va-project/scraper/Companies_Data/META_Data/META_price_history.csv

1	symbol	date	Closing Price
2	META	2012-05-18	38.22999954223633
3	META	2012-05-21	34.029998779296875
4	META	2012-05-22	31.0
5	META	2012-05-23	32.0
6	META	2012-05-24	33.029998779296875
7	META	2012-05-25	31.90999984741211
8	META	2012-05-29	28.84000015258789
9	META	2012-05-30	28.190000534057617
10	META	2012-05-31	29.600000381469727
11	META	2012-06-01	27.719999313354492
12	META	2012-06-04	26.899999618530273
13	META	2012-06-05	25.8700008392334
14	META	2012-06-06	26.809999465942383
15	META	2012-06-07	26.309999465942383
16	META	2012-06-08	27.100000381469727
17	META	2012-06-11	27.010000228881836
18	META	2012-06-12	27.399999618530273
19	META	2012-06-13	27.270000457763672
20	META	2012-06-14	28.290000915527344
21	META	2012-06-15	30.010000228881836
22	META	2012-06-18	31.40999984741211
23	META	2012-06-19	31.90999984741211
24	META	2012-06-20	31.600000381469727
25	META	2012-06-21	31.84000015258789
26	META	2012-06-22	33.04999923706055
27	META	2012-06-25	32.060001373291016
28	META	2012-06-26	33.099998474121094
29	META	2012-06-27	32.22999954223633
30	META	2012-06-28	31.360000610351562
31	META	2012-06-29	31.100000381469727
32	META	2012-07-02	30.770000457763672
33	META	2012-07-03	31.200000762939453
34	META	2012-07-05	31.469999313354492
35	META	2012-07-06	31.729999542236328
36	META	2012-07-09	32.16999816894531
37	META	2012-07-10	31.469999313354492
38	META	2012-07-11	30.969999313354492
39	META	2012-07-12	30.809999465942383
40	META	2012-07-13	30.719999313354492
41	META	2012-07-16	28.25
42	META	2012-07-17	28.09000015258789
43	META	2012-07-18	29.110000610351562
44	META	2012-07-19	29.0
45	META	2012-07-20	28.760000228881836
46	META	2012-07-23	28.75
47	META	2012-07-24	28.450000762939453
48	META	2012-07-25	29.34000015258789
49	META	2012-07-26	26.850000381469727
50	META	2012-07-27	23.709999084472656
51	META	2012-07-30	23.149999618530273
52	META	2012-07-31	21.709999084472656
53	META	2012-08-01	20.8799991607666
54	META	2012-08-02	20.040000915527344
55	META	2012-08-03	21.09000015258789
56	META	2012-08-06	21.920000076293945
57	META	2012-08-07	20.719999313354492
58	META	2012-08-08	20.719999313354492
59	META	2012-08-09	21.010000228881836
60	META	2012-08-10	21.809999465942383
61	META	2012-08-13	21.600000381469727
62	META	2012-08-14	20.3799991607666
63	META	2012-08-15	21.200000762939453
64	META	2012-08-16	19.8700008392334
65	META	2012-08-17	19.049999237060547
66	META	2012-08-20	20.010000228881836
67	META	2012-08-21	19.15999984741211
68	META	2012-08-22	19.440000534057617
69	META	2012-08-23	19.440000534057617
70	META	2012-08-24	19.40999984741211
71	META	2012-08-27	19.149999618530273
72	META	2012-08-28	19.34000015258789
73	META	2012-08-29	19.100000381469727
74	META	2012-08-30	19.09000015258789
75	META	2012-08-31	18.059999465942383
76	META	2012-09-04	17.729999542236328
77	META	2012-09-05	18.579999923706055
78	META	2012-09-06	18.959999084472656
79	META	2012-09-07	18.979999542236328
80	META	2012-09-10	18.809999465942383
81	META	2012-09-11	19.43000030517578
82	META	2012-09-12	20.93000030517578
83	META	2012-09-13	20.709999084472656
84	META	2012-09-14	22.0
85	META	2012-09-17	21.520000457763672
86	META	2012-09-18	21.8700008392334
87	META	2012-09-19	23.290000915527344
88	META	2012-09-20	22.59000015258789
89	META	2012-09-21	22.860000610351562
90	META	2012-09-24	20.790000915527344
91	META	2012-09-25	20.280000686645508
92	META	2012-09-26	20.6200008392334
93	META	2012-09-27	20.31999969482422
94	META	2012-09-28	21.65999984741211
95	META	2012-10-01	21.989999771118164
96	META	2012-10-02	22.270000457763672
97	META	2012-10-03	21.829999923706055
98	META	2012-10-04	21.950000762939453
99	META	2012-10-05	20.90999984741211
100	META	2012-10-08	20.399999618530273
101	META	2012-10-09	20.229999542236328
102	META	2012-10-10	19.639999389648438
103	META	2012-10-11	19.75
104	META	2012-10-12	19.520000457763672
105	META	2012-10-15	19.520000457763672
106	META	2012-10-16	19.479999542236328
107	META	2012-10-17	19.8799991607666
108	META	2012-10-18	18.979999542236328
109	META	2012-10-19	19.0
110	META	2012-10-22	19.31999969482422
111	META	2012-10-23	19.5
112	META	2012-10-24	23.229999542236328
113	META	2012-10-25	22.559999465942383
114	META	2012-10-26	21.940000534057617
115	META	2012-10-31	21.110000610351562
116	META	2012-11-01	21.209999084472656
117	META	2012-11-02	21.18000030517578
118	META	2012-11-05	21.25
119	META	2012-11-06	21.170000076293945
120	META	2012-11-07	20.469999313354492
121	META	2012-11-08	19.989999771118164
122	META	2012-11-09	19.209999084472656
123	META	2012-11-12	20.06999969482422
124	META	2012-11-13	19.860000610351562
125	META	2012-11-14	22.360000610351562
126	META	2012-11-15	22.170000076293945
127	META	2012-11-16	23.559999465942383
128	META	2012-11-19	22.920000076293945
129	META	2012-11-20	23.100000381469727
130	META	2012-11-21	24.31999969482422
131	META	2012-11-23	24.0
132	META	2012-11-26	25.940000534057617
133	META	2012-11-27	26.149999618530273
134	META	2012-11-28	26.360000610351562
135	META	2012-11-29	27.31999969482422
136	META	2012-11-30	28.0
137	META	2012-12-03	27.040000915527344
138	META	2012-12-04	27.459999084472656
139	META	2012-12-05	27.709999084472656
140	META	2012-12-06	26.969999313354492
141	META	2012-12-07	27.489999771118164
142	META	2012-12-10	27.84000015258789
143	META	2012-12-11	27.979999542236328
144	META	2012-12-12	27.579999923706055
145	META	2012-12-13	28.239999771118164
146	META	2012-12-14	26.809999465942383
147	META	2012-12-17	26.75
148	META	2012-12-18	27.709999084472656
149	META	2012-12-19	27.40999984741211
150	META	2012-12-20	27.360000610351562
151	META	2012-12-21	26.260000228881836
152	META	2012-12-24	26.93000030517578
153	META	2012-12-26	26.510000228881836
154	META	2012-12-27	26.049999237060547
155	META	2012-12-28	25.90999984741211
156	META	2012-12-31	26.6200008392334
157	META	2013-01-02	28.0
158	META	2013-01-03	27.770000457763672
159	META	2013-01-04	28.760000228881836
160	META	2013-01-07	29.420000076293945
161	META	2013-01-08	29.059999465942383
162	META	2013-01-09	30.59000015258789
163	META	2013-01-10	31.299999237060547
164	META	2013-01-11	31.719999313354492
165	META	2013-01-14	30.950000762939453
166	META	2013-01-15	30.100000381469727
167	META	2013-01-16	29.850000381469727
168	META	2013-01-17	30.139999389648438
169	META	2013-01-18	29.65999984741211
170	META	2013-01-22	30.729999542236328
171	META	2013-01-23	30.81999969482422
172	META	2013-01-24	31.079999923706055
173	META	2013-01-25	31.540000915527344
174	META	2013-01-28	32.470001220703125
175	META	2013-01-29	30.790000915527344
176	META	2013-01-30	31.239999771118164
177	META	2013-01-31	30.979999542236328
178	META	2013-02-01	29.729999542236328
179	META	2013-02-04	28.110000610351562
180	META	2013-02-05	28.639999389648438
181	META	2013-02-06	29.049999237060547
182	META	2013-02-07	28.649999618530273
183	META	2013-02-08	28.549999237060547
184	META	2013-02-11	28.260000228881836
185	META	2013-02-12	27.3700008392334
186	META	2013-02-13	27.90999984741211
187	META	2013-02-14	28.5
188	META	2013-02-15	28.31999969482422
189	META	2013-02-19	28.93000030517578
190	META	2013-02-20	28.459999084472656
191	META	2013-02-21	27.280000686645508
192	META	2013-02-22	27.1299991607666
193	META	2013-02-25	27.270000457763672
194	META	2013-02-26	27.389999389648438
195	META	2013-02-27	26.8700008392334
196	META	2013-02-28	27.25
197	META	2013-03-01	27.780000686645508
198	META	2013-03-04	27.719999313354492
199	META	2013-03-05	27.520000457763672
200	META	2013-03-06	27.450000762939453
201	META	2013-03-07	28.579999923706055
202	META	2013-03-08	27.959999084472656
203	META	2013-03-11	28.139999389648438
204	META	2013-03-12	27.829999923706055
205	META	2013-03-13	27.079999923706055
206	META	2013-03-14	27.040000915527344
207	META	2013-03-15	26.649999618530273
208	META	2013-03-18	26.489999771118164
209	META	2013-03-19	26.549999237060547
210	META	2013-03-20	25.860000610351562
211	META	2013-03-21	25.739999771118164
212	META	2013-03-22	25.729999542236328
213	META	2013-03-25	25.1299991607666
214	META	2013-03-26	25.209999084472656
215	META	2013-03-27	26.09000015258789
216	META	2013-03-28	25.579999923706055
217	META	2013-04-01	25.530000686645508
218	META	2013-04-02	25.420000076293945
219	META	2013-04-03	26.25
220	META	2013-04-04	27.06999969482422
221	META	2013-04-05	27.389999389648438
222	META	2013-04-08	26.850000381469727
223	META	2013-04-09	26.59000015258789
224	META	2013-04-10	27.56999969482422
225	META	2013-04-11	28.020000457763672
226	META	2013-04-12	27.399999618530273
227	META	2013-04-15	26.520000457763672
228	META	2013-04-16	26.920000076293945
229	META	2013-04-17	26.6299991607666
230	META	2013-04-18	25.690000534057617
231	META	2013-04-19	25.729999542236328
232	META	2013-04-22	25.969999313354492
233	META	2013-04-23	25.979999542236328
234	META	2013-04-24	26.110000610351562
235	META	2013-04-25	26.139999389648438
236	META	2013-04-26	26.850000381469727
237	META	2013-04-29	26.979999542236328
238	META	2013-04-30	27.770000457763672
239	META	2013-05-01	27.43000030517578
