-06-16	46.509998	46.509998	46.509998	46.509998	44.876678
1625	2025-06-17	46.110001	46.110001	46.110001	46.110001	44.490726
1626	2025-06-18	46.259998	46.259998	46.259998	46.259998	44.635460
1627	2025-06-20	46.360001	46.360001	46.360001	46.360001	44.731949
1628	2025-06-23	46.919998	46.919998	46.919998	46.919998	45.272278
1629	2025-06-24	47.230000	47.230000	47.230000	47.230000	45.571396
1630	2025-06-25	46.650002	46.650002	46.650002	46.650002	45.011761
1631	2025-06-26	47.189999	47.189999	47.189999	47.189999	45.532803
1632	2025-06-27	47.330002	47.330002	47.330002	47.330002	45.667885
1633	2025-06-30	47.459999	47.459999	47.459999	47.459999	45.793316
1634	2025-07-01	47.279999	47.279999	47.279999	47.279999	45.619637
1635	2025-07-02	46.950001	46.950001	46.950001	46.950001	45.301231
1636	2025-07-03	47.459999	47.459999	47.459999	47.459999	45.793316
1637	2025-07-07	47.599998	47.599998	47.599998	47.599998	45.928398
1638	2025-07-08	46.919998	46.919998	46.919998	46.919998	45.272278
1639	2025-07-09	47.349998	47.349998	47.349998	47.349998	45.687180
1640	2025-07-10	47.590000	47.590000	47.590000	47.590000	45.918755
1641	2025-07-11	47.419998	47.419998	47.419998	47.419998	45.938126
1642	2025-07-14	47.689999	47.689999	47.689999	47.689999	46.199688
1643	2025-07-15	47.320000	47.320000	47.320000	47.320000	45.841255
1644	2025-07-16	47.209999	47.209999	47.209999	47.209999	45.734692
1645	2025-07-17	47.439999	47.439999	47.439999	47.439999	45.957500
1646	2025-07-18	48.380001	48.380001	48.380001	48.380001	46.868130
1647	2025-07-21	48.439999	48.439999	48.439999	48.439999	46.926250
1648	2025-07-22	48.959999	48.959999	48.959999	48.959999	47.430000
1649	2025-07-23	48.820000	48.820000	48.820000	48.820000	47.294376
1650	2025-07-24	48.750000	48.750000	48.750000	48.750000	47.226566
1651	2025-07-25	48.910000	48.910000	48.910000	48.910000	47.381565
1652	2025-07-28	48.480000	48.480000	48.480000	48.480000	46.965004
1653	2025-07-29	48.990002	48.990002	48.990002	48.990002	47.459068
1654	2025-07-30	49.470001	49.470001	49.470001	49.470001	47.924065
1655	2025-07-31	49.700001	49.700001	49.700001	49.700001	48.146877
1656	2025-08-01	49.560001	49.560001	49.560001	49.560001	48.011253
1657	2025-08-04	50.509998	50.509998	50.509998	50.509998	48.931564
1658	2025-08-05	50.029999	50.029999	50.029999	50.029999	48.466564
1659	2025-08-06	49.450001	49.450001	49.450001	49.450001	47.904690
1660	2025-08-07	49.860001	49.860001	49.860001	49.860001	48.301880
1661	2025-08-08	49.650002	49.650002	49.650002	49.650002	48.098442
1662	2025-08-11	49.470001	49.470001	49.470001	49.470001	47.924065
1663	2025-08-12	49.880001	49.880001	49.880001	49.880001	48.321255
1664	2025-08-13	49.790001	49.790001	49.790001	49.790001	48.234066
1665	2025-08-14	49.490002	49.490002	49.490002	49.490002	47.943439
1666	2025-08-15	49.320000	49.320000	49.320000	49.320000	47.778751
1667	2025-08-18	49.290001	49.290001	49.290001	49.290001	47.749691
1668	2025-08-19	49.509998	49.509998	49.509998	49.509998	47.962814
1669	2025-08-20	49.450001	49.450001	49.450001	49.450001	47.904690
1670	2025-08-21	49.090000	49.090000	49.090000	49.090000	47.555939
1671	2025-08-22	49.410000	49.410000	49.410000	49.410000	47.865940
1672	2025-08-25	48.990002	48.990002	48.990002	48.990002	47.459068
1673	2025-08-26	49.230000	49.230000	49.230000	49.230000	47.691563
1674	2025-08-27	49.189999	49.189999	49.189999	49.189999	47.652813
1675	2025-08-28	49.009998	49.009998	49.009998	49.009998	47.478439
1676	2025-08-29	48.680000	48.680000	48.680000	48.680000	47.158752
1677	2025-09-02	48.509998	48.509998	48.509998	48.509998	46.994061
1678	2025-09-03	48.459999	48.459999	48.459999	48.459999	46.945629
1679	2025-09-04	48.419998	48.419998	48.419998	48.419998	46.906876
1680	2025-09-05	48.230000	48.230000	48.230000	48.230000	46.722816
1681	2025-09-08	47.820000	47.820000	47.820000	47.820000	46.325626
1682	2025-09-09	48.180000	48.180000	48.180000	48.180000	46.674377
1683	2025-09-10	49.290001	49.290001	49.290001	49.290001	47.749691
1684	2025-09-11	49.450001	49.450001	49.450001	49.450001	47.904690
1685	2025-09-12	49.720001	49.720001	49.720001	49.720001	48.166252
1686	2025-09-15	49.959999	49.959999	49.959999	49.959999	48.398750
1687	2025-09-16	49.049999	49.049999	49.049999	49.049999	47.517189
1688	2025-09-17	49.200001	49.200001	49.200001	49.200001	47.662502
1689	2025-09-18	49.279999	49.279999	49.279999	49.279999	47.740002
1690	2025-09-19	49.669998	49.669998	49.669998	49.669998	48.117813
1691	2025-09-22	50.290001	50.290001	50.290001	50.290001	48.718445
1692	2025-09-23	50.299999	50.299999	50.299999	50.299999	48.728127
1693	2025-09-24	50.669998	50.669998	50.669998	50.669998	49.086567
1694	2025-09-25	50.230000	50.230000	50.230000	50.230000	48.660313
1695	2025-09-26	51.009998	51.009998	51.009998	51.009998	49.415939
1696	2025-09-29	51.139999	51.139999	51.139999	51.139999	49.541874
1697	2025-09-30	51.110001	51.110001	51.110001	51.110001	49.512817
1698	2025-10-01	51.740002	51.740002	51.740002	51.740002	50.123131
1699	2025-10-02	51.820000	51.820000	51.820000	51.820000	50.200626
1700	2025-10-03	52.160000	52.160000	52.160000	52.160000	50.732658
1701	2025-10-06	52.660000	52.660000	52.660000	52.660000	51.218975
1702	2025-10-07	52.830002	52.830002	52.830002	52.830002	51.384327
1703	2025-10-08	53.389999	53.389999	53.389999	53.389999	51.929001
1704	2025-10-09	53.299999	53.299999	53.299999	53.299999	51.841461
1705	2025-10-10	52.639999	52.639999	52.639999	52.639999	51.199524
1706	2025-10-13	53.389999	53.389999	53.389999	53.389999	51.929001
1707	2025-10-14	52.259998	52.259998	52.259998	52.259998	52.259998
1708	2025-10-15	53.040001	53.040001	53.040001	53.040001	53.040001
1709	2025-10-16	52.450001	52.450001	52.450001	52.450001	52.450001

105 KiB Raw Blame History

105 KiB

Raw Blame History