240	META	2013-05-02	28.969999313354492
241	META	2013-05-03	28.309999465942383
242	META	2013-05-06	27.56999969482422
243	META	2013-05-07	26.889999389648438
244	META	2013-05-08	27.1200008392334
245	META	2013-05-09	27.040000915527344
246	META	2013-05-10	26.68000030517578
247	META	2013-05-13	26.81999969482422
248	META	2013-05-14	27.06999969482422
249	META	2013-05-15	26.600000381469727
250	META	2013-05-16	26.1299991607666
251	META	2013-05-17	26.25
252	META	2013-05-20	25.760000228881836
253	META	2013-05-21	25.65999984741211
254	META	2013-05-22	25.15999984741211
255	META	2013-05-23	25.059999465942383
256	META	2013-05-24	24.309999465942383
257	META	2013-05-28	24.100000381469727
258	META	2013-05-29	23.31999969482422
259	META	2013-05-30	24.549999237060547
260	META	2013-05-31	24.350000381469727
261	META	2013-06-03	23.850000381469727
262	META	2013-06-04	23.520000457763672
263	META	2013-06-05	22.899999618530273
264	META	2013-06-06	22.969999313354492
265	META	2013-06-07	23.290000915527344
266	META	2013-06-10	24.329999923706055
267	META	2013-06-11	24.030000686645508
268	META	2013-06-12	23.770000457763672
269	META	2013-06-13	23.729999542236328
270	META	2013-06-14	23.6299991607666
271	META	2013-06-17	24.020000457763672
272	META	2013-06-18	24.209999084472656
273	META	2013-06-19	24.309999465942383
274	META	2013-06-20	23.899999618530273
275	META	2013-06-21	24.530000686645508
276	META	2013-06-24	23.940000534057617
277	META	2013-06-25	24.25
278	META	2013-06-26	24.15999984741211
279	META	2013-06-27	24.65999984741211
280	META	2013-06-28	24.8799991607666
281	META	2013-07-01	24.809999465942383
282	META	2013-07-02	24.40999984741211
283	META	2013-07-03	24.520000457763672
284	META	2013-07-05	24.3700008392334
285	META	2013-07-08	24.709999084472656
286	META	2013-07-09	25.479999542236328
287	META	2013-07-10	25.799999237060547
288	META	2013-07-11	25.809999465942383
289	META	2013-07-12	25.90999984741211
290	META	2013-07-15	26.280000686645508
291	META	2013-07-16	26.31999969482422
292	META	2013-07-17	26.649999618530273
293	META	2013-07-18	26.18000030517578
294	META	2013-07-19	25.8799991607666
295	META	2013-07-22	26.049999237060547
296	META	2013-07-23	26.1299991607666
297	META	2013-07-24	26.510000228881836
298	META	2013-07-25	34.36000061035156
299	META	2013-07-26	34.0099983215332
300	META	2013-07-29	35.43000030517578
301	META	2013-07-30	37.630001068115234
302	META	2013-07-31	36.79999923706055
303	META	2013-08-01	37.4900016784668
304	META	2013-08-02	38.04999923706055
305	META	2013-08-05	39.189998626708984
306	META	2013-08-06	38.54999923706055
307	META	2013-08-07	38.869998931884766
308	META	2013-08-08	38.540000915527344
309	META	2013-08-09	38.5
310	META	2013-08-12	38.220001220703125
311	META	2013-08-13	37.02000045776367
312	META	2013-08-14	36.650001525878906
313	META	2013-08-15	36.560001373291016
314	META	2013-08-16	37.08000183105469
315	META	2013-08-19	37.810001373291016
316	META	2013-08-20	38.40999984741211
317	META	2013-08-21	38.31999969482422
318	META	2013-08-22	38.54999923706055
319	META	2013-08-23	40.54999923706055
320	META	2013-08-26	41.34000015258789
321	META	2013-08-27	39.63999938964844
322	META	2013-08-28	40.54999923706055
323	META	2013-08-29	41.279998779296875
324	META	2013-08-30	41.290000915527344
325	META	2013-09-03	41.869998931884766
326	META	2013-09-04	41.779998779296875
327	META	2013-09-05	42.65999984741211
328	META	2013-09-06	43.95000076293945
329	META	2013-09-09	44.040000915527344
330	META	2013-09-10	43.599998474121094
331	META	2013-09-11	45.040000915527344
332	META	2013-09-12	44.75
333	META	2013-09-13	44.310001373291016
334	META	2013-09-16	42.5099983215332
335	META	2013-09-17	45.06999969482422
336	META	2013-09-18	45.22999954223633
337	META	2013-09-19	45.97999954223633
338	META	2013-09-20	47.4900016784668
339	META	2013-09-23	47.189998626708984
340	META	2013-09-24	48.45000076293945
341	META	2013-09-25	49.459999084472656
342	META	2013-09-26	50.38999938964844
343	META	2013-09-27	51.2400016784668
344	META	2013-09-30	50.22999954223633
345	META	2013-10-01	50.41999816894531
346	META	2013-10-02	50.279998779296875
347	META	2013-10-03	49.18000030517578
348	META	2013-10-04	51.040000915527344
349	META	2013-10-07	50.52000045776367
350	META	2013-10-08	47.13999938964844
351	META	2013-10-09	46.77000045776367
352	META	2013-10-10	49.04999923706055
353	META	2013-10-11	49.11000061035156
354	META	2013-10-14	49.5099983215332
355	META	2013-10-15	49.5
356	META	2013-10-16	51.13999938964844
357	META	2013-10-17	52.209999084472656
358	META	2013-10-18	54.220001220703125
359	META	2013-10-21	53.849998474121094
360	META	2013-10-22	52.68000030517578
361	META	2013-10-23	51.900001525878906
362	META	2013-10-24	52.45000076293945
363	META	2013-10-25	51.95000076293945
364	META	2013-10-28	50.22999954223633
365	META	2013-10-29	49.400001525878906
366	META	2013-10-30	49.0099983215332
367	META	2013-10-31	50.209999084472656
368	META	2013-11-01	49.75
369	META	2013-11-04	48.220001220703125
370	META	2013-11-05	50.11000061035156
371	META	2013-11-06	49.119998931884766
372	META	2013-11-07	47.560001373291016
373	META	2013-11-08	47.529998779296875
374	META	2013-11-11	46.20000076293945
375	META	2013-11-12	46.61000061035156
376	META	2013-11-13	48.709999084472656
377	META	2013-11-14	48.9900016784668
378	META	2013-11-15	49.0099983215332
379	META	2013-11-18	45.83000183105469
380	META	2013-11-19	46.36000061035156
381	META	2013-11-20	46.43000030517578
382	META	2013-11-21	46.70000076293945
383	META	2013-11-22	46.22999954223633
384	META	2013-11-25	44.81999969482422
385	META	2013-11-26	45.88999938964844
386	META	2013-11-27	46.4900016784668
387	META	2013-11-29	47.0099983215332
388	META	2013-12-02	47.060001373291016
389	META	2013-12-03	46.72999954223633
390	META	2013-12-04	48.619998931884766
391	META	2013-12-05	48.34000015258789
392	META	2013-12-06	47.939998626708984
393	META	2013-12-09	48.84000015258789
394	META	2013-12-10	50.25
395	META	2013-12-11	49.380001068115234
396	META	2013-12-12	51.83000183105469
397	META	2013-12-13	53.31999969482422
398	META	2013-12-16	53.810001373291016
399	META	2013-12-17	54.86000061035156
400	META	2013-12-18	55.56999969482422
401	META	2013-12-19	55.04999923706055
402	META	2013-12-20	55.119998931884766
403	META	2013-12-23	57.77000045776367
404	META	2013-12-24	57.959999084472656
405	META	2013-12-26	57.72999954223633
406	META	2013-12-27	55.439998626708984
407	META	2013-12-30	53.709999084472656
408	META	2013-12-31	54.650001525878906
409	META	2014-01-02	54.709999084472656
410	META	2014-01-03	54.560001373291016
411	META	2014-01-06	57.20000076293945
412	META	2014-01-07	57.91999816894531
413	META	2014-01-08	58.22999954223633
414	META	2014-01-09	57.220001220703125
415	META	2014-01-10	57.939998626708984
416	META	2014-01-13	55.90999984741211
417	META	2014-01-14	57.7400016784668
418	META	2014-01-15	57.599998474121094
419	META	2014-01-16	57.189998626708984
420	META	2014-01-17	56.29999923706055
421	META	2014-01-21	58.5099983215332
422	META	2014-01-22	57.5099983215332
423	META	2014-01-23	56.630001068115234
424	META	2014-01-24	54.45000076293945
425	META	2014-01-27	53.54999923706055
426	META	2014-01-28	55.13999938964844
427	META	2014-01-29	53.529998779296875
428	META	2014-01-30	61.08000183105469
429	META	2014-01-31	62.56999969482422
430	META	2014-02-03	61.47999954223633
431	META	2014-02-04	62.75
432	META	2014-02-05	62.189998626708984
433	META	2014-02-06	62.15999984741211
434	META	2014-02-07	64.31999969482422
435	META	2014-02-10	63.54999923706055
436	META	2014-02-11	64.8499984741211
437	META	2014-02-12	64.44999694824219
438	META	2014-02-13	67.33000183105469
439	META	2014-02-14	67.08999633789062
440	META	2014-02-18	67.30000305175781
441	META	2014-02-19	68.05999755859375
442	META	2014-02-20	69.62999725341797
443	META	2014-02-21	68.58999633789062
444	META	2014-02-24	70.77999877929688
445	META	2014-02-25	69.8499984741211
446	META	2014-02-26	69.26000213623047
447	META	2014-02-27	68.94000244140625
448	META	2014-02-28	68.45999908447266
449	META	2014-03-03	67.41000366210938
450	META	2014-03-04	68.80000305175781
451	META	2014-03-05	71.56999969482422
452	META	2014-03-06	70.83999633789062
453	META	2014-03-07	69.80000305175781
454	META	2014-03-10	72.02999877929688
455	META	2014-03-11	70.0999984741211
456	META	2014-03-12	70.87999725341797
457	META	2014-03-13	68.83000183105469
458	META	2014-03-14	67.72000122070312
459	META	2014-03-17	68.73999786376953
460	META	2014-03-18	69.19000244140625
461	META	2014-03-19	68.23999786376953
462	META	2014-03-20	66.97000122070312
463	META	2014-03-21	67.23999786376953
464	META	2014-03-24	64.0999984741211
465	META	2014-03-25	64.88999938964844
466	META	2014-03-26	60.38999938964844
467	META	2014-03-27	60.970001220703125
468	META	2014-03-28	60.0099983215332
469	META	2014-03-31	60.2400016784668
470	META	2014-04-01	62.619998931884766
471	META	2014-04-02	62.720001220703125
472	META	2014-04-03	59.4900016784668
473	META	2014-04-04	56.75
474	META	2014-04-07	56.95000076293945
475	META	2014-04-08	58.189998626708984
476	META	2014-04-09	62.40999984741211
477	META	2014-04-10	59.15999984741211
478	META	2014-04-11	58.529998779296875
479	META	2014-04-14	58.88999938964844
480	META	2014-04-15	59.09000015258789
481	META	2014-04-16	59.720001220703125
482	META	2014-04-17	58.939998626708984
483	META	2014-04-21	61.2400016784668
484	META	2014-04-22	63.029998779296875
485	META	2014-04-23	61.36000061035156
486	META	2014-04-24	60.869998931884766
487	META	2014-04-25	57.709999084472656
488	META	2014-04-28	56.13999938964844
489	META	2014-04-29	58.150001525878906
490	META	2014-04-30	59.779998779296875
491	META	2014-05-01	61.150001525878906
492	META	2014-05-02	60.459999084472656
493	META	2014-05-05	61.220001220703125
494	META	2014-05-06	58.529998779296875
495	META	2014-05-07	57.38999938964844
496	META	2014-05-08	56.7599983215332
497	META	2014-05-09	57.2400016784668
498	META	2014-05-12	59.83000183105469
499	META	2014-05-13	59.83000183105469
500	META	2014-05-14	59.22999954223633
501	META	2014-05-15	57.91999816894531
502	META	2014-05-16	58.02000045776367
503	META	2014-05-19	59.209999084472656
504	META	2014-05-20	58.560001373291016
505	META	2014-05-21	60.4900016784668
506	META	2014-05-22	60.52000045776367
507	META	2014-05-23	61.349998474121094
508	META	2014-05-27	63.47999954223633
509	META	2014-05-28	63.5099983215332
510	META	2014-05-29	63.83000183105469
511	META	2014-05-30	63.29999923706055
512	META	2014-06-02	63.08000183105469
513	META	2014-06-03	62.869998931884766
514	META	2014-06-04	63.34000015258789
515	META	2014-06-05	63.189998626708984
516	META	2014-06-06	62.5
517	META	2014-06-09	62.880001068115234
518	META	2014-06-10	65.7699966430664
519	META	2014-06-11	65.77999877929688
520	META	2014-06-12	64.29000091552734
521	META	2014-06-13	64.5
522	META	2014-06-16	64.19000244140625
523	META	2014-06-17	64.4000015258789
524	META	2014-06-18	65.5999984741211
525	META	2014-06-19	64.33999633789062
526	META	2014-06-20	64.5
527	META	2014-06-23	65.37000274658203
528	META	2014-06-24	65.72000122070312
529	META	2014-06-25	67.44000244140625
530	META	2014-06-26	67.12999725341797
531	META	2014-06-27	67.5999984741211
532	META	2014-06-30	67.29000091552734
533	META	2014-07-01	68.05999755859375
534	META	2014-07-02	66.44999694824219
535	META	2014-07-03	66.29000091552734
536	META	2014-07-07	65.29000091552734
537	META	2014-07-08	62.7599983215332
538	META	2014-07-09	64.97000122070312
539	META	2014-07-10	64.87000274658203
540	META	2014-07-11	66.33999633789062
541	META	2014-07-14	67.9000015258789
542	META	2014-07-15	67.16999816894531
543	META	2014-07-16	67.66000366210938
544	META	2014-07-17	66.41000366210938
545	META	2014-07-18	68.41999816894531
546	META	2014-07-21	69.4000015258789
547	META	2014-07-22	69.2699966430664
548	META	2014-07-23	71.29000091552734
549	META	2014-07-24	74.9800033569336
550	META	2014-07-25	75.19000244140625
551	META	2014-07-28	74.91999816894531
552	META	2014-07-29	73.70999908447266
553	META	2014-07-30	74.68000030517578
554	META	2014-07-31	72.6500015258789
555	META	2014-08-01	72.36000061035156
556	META	2014-08-04	73.51000213623047
557	META	2014-08-05	72.69000244140625
558	META	2014-08-06	72.47000122070312
559	META	2014-08-07	73.16999816894531
560	META	2014-08-08	73.05999755859375
561	META	2014-08-11	73.44000244140625
562	META	2014-08-12	72.83000183105469
563	META	2014-08-13	73.7699966430664
564	META	2014-08-14	74.30000305175781
565	META	2014-08-15	73.62999725341797
566	META	2014-08-18	74.58999633789062
567	META	2014-08-19	75.29000091552734
568	META	2014-08-20	74.80999755859375
569	META	2014-08-21	74.56999969482422
570	META	2014-08-22	74.56999969482422
571	META	2014-08-25	75.0199966430664
572	META	2014-08-26	75.95999908447266
573	META	2014-08-27	74.62999725341797
574	META	2014-08-28	73.86000061035156
575	META	2014-08-29	74.81999969482422
576	META	2014-09-02	76.68000030517578
577	META	2014-09-03	75.83000183105469
578	META	2014-09-04	75.94999694824219
579	META	2014-09-05	77.26000213623047
580	META	2014-09-08	77.88999938964844
581	META	2014-09-09	76.66999816894531
582	META	2014-09-10	77.43000030517578
583	META	2014-09-11	77.91999816894531
584	META	2014-09-12	77.4800033569336
585	META	2014-09-15	74.58000183105469
586	META	2014-09-16	76.08000183105469
587	META	2014-09-17	76.43000030517578
588	META	2014-09-18	77.0
589	META	2014-09-19	77.91000366210938
590	META	2014-09-22	76.80000305175781
591	META	2014-09-23	78.29000091552734
592	META	2014-09-24	78.54000091552734
593	META	2014-09-25	77.22000122070312
594	META	2014-09-26	78.79000091552734
595	META	2014-09-29	79.0
596	META	2014-09-30	79.04000091552734
597	META	2014-10-01	76.55000305175781
598	META	2014-10-02	77.08000183105469
599	META	2014-10-03	77.44000244140625
600	META	2014-10-06	77.55999755859375
601	META	2014-10-07	76.29000091552734
602	META	2014-10-08	77.5199966430664
603	META	2014-10-09	75.91000366210938
604	META	2014-10-10	72.91000366210938
605	META	2014-10-13	72.98999786376953
606	META	2014-10-14	73.58999633789062
607	META	2014-10-15	73.20999908447266
608	META	2014-10-16	72.62999725341797
609	META	2014-10-17	75.94999694824219
610	META	2014-10-20	76.94999694824219
611	META	2014-10-21	78.69000244140625
612	META	2014-10-22	78.37000274658203
613	META	2014-10-23	80.04000091552734
614	META	2014-10-24	80.66999816894531
615	META	2014-10-27	80.27999877929688
616	META	2014-10-28	80.7699966430664
617	META	2014-10-29	75.86000061035156
618	META	2014-10-30	74.11000061035156
619	META	2014-10-31	74.98999786376953
620	META	2014-11-03	73.87999725341797
621	META	2014-11-04	75.76000213623047
622	META	2014-11-05	74.83000183105469
623	META	2014-11-06	75.26000213623047
624	META	2014-11-07	75.5999984741211
625	META	2014-11-10	75.0
626	META	2014-11-11	74.61000061035156
627	META	2014-11-12	74.72000122070312
628	META	2014-11-13	74.25
629	META	2014-11-14	74.87999725341797
630	META	2014-11-17	74.23999786376953
631	META	2014-11-18	74.33999633789062
632	META	2014-11-19	73.33000183105469
633	META	2014-11-20	73.5999984741211
634	META	2014-11-21	73.75
635	META	2014-11-24	74.01000213623047
636	META	2014-11-25	75.62999725341797
637	META	2014-11-26	77.62000274658203
638	META	2014-11-28	77.69999694824219
639	META	2014-12-01	75.0999984741211
640	META	2014-12-02	75.45999908447266
641	META	2014-12-03	74.87999725341797
642	META	2014-12-04	75.23999786376953
643	META	2014-12-05	76.36000061035156
644	META	2014-12-08	76.5199966430664
645	META	2014-12-09	76.83999633789062
646	META	2014-12-10	76.18000030517578
647	META	2014-12-11	77.7300033569336
648	META	2014-12-12	77.83000183105469
649	META	2014-12-15	76.98999786376953
650	META	2014-12-16	74.69000244140625
651	META	2014-12-17	76.11000061035156
652	META	2014-12-18	78.4000015258789
653	META	2014-12-19	79.87999725341797
654	META	2014-12-22	81.44999694824219
655	META	2014-12-23	80.61000061035156
656	META	2014-12-24	80.7699966430664
657	META	2014-12-26	80.77999877929688
658	META	2014-12-29	80.0199966430664
659	META	2014-12-30	79.22000122070312
660	META	2014-12-31	78.0199966430664
661	META	2015-01-02	78.44999694824219
662	META	2015-01-05	77.19000244140625
663	META	2015-01-06	76.1500015258789
664	META	2015-01-07	76.1500015258789
665	META	2015-01-08	78.18000030517578
666	META	2015-01-09	77.73999786376953
667	META	2015-01-12	76.72000122070312
668	META	2015-01-13	76.44999694824219
669	META	2015-01-14	76.27999877929688
670	META	2015-01-15	74.05000305175781
671	META	2015-01-16	75.18000030517578
672	META	2015-01-20	76.23999786376953
673	META	2015-01-21	76.73999786376953
674	META	2015-01-22	77.6500015258789
675	META	2015-01-23	77.83000183105469
676	META	2015-01-26	77.5
677	META	2015-01-27	75.77999877929688
678	META	2015-01-28	76.23999786376953
679	META	2015-01-29	78.0
680	META	2015-01-30	75.91000366210938
681	META	2015-02-02	74.98999786376953
682	META	2015-02-03	75.4000015258789
683	META	2015-02-04	75.62999725341797
684	META	2015-02-05	75.61000061035156
685	META	2015-02-06	74.47000122070312
686	META	2015-02-09	74.44000244140625
687	META	2015-02-10	75.19000244140625
688	META	2015-02-11	76.51000213623047
689	META	2015-02-12	76.2300033569336
690	META	2015-02-13	75.73999786376953
691	META	2015-02-17	75.5999984741211
692	META	2015-02-18	76.70999908447266
693	META	2015-02-19	79.41999816894531
694	META	2015-02-20	79.9000015258789
695	META	2015-02-23	78.83999633789062
696	META	2015-02-24	78.44999694824219
697	META	2015-02-25	79.55999755859375
698	META	2015-02-26	80.41000366210938
699	META	2015-02-27	78.97000122070312
700	META	2015-03-02	79.75
701	META	2015-03-03	79.5999984741211
702	META	2015-03-04	80.9000015258789
703	META	2015-03-05	81.20999908447266
704	META	2015-03-06	80.01000213623047
705	META	2015-03-09	79.44000244140625
706	META	2015-03-10	77.55000305175781
707	META	2015-03-11	77.56999969482422
708	META	2015-03-12	78.93000030517578
709	META	2015-03-13	78.05000305175781
710	META	2015-03-16	78.06999969482422
711	META	2015-03-17	79.36000061035156
712	META	2015-03-18	80.91000366210938
713	META	2015-03-19	82.75
714	META	2015-03-20	83.80000305175781
715	META	2015-03-23	84.43000030517578
716	META	2015-03-24	85.30999755859375
717	META	2015-03-25	82.91999816894531
718	META	2015-03-26	83.01000213623047
719	META	2015-03-27	83.30000305175781
720	META	2015-03-30	83.19999694824219
721	META	2015-03-31	82.22000122070312
722	META	2015-04-01	81.66999816894531
723	META	2015-04-02	81.55999755859375
724	META	2015-04-06	82.44000244140625
725	META	2015-04-07	82.31999969482422
726	META	2015-04-08	82.27999877929688
727	META	2015-04-09	82.16999816894531
728	META	2015-04-10	82.04000091552734
729	META	2015-04-13	83.01000213623047
730	META	2015-04-14	83.5199966430664
731	META	2015-04-15	82.70999908447266
732	META	2015-04-16	82.30999755859375
733	META	2015-04-17	80.77999877929688
734	META	2015-04-20	83.08999633789062
735	META	2015-04-21	83.62000274658203
736	META	2015-04-22	84.62999725341797
737	META	2015-04-23	82.41000366210938
738	META	2015-04-24	81.52999877929688
739	META	2015-04-27	81.91000366210938
740	META	2015-04-28	80.68000030517578
741	META	2015-04-29	80.47000122070312
742	META	2015-04-30	78.7699966430664
743	META	2015-05-01	78.98999786376953
744	META	2015-05-04	78.80999755859375
745	META	2015-05-05	77.55999755859375
746	META	2015-05-06	78.0999984741211
747	META	2015-05-07	78.43000030517578
748	META	2015-05-08	78.51000213623047
749	META	2015-05-11	78.01000213623047
750	META	2015-05-12	77.45999908447266
751	META	2015-05-13	78.44000244140625
752	META	2015-05-14	81.37000274658203
753	META	2015-05-15	80.41999816894531
754	META	2015-05-18	80.87999725341797
755	META	2015-05-19	80.62999725341797
756	META	2015-05-20	80.55000305175781
757	META	2015-05-21	80.4800033569336
758	META	2015-05-22	80.54000091552734
759	META	2015-05-26	79.33000183105469
760	META	2015-05-27	80.55000305175781
761	META	2015-05-28	80.1500015258789
762	META	2015-05-29	79.19000244140625
763	META	2015-06-01	80.29000091552734
764	META	2015-06-02	80.44000244140625
765	META	2015-06-03	82.44000244140625
766	META	2015-06-04	82.05000305175781
767	META	2015-06-05	82.13999938964844
768	META	2015-06-08	80.66999816894531
769	META	2015-06-09	80.66999816894531
770	META	2015-06-10	82.16000366210938
771	META	2015-06-11	81.83000183105469
772	META	2015-06-12	81.52999877929688
773	META	2015-06-15	80.70999908447266
774	META	2015-06-16	81.05999755859375
775	META	2015-06-17	81.79000091552734
776	META	2015-06-18	82.91000366210938
777	META	2015-06-19	82.51000213623047
778	META	2015-06-22	84.73999786376953
779	META	2015-06-23	87.87999725341797
780	META	2015-06-24	88.86000061035156
781	META	2015-06-25	87.9800033569336
782	META	2015-06-26	88.01000213623047
783	META	2015-06-29	85.80000305175781
784	META	2015-06-30	85.7699966430664
785	META	2015-07-01	86.91000366210938
786	META	2015-07-02	87.29000091552734
787	META	2015-07-06	87.55000305175781
788	META	2015-07-07	87.22000122070312
789	META	2015-07-08	85.6500015258789
790	META	2015-07-09	85.87999725341797
791	META	2015-07-10	87.94999694824219
792	META	2015-07-13	90.0999984741211
793	META	2015-07-14	89.68000030517578
794	META	2015-07-15	89.76000213623047
795	META	2015-07-16	90.8499984741211
796	META	2015-07-17	94.97000122070312
797	META	2015-07-20	97.91000366210938
798	META	2015-07-21	98.38999938964844
799	META	2015-07-22	97.04000091552734
800	META	2015-07-23	95.44000244140625
801	META	2015-07-24	96.94999694824219
802	META	2015-07-27	94.16999816894531
803	META	2015-07-28	95.29000091552734
804	META	2015-07-29	96.98999786376953
805	META	2015-07-30	95.20999908447266
806	META	2015-07-31	94.01000213623047
807	META	2015-08-03	94.13999938964844
808	META	2015-08-04	94.05999755859375
809	META	2015-08-05	96.44000244140625
810	META	2015-08-06	95.12000274658203
811	META	2015-08-07	94.30000305175781
812	META	2015-08-10	94.1500015258789
813	META	2015-08-11	93.62000274658203
814	META	2015-08-12	94.19000244140625
815	META	2015-08-13	93.43000030517578
816	META	2015-08-14	94.41999816894531
817	META	2015-08-17	93.93000030517578
818	META	2015-08-18	95.16999816894531
819	META	2015-08-19	95.30999755859375
820	META	2015-08-20	90.55999755859375
821	META	2015-08-21	86.05999755859375
822	META	2015-08-24	82.08999633789062
823	META	2015-08-25	83.0
824	META	2015-08-26	87.19000244140625
825	META	2015-08-27	89.7300033569336
826	META	2015-08-28	91.01000213623047
827	META	2015-08-31	89.43000030517578
828	META	2015-09-01	87.2300033569336
829	META	2015-09-02	89.88999938964844
830	META	2015-09-03	88.1500015258789
831	META	2015-09-04	88.26000213623047
832	META	2015-09-08	89.52999877929688
833	META	2015-09-09	90.44000244140625
834	META	2015-09-10	91.9800033569336
835	META	2015-09-11	92.05000305175781
836	META	2015-09-14	92.30999755859375
837	META	2015-09-15	92.9000015258789
838	META	2015-09-16	93.44999694824219
839	META	2015-09-17	94.33999633789062
840	META	2015-09-18	94.4000015258789
841	META	2015-09-21	95.55000305175781
842	META	2015-09-22	92.95999908447266
843	META	2015-09-23	93.97000122070312
844	META	2015-09-24	94.41000366210938
845	META	2015-09-25	92.7699966430664
846	META	2015-09-28	89.20999908447266
847	META	2015-09-29	86.66999816894531
848	META	2015-09-30	89.9000015258789
849	META	2015-10-01	90.94999694824219
850	META	2015-10-02	92.06999969482422
851	META	2015-10-05	94.01000213623047
852	META	2015-10-06	92.80000305175781
853	META	2015-10-07	92.4000015258789
854	META	2015-10-08	92.47000122070312
855	META	2015-10-09	93.23999786376953
856	META	2015-10-12	94.26000213623047
857	META	2015-10-13	94.12000274658203
858	META	2015-10-14	94.06999969482422
859	META	2015-10-15	95.95999908447266
860	META	2015-10-16	97.54000091552734
861	META	2015-10-19	98.47000122070312
862	META	2015-10-20	97.0
863	META	2015-10-21	97.11000061035156
864	META	2015-10-22	99.66999816894531
865	META	2015-10-23	102.19000244140625
866	META	2015-10-26	103.7699966430664
867	META	2015-10-27	103.69999694824219
868	META	2015-10-28	104.19999694824219
869	META	2015-10-29	104.87999725341797
870	META	2015-10-30	101.97000122070312
871	META	2015-11-02	103.30999755859375
872	META	2015-11-03	102.58000183105469
873	META	2015-11-04	103.94000244140625
874	META	2015-11-05	108.76000213623047
875	META	2015-11-06	107.0999984741211
876	META	2015-11-09	106.48999786376953
877	META	2015-11-10	107.91000366210938
878	META	2015-11-11	109.01000213623047
879	META	2015-11-12	108.0199966430664
880	META	2015-11-13	103.94999694824219
881	META	2015-11-16	104.04000091552734
882	META	2015-11-17	105.12999725341797
883	META	2015-11-18	107.7699966430664
884	META	2015-11-19	106.26000213623047
885	META	2015-11-20	107.31999969482422
886	META	2015-11-23	106.94999694824219
887	META	2015-11-24	105.73999786376953
888	META	2015-11-25	105.41000366210938
889	META	2015-11-27	105.44999694824219
890	META	2015-11-30	104.23999786376953
891	META	2015-12-01	107.12000274658203
892	META	2015-12-02	106.06999969482422
893	META	2015-12-03	104.37999725341797
894	META	2015-12-04	106.18000030517578
895	META	2015-12-07	105.61000061035156
896	META	2015-12-08	106.48999786376953
897	META	2015-12-09	104.5999984741211
898	META	2015-12-10	105.41999816894531
899	META	2015-12-11	102.12000274658203
900	META	2015-12-14	104.66000366210938
901	META	2015-12-15	104.55000305175781
902	META	2015-12-16	106.79000091552734
903	META	2015-12-17	106.22000122070312
904	META	2015-12-18	104.04000091552734
905	META	2015-12-21	104.7699966430664
906	META	2015-12-22	105.51000213623047
907	META	2015-12-23	104.62999725341797
908	META	2015-12-24	105.0199966430664
909	META	2015-12-28	105.93000030517578
910	META	2015-12-29	107.26000213623047
911	META	2015-12-30	106.22000122070312
912	META	2015-12-31	104.66000366210938
913	META	2016-01-04	102.22000122070312
914	META	2016-01-05	102.7300033569336
915	META	2016-01-06	102.97000122070312
916	META	2016-01-07	97.91999816894531
917	META	2016-01-08	97.33000183105469
918	META	2016-01-11	97.51000213623047
919	META	2016-01-12	99.37000274658203
920	META	2016-01-13	95.44000244140625
921	META	2016-01-14	98.37000274658203
922	META	2016-01-15	94.97000122070312
923	META	2016-01-19	95.26000213623047
924	META	2016-01-20	94.3499984741211
925	META	2016-01-21	94.16000366210938
926	META	2016-01-22	97.94000244140625
927	META	2016-01-25	97.01000213623047
928	META	2016-01-26	97.33999633789062
929	META	2016-01-27	94.44999694824219
930	META	2016-01-28	109.11000061035156
931	META	2016-01-29	112.20999908447266
932	META	2016-02-01	115.08999633789062
933	META	2016-02-02	114.61000061035156
934	META	2016-02-03	112.69000244140625
935	META	2016-02-04	110.48999786376953
936	META	2016-02-05	104.06999969482422
937	META	2016-02-08	99.75
938	META	2016-02-09	99.54000091552734
939	META	2016-02-10	101.0
940	META	2016-02-11	101.91000366210938
941	META	2016-02-12	102.01000213623047
942	META	2016-02-16	101.61000061035156
943	META	2016-02-17	105.19999694824219
944	META	2016-02-18	103.47000122070312
945	META	2016-02-19	104.56999969482422
946	META	2016-02-22	107.16000366210938
947	META	2016-02-23	105.45999908447266
948	META	2016-02-24	106.87999725341797
949	META	2016-02-25	108.06999969482422
950	META	2016-02-26	107.91999816894531
951	META	2016-02-29	106.91999816894531
952	META	2016-03-01	109.81999969482422
953	META	2016-03-02	109.94999694824219
954	META	2016-03-03	109.58000183105469
955	META	2016-03-04	108.38999938964844
956	META	2016-03-07	105.7300033569336
957	META	2016-03-08	105.93000030517578
958	META	2016-03-09	107.51000213623047
959	META	2016-03-10	107.31999969482422
960	META	2016-03-11	109.41000366210938
961	META	2016-03-14	109.88999938964844
962	META	2016-03-15	110.66999816894531
963	META	2016-03-16	112.18000030517578
964	META	2016-03-17	111.0199966430664
965	META	2016-03-18	111.44999694824219
966	META	2016-03-21	111.8499984741211
967	META	2016-03-22	112.25
968	META	2016-03-23	112.54000091552734
969	META	2016-03-24	113.05000305175781
970	META	2016-03-28	113.69000244140625
971	META	2016-03-29	116.13999938964844
972	META	2016-03-30	114.69999694824219
973	META	2016-03-31	114.0999984741211
974	META	2016-04-01	116.05999755859375
975	META	2016-04-04	112.55000305175781
976	META	2016-04-05	112.22000122070312
977	META	2016-04-06	113.70999908447266
978	META	2016-04-07	113.63999938964844
979	META	2016-04-08	110.62999725341797
980	META	2016-04-11	108.98999786376953
981	META	2016-04-12	110.61000061035156
982	META	2016-04-13	110.51000213623047
983	META	2016-04-14	110.83999633789062
984	META	2016-04-15	109.63999938964844
985	META	2016-04-18	110.44999694824219
986	META	2016-04-19	112.29000091552734
987	META	2016-04-20	112.41999816894531
988	META	2016-04-21	113.44000244140625
989	META	2016-04-22	110.55999755859375
990	META	2016-04-25	110.0999984741211
991	META	2016-04-26	108.76000213623047
992	META	2016-04-27	108.88999938964844
993	META	2016-04-28	116.7300033569336
994	META	2016-04-29	117.58000183105469
995	META	2016-05-02	118.56999969482422
996	META	2016-05-03	117.43000030517578
997	META	2016-05-04	118.05999755859375
998	META	2016-05-05	117.80999755859375
999	META	2016-05-06	119.48999786376953
1000	META	2016-05-09	119.23999786376953
1001	META	2016-05-10	120.5
1002	META	2016-05-11	119.5199966430664
1003	META	2016-05-12	120.27999877929688
1004	META	2016-05-13	119.80999755859375
1005	META	2016-05-16	118.66999816894531
1006	META	2016-05-17	117.3499984741211
1007	META	2016-05-18	117.6500015258789
1008	META	2016-05-19	116.80999755859375
1009	META	2016-05-20	117.3499984741211
1010	META	2016-05-23	115.97000122070312
1011	META	2016-05-24	117.69999694824219
1012	META	2016-05-25	117.88999938964844
1013	META	2016-05-26	119.47000122070312
1014	META	2016-05-27	119.37999725341797
1015	META	2016-05-31	118.80999755859375
1016	META	2016-06-01	118.77999877929688
1017	META	2016-06-02	118.93000030517578
1018	META	2016-06-03	118.47000122070312
1019	META	2016-06-06	118.79000091552734
1020	META	2016-06-07	117.76000213623047
1021	META	2016-06-08	118.38999938964844
1022	META	2016-06-09	118.55999755859375
1023	META	2016-06-10	116.62000274658203
1024	META	2016-06-13	113.94999694824219
1025	META	2016-06-14	114.94000244140625
1026	META	2016-06-15	114.5999984741211
1027	META	2016-06-16	114.38999938964844
1028	META	2016-06-17	113.0199966430664
1029	META	2016-06-20	113.37000274658203
1030	META	2016-06-21	114.37999725341797
1031	META	2016-06-22	113.91000366210938
1032	META	2016-06-23	115.08000183105469
1033	META	2016-06-24	112.08000183105469
1034	META	2016-06-27	108.97000122070312
1035	META	2016-06-28	112.69999694824219
1036	META	2016-06-29	114.16000366210938
1037	META	2016-06-30	114.27999877929688
1038	META	2016-07-01	114.19000244140625
1039	META	2016-07-05	114.19999694824219
1040	META	2016-07-06	116.69999694824219
1041	META	2016-07-07	115.8499984741211
1042	META	2016-07-08	117.23999786376953
1043	META	2016-07-11	117.87000274658203
1044	META	2016-07-12	117.93000030517578
1045	META	2016-07-13	116.77999877929688
1046	META	2016-07-14	117.29000091552734
1047	META	2016-07-15	116.86000061035156
1048	META	2016-07-18	119.37000274658203
1049	META	2016-07-19	120.61000061035156
1050	META	2016-07-20	121.91999816894531
1051	META	2016-07-21	120.61000061035156
1052	META	2016-07-22	121.0
1053	META	2016-07-25	121.62999725341797
1054	META	2016-07-26	121.22000122070312
1055	META	2016-07-27	123.33999633789062
1056	META	2016-07-28	125.0
1057	META	2016-07-29	123.94000244140625
1058	META	2016-08-01	124.30999755859375
1059	META	2016-08-02	123.08999633789062
1060	META	2016-08-03	122.51000213623047
1061	META	2016-08-04	124.36000061035156
1062	META	2016-08-05	125.1500015258789
1063	META	2016-08-08	125.26000213623047
1064	META	2016-08-09	125.05999755859375
1065	META	2016-08-10	124.87999725341797
1066	META	2016-08-11	124.9000015258789
1067	META	2016-08-12	124.87999725341797
1068	META	2016-08-15	123.9000015258789
1069	META	2016-08-16	123.30000305175781
1070	META	2016-08-17	124.37000274658203
1071	META	2016-08-18	123.91000366210938
1072	META	2016-08-19	123.55999755859375
1073	META	2016-08-22	124.1500015258789
1074	META	2016-08-23	124.37000274658203
1075	META	2016-08-24	123.4800033569336
1076	META	2016-08-25	123.88999938964844
1077	META	2016-08-26	124.95999908447266
1078	META	2016-08-29	126.54000091552734
1079	META	2016-08-30	125.83999633789062
1080	META	2016-08-31	126.12000274658203
1081	META	2016-09-01	126.16999816894531
1082	META	2016-09-02	126.51000213623047
1083	META	2016-09-06	129.72999572753906
1084	META	2016-09-07	131.0500030517578
1085	META	2016-09-08	130.27000427246094
1086	META	2016-09-09	127.0999984741211
1087	META	2016-09-12	128.69000244140625
1088	META	2016-09-13	127.20999908447266
1089	META	2016-09-14	127.7699966430664
1090	META	2016-09-15	128.35000610351562
1091	META	2016-09-16	129.07000732421875
1092	META	2016-09-19	128.64999389648438
1093	META	2016-09-20	128.63999938964844
1094	META	2016-09-21	129.94000244140625
1095	META	2016-09-22	130.0800018310547
1096	META	2016-09-23	127.95999908447266
1097	META	2016-09-26	127.30999755859375
1098	META	2016-09-27	128.69000244140625
1099	META	2016-09-28	129.22999572753906
1100	META	2016-09-29	128.08999633789062
1101	META	2016-09-30	128.27000427246094
1102	META	2016-10-03	128.77000427246094
1103	META	2016-10-04	128.19000244140625
1104	META	2016-10-05	128.47000122070312
1105	META	2016-10-06	128.74000549316406
1106	META	2016-10-07	128.99000549316406
1107	META	2016-10-10	130.24000549316406
1108	META	2016-10-11	128.8800048828125
1109	META	2016-10-12	129.0500030517578
1110	META	2016-10-13	127.81999969482422
1111	META	2016-10-14	127.87999725341797
1112	META	2016-10-17	127.54000091552734
1113	META	2016-10-18	128.57000732421875
1114	META	2016-10-19	130.11000061035156
1115	META	2016-10-20	130.0
1116	META	2016-10-21	132.07000732421875
1117	META	2016-10-24	133.27999877929688
1118	META	2016-10-25	132.2899932861328
1119	META	2016-10-26	131.0399932861328
1120	META	2016-10-27	129.69000244140625
1121	META	2016-10-28	131.2899932861328
1122	META	2016-10-31	130.99000549316406
1123	META	2016-11-01	129.5
1124	META	2016-11-02	127.16999816894531
1125	META	2016-11-03	120.0
1126	META	2016-11-04	120.75
1127	META	2016-11-07	122.1500015258789
1128	META	2016-11-08	124.22000122070312
1129	META	2016-11-09	123.18000030517578
1130	META	2016-11-10	120.80000305175781
1131	META	2016-11-11	119.0199966430664
1132	META	2016-11-14	115.08000183105469
1133	META	2016-11-15	117.19999694824219
1134	META	2016-11-16	116.33999633789062
1135	META	2016-11-17	117.79000091552734
1136	META	2016-11-18	117.0199966430664
1137	META	2016-11-21	121.7699966430664
1138	META	2016-11-22	121.47000122070312
1139	META	2016-11-23	120.83999633789062
1140	META	2016-11-25	120.37999725341797
1141	META	2016-11-28	120.41000366210938
1142	META	2016-11-29	120.87000274658203
1143	META	2016-11-30	118.41999816894531
1144	META	2016-12-01	115.0999984741211
1145	META	2016-12-02	115.4000015258789
1146	META	2016-12-05	117.43000030517578
1147	META	2016-12-06	117.30999755859375
1148	META	2016-12-07	117.94999694824219
1149	META	2016-12-08	118.91000366210938
1150	META	2016-12-09	119.68000030517578
1151	META	2016-12-12	117.7699966430664
1152	META	2016-12-13	120.30999755859375
1153	META	2016-12-14	120.20999908447266
1154	META	2016-12-15	120.56999969482422
1155	META	2016-12-16	119.87000274658203
1156	META	2016-12-19	119.23999786376953
1157	META	2016-12-20	119.08999633789062
1158	META	2016-12-21	119.04000091552734
1159	META	2016-12-22	117.4000015258789
1160	META	2016-12-23	117.2699966430664
1161	META	2016-12-27	118.01000213623047
1162	META	2016-12-28	116.91999816894531
1163	META	2016-12-29	116.3499984741211
1164	META	2016-12-30	115.05000305175781
1165	META	2017-01-03	116.86000061035156
1166	META	2017-01-04	118.69000244140625
1167	META	2017-01-05	120.66999816894531
1168	META	2017-01-06	123.41000366210938
1169	META	2017-01-09	124.9000015258789
1170	META	2017-01-10	124.3499984741211
1171	META	2017-01-11	126.08999633789062
1172	META	2017-01-12	126.62000274658203
1173	META	2017-01-13	128.33999633789062
1174	META	2017-01-17	127.87000274658203
1175	META	2017-01-18	127.91999816894531
1176	META	2017-01-19	127.55000305175781
1177	META	2017-01-20	127.04000091552734
1178	META	2017-01-23	128.92999267578125
1179	META	2017-01-24	129.3699951171875
1180	META	2017-01-25	131.47999572753906
1181	META	2017-01-26	132.77999877929688
1182	META	2017-01-27	132.17999267578125
1183	META	2017-01-30	130.97999572753906
1184	META	2017-01-31	130.32000732421875
1185	META	2017-02-01	133.22999572753906
1186	META	2017-02-02	130.83999633789062
1187	META	2017-02-03	130.97999572753906
1188	META	2017-02-06	132.05999755859375
1189	META	2017-02-07	131.83999633789062
1190	META	2017-02-08	134.1999969482422
1191	META	2017-02-09	134.13999938964844
1192	META	2017-02-10	134.19000244140625
1193	META	2017-02-13	134.0500030517578
1194	META	2017-02-14	133.85000610351562
1195	META	2017-02-15	133.44000244140625
1196	META	2017-02-16	133.83999633789062
1197	META	2017-02-17	133.52999877929688
1198	META	2017-02-21	133.72000122070312
1199	META	2017-02-22	136.1199951171875
1200	META	2017-02-23	135.36000061035156
1201	META	2017-02-24	135.44000244140625
1202	META	2017-02-27	136.41000366210938
1203	META	2017-02-28	135.5399932861328
1204	META	2017-03-01	137.4199981689453
1205	META	2017-03-02	136.75999450683594
1206	META	2017-03-03	137.1699981689453
1207	META	2017-03-06	137.4199981689453
1208	META	2017-03-07	137.3000030517578
1209	META	2017-03-08	137.72000122070312
1210	META	2017-03-09	138.24000549316406
1211	META	2017-03-10	138.7899932861328
1212	META	2017-03-13	139.60000610351562
1213	META	2017-03-14	139.32000732421875
1214	META	2017-03-15	139.72000122070312
1215	META	2017-03-16	139.99000549316406
1216	META	2017-03-17	139.83999633789062
1217	META	2017-03-20	139.94000244140625
1218	META	2017-03-21	138.50999450683594
1219	META	2017-03-22	139.58999633789062
1220	META	2017-03-23	139.52999877929688
1221	META	2017-03-24	140.33999633789062
1222	META	2017-03-27	140.32000732421875
1223	META	2017-03-28	141.75999450683594
1224	META	2017-03-29	142.64999389648438
1225	META	2017-03-30	142.41000366210938
1226	META	2017-03-31	142.0500030517578
1227	META	2017-04-03	142.27999877929688
1228	META	2017-04-04	141.72999572753906
1229	META	2017-04-05	141.85000610351562
1230	META	2017-04-06	141.1699981689453
1231	META	2017-04-07	140.77999877929688
1232	META	2017-04-10	141.0399932861328
1233	META	2017-04-11	139.9199981689453
1234	META	2017-04-12	139.5800018310547
1235	META	2017-04-13	139.38999938964844
1236	META	2017-04-17	141.4199981689453
1237	META	2017-04-18	140.9600067138672
1238	META	2017-04-19	142.27000427246094
1239	META	2017-04-20	143.8000030517578
1240	META	2017-04-21	143.67999267578125
1241	META	2017-04-24	145.47000122070312
1242	META	2017-04-25	146.49000549316406
1243	META	2017-04-26	146.55999755859375
1244	META	2017-04-27	147.6999969482422
1245	META	2017-04-28	150.25
1246	META	2017-05-01	152.4600067138672
1247	META	2017-05-02	152.77999877929688
1248	META	2017-05-03	151.8000030517578
1249	META	2017-05-04	150.85000610351562
1250	META	2017-05-05	150.24000549316406
1251	META	2017-05-08	151.05999755859375
1252	META	2017-05-09	150.47999572753906
1253	META	2017-05-10	150.2899932861328
1254	META	2017-05-11	150.0399932861328
1255	META	2017-05-12	150.3300018310547
1256	META	2017-05-15	150.19000244140625
1257	META	2017-05-16	149.77999877929688
1258	META	2017-05-17	144.85000610351562
1259	META	2017-05-18	147.66000366210938
1260	META	2017-05-19	148.05999755859375
1261	META	2017-05-22	148.24000549316406
1262	META	2017-05-23	148.07000732421875
1263	META	2017-05-24	150.0399932861328
1264	META	2017-05-25	151.9600067138672
1265	META	2017-05-26	152.1300048828125
1266	META	2017-05-30	152.3800048828125
1267	META	2017-05-31	151.4600067138672
1268	META	2017-06-01	151.52999877929688
1269	META	2017-06-02	153.61000061035156
1270	META	2017-06-05	153.6300048828125
1271	META	2017-06-06	152.80999755859375
1272	META	2017-06-07	153.1199951171875
1273	META	2017-06-08	154.7100067138672
1274	META	2017-06-09	149.60000610351562
1275	META	2017-06-12	148.44000244140625
1276	META	2017-06-13	150.67999267578125
1277	META	2017-06-14	150.25
1278	META	2017-06-15	149.8000030517578
1279	META	2017-06-16	150.63999938964844
1280	META	2017-06-19	152.8699951171875
1281	META	2017-06-20	152.25
1282	META	2017-06-21	153.91000366210938
1283	META	2017-06-22	153.39999389648438
1284	META	2017-06-23	155.07000732421875
1285	META	2017-06-26	153.58999633789062
1286	META	2017-06-27	150.5800018310547
1287	META	2017-06-28	153.24000549316406
1288	META	2017-06-29	151.0399932861328
1289	META	2017-06-30	150.97999572753906
1290	META	2017-07-03	148.42999267578125
1291	META	2017-07-05	150.33999633789062
1292	META	2017-07-06	148.82000732421875
1293	META	2017-07-07	151.44000244140625
1294	META	2017-07-10	153.5
1295	META	2017-07-11	155.27000427246094
1296	META	2017-07-12	158.89999389648438
1297	META	2017-07-13	159.25999450683594
1298	META	2017-07-14	159.97000122070312
1299	META	2017-07-17	159.72999572753906
1300	META	2017-07-18	162.86000061035156
1301	META	2017-07-19	164.13999938964844
1302	META	2017-07-20	164.52999877929688
1303	META	2017-07-21	164.42999267578125
1304	META	2017-07-24	166.0
1305	META	2017-07-25	165.27999877929688
1306	META	2017-07-26	165.61000061035156
1307	META	2017-07-27	170.44000244140625
1308	META	2017-07-28	172.4499969482422
1309	META	2017-07-31	169.25
1310	META	2017-08-01	169.86000061035156
1311	META	2017-08-02	169.3000030517578
1312	META	2017-08-03	168.58999633789062
1313	META	2017-08-04	169.6199951171875
1314	META	2017-08-07	171.97999572753906
1315	META	2017-08-08	171.22999572753906
1316	META	2017-08-09	171.17999267578125
1317	META	2017-08-10	167.39999389648438
1318	META	2017-08-11	168.0800018310547
1319	META	2017-08-14	170.75
1320	META	2017-08-15	171.0
1321	META	2017-08-16	170.0
1322	META	2017-08-17	166.91000366210938
1323	META	2017-08-18	167.41000366210938
1324	META	2017-08-21	167.77999877929688
1325	META	2017-08-22	169.63999938964844
1326	META	2017-08-23	168.7100067138672
1327	META	2017-08-24	167.74000549316406
1328	META	2017-08-25	166.32000732421875
1329	META	2017-08-28	167.24000549316406
1330	META	2017-08-29	168.0500030517578
1331	META	2017-08-30	169.9199981689453
1332	META	2017-08-31	171.97000122070312
1333	META	2017-09-01	172.02000427246094
1334	META	2017-09-05	170.72000122070312
1335	META	2017-09-06	172.08999633789062
1336	META	2017-09-07	173.2100067138672
1337	META	2017-09-08	170.9499969482422
1338	META	2017-09-11	173.50999450683594
1339	META	2017-09-12	172.9600067138672
1340	META	2017-09-13	173.0500030517578
1341	META	2017-09-14	170.9600067138672
1342	META	2017-09-15	171.63999938964844
1343	META	2017-09-18	170.00999450683594
1344	META	2017-09-19	172.52000427246094
1345	META	2017-09-20	172.1699981689453
1346	META	2017-09-21	171.11000061035156
1347	META	2017-09-22	170.5399932861328
1348	META	2017-09-25	162.8699951171875
1349	META	2017-09-26	164.2100067138672
1350	META	2017-09-27	167.67999267578125
1351	META	2017-09-28	168.72999572753906
1352	META	2017-09-29	170.8699951171875
1353	META	2017-10-02	169.47000122070312
1354	META	2017-10-03	169.9600067138672
1355	META	2017-10-04	168.4199981689453
1356	META	2017-10-05	171.24000549316406
1357	META	2017-10-06	172.22999572753906
1358	META	2017-10-09	172.5
1359	META	2017-10-10	171.58999633789062
1360	META	2017-10-11	172.74000549316406
1361	META	2017-10-12	172.5500030517578
1362	META	2017-10-13	173.74000549316406
1363	META	2017-10-16	174.52000427246094
1364	META	2017-10-17	176.11000061035156
1365	META	2017-10-18	176.02999877929688
1366	META	2017-10-19	174.55999755859375
1367	META	2017-10-20	174.97999572753906
1368	META	2017-10-23	171.27000427246094
1369	META	2017-10-24	171.8000030517578
1370	META	2017-10-25	170.60000610351562
1371	META	2017-10-26	170.6300048828125
1372	META	2017-10-27	177.8800048828125
1373	META	2017-10-30	179.8699951171875
1374	META	2017-10-31	180.05999755859375
1375	META	2017-11-01	182.66000366210938
1376	META	2017-11-02	178.9199981689453
1377	META	2017-11-03	178.9199981689453
1378	META	2017-11-06	180.1699981689453
1379	META	2017-11-07	180.25
1380	META	2017-11-08	179.55999755859375
1381	META	2017-11-09	179.3000030517578
1382	META	2017-11-10	178.4600067138672
1383	META	2017-11-13	178.77000427246094
1384	META	2017-11-14	178.07000732421875
1385	META	2017-11-15	177.9499969482422
1386	META	2017-11-16	179.58999633789062
1387	META	2017-11-17	179.0
1388	META	2017-11-20	178.74000549316406
1389	META	2017-11-21	181.86000061035156
1390	META	2017-11-22	180.8699951171875
1391	META	2017-11-24	182.77999877929688
1392	META	2017-11-27	183.02999877929688
1393	META	2017-11-28	182.4199981689453
1394	META	2017-11-29	175.1300048828125
1395	META	2017-11-30	177.17999267578125
1396	META	2017-12-01	175.10000610351562
1397	META	2017-12-04	171.47000122070312
1398	META	2017-12-05	172.8300018310547
1399	META	2017-12-06	176.05999755859375
1400	META	2017-12-07	180.13999938964844
1401	META	2017-12-08	179.0
1402	META	2017-12-11	179.0399932861328
1403	META	2017-12-12	176.9600067138672
1404	META	2017-12-13	178.3000030517578
1405	META	2017-12-14	178.38999938964844
1406	META	2017-12-15	180.17999267578125
1407	META	2017-12-18	180.82000732421875
1408	META	2017-12-19	179.50999450683594
1409	META	2017-12-20	177.88999938964844
1410	META	2017-12-21	177.4499969482422
1411	META	2017-12-22	177.1999969482422
1412	META	2017-12-26	175.99000549316406
1413	META	2017-12-27	177.6199951171875
1414	META	2017-12-28	177.9199981689453
1415	META	2017-12-29	176.4600067138672
1416	META	2018-01-02	181.4199981689453
1417	META	2018-01-03	184.6699981689453
1418	META	2018-01-04	184.3300018310547
1419	META	2018-01-05	186.85000610351562
1420	META	2018-01-08	188.27999877929688
1421	META	2018-01-09	187.8699951171875
1422	META	2018-01-10	187.83999633789062
1423	META	2018-01-11	187.77000427246094
1424	META	2018-01-12	179.3699951171875
1425	META	2018-01-16	178.38999938964844
1426	META	2018-01-17	177.60000610351562
1427	META	2018-01-18	179.8000030517578
1428	META	2018-01-19	181.2899932861328
1429	META	2018-01-22	185.3699951171875
1430	META	2018-01-23	189.35000610351562
1431	META	2018-01-24	186.5500030517578
1432	META	2018-01-25	187.47999572753906
1433	META	2018-01-26	190.0
1434	META	2018-01-29	185.97999572753906
1435	META	2018-01-30	187.1199951171875
1436	META	2018-01-31	186.88999938964844
1437	META	2018-02-01	193.08999633789062
1438	META	2018-02-02	190.27999877929688
1439	META	2018-02-05	181.25999450683594
1440	META	2018-02-06	185.30999755859375
1441	META	2018-02-07	180.17999267578125
1442	META	2018-02-08	171.5800018310547
1443	META	2018-02-09	176.11000061035156
1444	META	2018-02-12	176.41000366210938
1445	META	2018-02-13	173.14999389648438
1446	META	2018-02-14	179.52000427246094
1447	META	2018-02-15	179.9600067138672
1448	META	2018-02-16	177.36000061035156
1449	META	2018-02-20	176.00999450683594
1450	META	2018-02-21	177.91000366210938
1451	META	2018-02-22	178.99000549316406
1452	META	2018-02-23	183.2899932861328
1453	META	2018-02-26	184.92999267578125
1454	META	2018-02-27	181.4600067138672
1455	META	2018-02-28	178.32000732421875
1456	META	2018-03-01	175.94000244140625
1457	META	2018-03-02	176.6199951171875
1458	META	2018-03-05	180.39999389648438
1459	META	2018-03-06	179.77999877929688
1460	META	2018-03-07	183.7100067138672
1461	META	2018-03-08	182.33999633789062
1462	META	2018-03-09	185.22999572753906
1463	META	2018-03-12	184.75999450683594
1464	META	2018-03-13	181.8800048828125
1465	META	2018-03-14	184.19000244140625
1466	META	2018-03-15	183.86000061035156
1467	META	2018-03-16	185.08999633789062
1468	META	2018-03-19	172.55999755859375
1469	META	2018-03-20	168.14999389648438
1470	META	2018-03-21	169.38999938964844
1471	META	2018-03-22	164.88999938964844
1472	META	2018-03-23	159.38999938964844
1473	META	2018-03-26	160.05999755859375
1474	META	2018-03-27	152.22000122070312
1475	META	2018-03-28	153.02999877929688
1476	META	2018-03-29	159.7899932861328
1477	META	2018-04-02	155.38999938964844
1478	META	2018-04-03	156.11000061035156
1479	META	2018-04-04	155.10000610351562
1480	META	2018-04-05	159.33999633789062
1481	META	2018-04-06	157.1999969482422
1482	META	2018-04-09	157.92999267578125
1483	META	2018-04-10	165.0399932861328
1484	META	2018-04-11	166.32000732421875
1485	META	2018-04-12	163.8699951171875
1486	META	2018-04-13	164.52000427246094
1487	META	2018-04-16	164.8300018310547
1488	META	2018-04-17	168.66000366210938
1489	META	2018-04-18	166.36000061035156
1490	META	2018-04-19	168.10000610351562
1491	META	2018-04-20	166.27999877929688
1492	META	2018-04-23	165.83999633789062
1493	META	2018-04-24	159.69000244140625
1494	META	2018-04-25	159.69000244140625
1495	META	2018-04-26	174.16000366210938
1496	META	2018-04-27	173.58999633789062
1497	META	2018-04-30	172.0
1498	META	2018-05-01	173.86000061035156
1499	META	2018-05-02	176.07000732421875
1500	META	2018-05-03	174.02000427246094
1501	META	2018-05-04	176.61000061035156
1502	META	2018-05-07	177.97000122070312
1503	META	2018-05-08	178.9199981689453
1504	META	2018-05-09	182.66000366210938
1505	META	2018-05-10	185.52999877929688
1506	META	2018-05-11	186.99000549316406
1507	META	2018-05-14	186.63999938964844
1508	META	2018-05-15	184.32000732421875
1509	META	2018-05-16	183.1999969482422
1510	META	2018-05-17	183.75999450683594
1511	META	2018-05-18	182.67999267578125
1512	META	2018-05-21	184.49000549316406
1513	META	2018-05-22	183.8000030517578
1514	META	2018-05-23	186.89999389648438
1515	META	2018-05-24	185.92999267578125
1516	META	2018-05-25	184.9199981689453
1517	META	2018-05-29	185.74000549316406
1518	META	2018-05-30	187.6699981689453
1519	META	2018-05-31	191.77999877929688
1520	META	2018-06-01	193.99000549316406
1521	META	2018-06-04	193.27999877929688
1522	META	2018-06-05	192.94000244140625
1523	META	2018-06-06	191.33999633789062
1524	META	2018-06-07	188.17999267578125
1525	META	2018-06-08	189.10000610351562
1526	META	2018-06-11	191.5399932861328
1527	META	2018-06-12	192.39999389648438
1528	META	2018-06-13	192.41000366210938
1529	META	2018-06-14	196.80999755859375
1530	META	2018-06-15	195.85000610351562
1531	META	2018-06-18	198.30999755859375
1532	META	2018-06-19	197.49000549316406
1533	META	2018-06-20	202.0
1534	META	2018-06-21	201.5
1535	META	2018-06-22	201.74000549316406
1536	META	2018-06-25	196.35000610351562
1537	META	2018-06-26	199.0
1538	META	2018-06-27	195.83999633789062
1539	META	2018-06-28	196.22999572753906
1540	META	2018-06-29	194.32000732421875
1541	META	2018-07-02	197.36000061035156
1542	META	2018-07-03	192.72999572753906
1543	META	2018-07-05	198.4499969482422
1544	META	2018-07-06	203.22999572753906
1545	META	2018-07-09	204.74000549316406
1546	META	2018-07-10	203.5399932861328
1547	META	2018-07-11	202.5399932861328
1548	META	2018-07-12	206.9199981689453
1549	META	2018-07-13	207.32000732421875
1550	META	2018-07-16	207.22999572753906
1551	META	2018-07-17	209.99000549316406
1552	META	2018-07-18	209.36000061035156
1553	META	2018-07-19	208.08999633789062
1554	META	2018-07-20	209.94000244140625
1555	META	2018-07-23	210.91000366210938
1556	META	2018-07-24	214.6699981689453
1557	META	2018-07-25	217.5
1558	META	2018-07-26	176.25999450683594
1559	META	2018-07-27	174.88999938964844
1560	META	2018-07-30	171.05999755859375
1561	META	2018-07-31	172.5800018310547
1562	META	2018-08-01	171.64999389648438
1563	META	2018-08-02	176.3699951171875
1564	META	2018-08-03	177.77999877929688
1565	META	2018-08-06	185.69000244140625
1566	META	2018-08-07	183.80999755859375
1567	META	2018-08-08	185.17999267578125
1568	META	2018-08-09	183.08999633789062
1569	META	2018-08-10	180.25999450683594
1570	META	2018-08-13	180.0500030517578
1571	META	2018-08-14	181.11000061035156
1572	META	2018-08-15	179.52999877929688
1573	META	2018-08-16	174.6999969482422
1574	META	2018-08-17	173.8000030517578
1575	META	2018-08-20	172.5
1576	META	2018-08-21	172.6199951171875
1577	META	2018-08-22	173.63999938964844
1578	META	2018-08-23	172.89999389648438
1579	META	2018-08-24	174.64999389648438
1580	META	2018-08-27	177.4600067138672
1581	META	2018-08-28	176.25999450683594
1582	META	2018-08-29	175.89999389648438
1583	META	2018-08-30	177.63999938964844
1584	META	2018-08-31	175.72999572753906
1585	META	2018-09-04	171.16000366210938
1586	META	2018-09-05	167.17999267578125
1587	META	2018-09-06	162.52999877929688
1588	META	2018-09-07	163.0399932861328
1589	META	2018-09-10	164.17999267578125
1590	META	2018-09-11	165.94000244140625
1591	META	2018-09-12	162.0
1592	META	2018-09-13	161.36000061035156
1593	META	2018-09-14	162.32000732421875
1594	META	2018-09-17	160.5800018310547
1595	META	2018-09-18	160.3000030517578
1596	META	2018-09-19	163.05999755859375
1597	META	2018-09-20	166.02000427246094
1598	META	2018-09-21	162.92999267578125
1599	META	2018-09-24	165.41000366210938
1600	META	2018-09-25	164.91000366210938
1601	META	2018-09-26	166.9499969482422
1602	META	2018-09-27	168.83999633789062
1603	META	2018-09-28	164.4600067138672
1604	META	2018-10-01	162.44000244140625
1605	META	2018-10-02	159.3300018310547
1606	META	2018-10-03	162.42999267578125
1607	META	2018-10-04	158.85000610351562
1608	META	2018-10-05	157.3300018310547
1609	META	2018-10-08	157.25
1610	META	2018-10-09	157.89999389648438
1611	META	2018-10-10	151.3800048828125
1612	META	2018-10-11	153.35000610351562
1613	META	2018-10-12	153.74000549316406
1614	META	2018-10-15	153.52000427246094
1615	META	2018-10-16	158.77999877929688
1616	META	2018-10-17	159.4199981689453
1617	META	2018-10-18	154.9199981689453
1618	META	2018-10-19	154.0500030517578
1619	META	2018-10-22	154.77999877929688
1620	META	2018-10-23	154.38999938964844
1621	META	2018-10-24	146.0399932861328
1622	META	2018-10-25	150.9499969482422
1623	META	2018-10-26	145.3699951171875
1624	META	2018-10-29	142.08999633789062
1625	META	2018-10-30	146.22000122070312
1626	META	2018-10-31	151.7899932861328
1627	META	2018-11-01	151.75
1628	META	2018-11-02	150.35000610351562
1629	META	2018-11-05	148.67999267578125
1630	META	2018-11-06	149.94000244140625
1631	META	2018-11-07	151.52999877929688
1632	META	2018-11-08	147.8699951171875
1633	META	2018-11-09	144.9600067138672
1634	META	2018-11-12	141.5500030517578
1635	META	2018-11-13	142.16000366210938
1636	META	2018-11-14	144.22000122070312
1637	META	2018-11-15	143.85000610351562
1638	META	2018-11-16	139.52999877929688
1639	META	2018-11-19	131.5500030517578
1640	META	2018-11-20	132.42999267578125
1641	META	2018-11-21	134.82000732421875
1642	META	2018-11-23	131.72999572753906
1643	META	2018-11-26	136.3800048828125
1644	META	2018-11-27	135.0
1645	META	2018-11-28	136.75999450683594
1646	META	2018-11-29	138.67999267578125
1647	META	2018-11-30	140.61000061035156
1648	META	2018-12-03	141.08999633789062
1649	META	2018-12-04	137.92999267578125
1650	META	2018-12-06	139.6300048828125
1651	META	2018-12-07	137.4199981689453
1652	META	2018-12-10	141.85000610351562
1653	META	2018-12-11	142.0800018310547
1654	META	2018-12-12	144.5
1655	META	2018-12-13	145.00999450683594
1656	META	2018-12-14	144.05999755859375
1657	META	2018-12-17	140.19000244140625
1658	META	2018-12-18	143.66000366210938
1659	META	2018-12-19	133.24000549316406
1660	META	2018-12-20	133.39999389648438
1661	META	2018-12-21	124.94999694824219
1662	META	2018-12-24	124.05999755859375
1663	META	2018-12-26	134.17999267578125
1664	META	2018-12-27	134.52000427246094
1665	META	2018-12-28	133.1999969482422
1666	META	2018-12-31	131.08999633789062
1667	META	2019-01-02	135.67999267578125
1668	META	2019-01-03	131.74000549316406
1669	META	2019-01-04	137.9499969482422
1670	META	2019-01-07	138.0500030517578
1671	META	2019-01-08	142.52999877929688
1672	META	2019-01-09	144.22999572753906
1673	META	2019-01-10	144.1999969482422
1674	META	2019-01-11	143.8000030517578
1675	META	2019-01-14	145.38999938964844
1676	META	2019-01-15	148.9499969482422
1677	META	2019-01-16	147.5399932861328
1678	META	2019-01-17	148.3000030517578
1679	META	2019-01-18	150.0399932861328
1680	META	2019-01-22	147.57000732421875
1681	META	2019-01-23	144.3000030517578
1682	META	2019-01-24	145.8300018310547
1683	META	2019-01-25	149.00999450683594
1684	META	2019-01-28	147.47000122070312
1685	META	2019-01-29	144.19000244140625
1686	META	2019-01-30	150.4199981689453
1687	META	2019-01-31	166.69000244140625
1688	META	2019-02-01	165.7100067138672
1689	META	2019-02-04	169.25
1690	META	2019-02-05	171.16000366210938
1691	META	2019-02-06	170.49000549316406
1692	META	2019-02-07	166.3800048828125
1693	META	2019-02-08	167.3300018310547
1694	META	2019-02-11	165.7899932861328
1695	META	2019-02-12	165.0399932861328
1696	META	2019-02-13	164.07000732421875
1697	META	2019-02-14	163.9499969482422
1698	META	2019-02-15	162.5
1699	META	2019-02-19	162.2899932861328
1700	META	2019-02-20	162.55999755859375
1701	META	2019-02-21	160.0399932861328
1702	META	2019-02-22	161.88999938964844
1703	META	2019-02-25	164.6199951171875
1704	META	2019-02-26	164.1300048828125
1705	META	2019-02-27	162.80999755859375
1706	META	2019-02-28	161.4499969482422
1707	META	2019-03-01	162.27999877929688
1708	META	2019-03-04	167.3699951171875
1709	META	2019-03-05	171.25999450683594
1710	META	2019-03-06	172.50999450683594
1711	META	2019-03-07	169.1300048828125
1712	META	2019-03-08	169.60000610351562
1713	META	2019-03-11	172.07000732421875
1714	META	2019-03-12	171.9199981689453
1715	META	2019-03-13	173.3699951171875
1716	META	2019-03-14	170.1699981689453
1717	META	2019-03-15	165.97999572753906
1718	META	2019-03-18	160.47000122070312
1719	META	2019-03-19	161.57000732421875
1720	META	2019-03-20	165.44000244140625
1721	META	2019-03-21	166.0800018310547
1722	META	2019-03-22	164.33999633789062
1723	META	2019-03-25	166.2899932861328
1724	META	2019-03-26	167.67999267578125
1725	META	2019-03-27	165.8699951171875
1726	META	2019-03-28	165.5500030517578
1727	META	2019-03-29	166.69000244140625
1728	META	2019-04-01	168.6999969482422
1729	META	2019-04-02	174.1999969482422
1730	META	2019-04-03	173.5399932861328
1731	META	2019-04-04	176.02000427246094
1732	META	2019-04-05	175.72000122070312
1733	META	2019-04-08	174.92999267578125
1734	META	2019-04-09	177.5800018310547
1735	META	2019-04-10	177.82000732421875
1736	META	2019-04-11	177.50999450683594
1737	META	2019-04-12	179.10000610351562
1738	META	2019-04-15	179.64999389648438
1739	META	2019-04-16	178.8699951171875
1740	META	2019-04-17	178.77999877929688
1741	META	2019-04-18	178.27999877929688
1742	META	2019-04-22	181.44000244140625
1743	META	2019-04-23	183.77999877929688
1744	META	2019-04-24	182.5800018310547
1745	META	2019-04-25	193.25999450683594
1746	META	2019-04-26	191.49000549316406
1747	META	2019-04-29	194.77999877929688
1748	META	2019-04-30	193.39999389648438
1749	META	2019-05-01	193.02999877929688
1750	META	2019-05-02	192.52999877929688
1751	META	2019-05-03	195.47000122070312
1752	META	2019-05-06	193.8800048828125
1753	META	2019-05-07	189.77000427246094
1754	META	2019-05-08	189.5399932861328
1755	META	2019-05-09	188.64999389648438
1756	META	2019-05-10	188.33999633789062
1757	META	2019-05-13	181.5399932861328
1758	META	2019-05-14	180.72999572753906
1759	META	2019-05-15	186.27000427246094
1760	META	2019-05-16	186.99000549316406
1761	META	2019-05-17	185.3000030517578
1762	META	2019-05-20	182.72000122070312
1763	META	2019-05-21	184.82000732421875
1764	META	2019-05-22	185.32000732421875
1765	META	2019-05-23	180.8699951171875
1766	META	2019-05-24	181.05999755859375
1767	META	2019-05-28	184.30999755859375
1768	META	2019-05-29	182.19000244140625
1769	META	2019-05-30	183.00999450683594
1770	META	2019-05-31	177.47000122070312
1771	META	2019-06-03	164.14999389648438
1772	META	2019-06-04	167.5
1773	META	2019-06-05	168.1699981689453
1774	META	2019-06-06	168.3300018310547
1775	META	2019-06-07	173.35000610351562
1776	META	2019-06-10	174.82000732421875
1777	META	2019-06-11	178.10000610351562
1778	META	2019-06-12	175.0399932861328
1779	META	2019-06-13	177.47000122070312
1780	META	2019-06-14	181.3300018310547
1781	META	2019-06-17	189.00999450683594
1782	META	2019-06-18	188.47000122070312
1783	META	2019-06-19	187.47999572753906
1784	META	2019-06-20	189.52999877929688
1785	META	2019-06-21	191.13999938964844
1786	META	2019-06-24	192.60000610351562
1787	META	2019-06-25	188.83999633789062
1788	META	2019-06-26	187.66000366210938
1789	META	2019-06-27	189.5
1790	META	2019-06-28	193.0
1791	META	2019-07-01	193.0
1792	META	2019-07-02	195.0
1793	META	2019-07-03	197.1999969482422
1794	META	2019-07-05	196.39999389648438
1795	META	2019-07-08	195.75999450683594
1796	META	2019-07-09	199.2100067138672
1797	META	2019-07-10	202.72999572753906
1798	META	2019-07-11	201.22999572753906
1799	META	2019-07-12	204.8699951171875
1800	META	2019-07-15	203.91000366210938
1801	META	2019-07-16	203.83999633789062
1802	META	2019-07-17	201.8000030517578
1803	META	2019-07-18	200.77999877929688
1804	META	2019-07-19	198.36000061035156
1805	META	2019-07-22	202.32000732421875
1806	META	2019-07-23	202.36000061035156
1807	META	2019-07-24	204.66000366210938
1808	META	2019-07-25	200.7100067138672
1809	META	2019-07-26	199.75
1810	META	2019-07-29	195.94000244140625
1811	META	2019-07-30	197.0399932861328
1812	META	2019-07-31	194.22999572753906
1813	META	2019-08-01	192.72999572753906
1814	META	2019-08-02	189.02000427246094
1815	META	2019-08-05	181.72999572753906
1816	META	2019-08-06	184.50999450683594
1817	META	2019-08-07	185.14999389648438
1818	META	2019-08-08	190.16000366210938
1819	META	2019-08-09	187.85000610351562
1820	META	2019-08-12	185.3699951171875
1821	META	2019-08-13	188.4499969482422
1822	META	2019-08-14	179.7100067138672
1823	META	2019-08-15	182.58999633789062
1824	META	2019-08-16	183.6999969482422
1825	META	2019-08-19	186.1699981689453
1826	META	2019-08-20	183.80999755859375
1827	META	2019-08-21	183.5500030517578
1828	META	2019-08-22	182.0399932861328
1829	META	2019-08-23	177.75
1830	META	2019-08-26	180.36000061035156
1831	META	2019-08-27	181.3000030517578
1832	META	2019-08-28	181.75999450683594
1833	META	2019-08-29	185.57000732421875
1834	META	2019-08-30	185.6699981689453
1835	META	2019-09-03	182.38999938964844
1836	META	2019-09-04	187.13999938964844
1837	META	2019-09-05	190.89999389648438
1838	META	2019-09-06	187.49000549316406
1839	META	2019-09-09	188.75999450683594
1840	META	2019-09-10	186.1699981689453
1841	META	2019-09-11	188.49000549316406
1842	META	2019-09-12	187.47000122070312
1843	META	2019-09-13	187.19000244140625
1844	META	2019-09-16	186.22000122070312
1845	META	2019-09-17	188.0800018310547
1846	META	2019-09-18	188.13999938964844
1847	META	2019-09-19	190.13999938964844
1848	META	2019-09-20	189.92999267578125
1849	META	2019-09-23	186.82000732421875
1850	META	2019-09-24	181.27999877929688
1851	META	2019-09-25	182.8000030517578
1852	META	2019-09-26	180.11000061035156
1853	META	2019-09-27	177.10000610351562
1854	META	2019-09-30	178.0800018310547
1855	META	2019-10-01	175.80999755859375
1856	META	2019-10-02	174.60000610351562
1857	META	2019-10-03	179.3800048828125
1858	META	2019-10-04	180.4499969482422
1859	META	2019-10-07	179.67999267578125
1860	META	2019-10-08	177.75
1861	META	2019-10-09	179.85000610351562
1862	META	2019-10-10	180.02999877929688
1863	META	2019-10-11	184.19000244140625
1864	META	2019-10-14	183.27999877929688
1865	META	2019-10-15	188.88999938964844
1866	META	2019-10-16	189.5500030517578
1867	META	2019-10-17	190.38999938964844
1868	META	2019-10-18	185.85000610351562
1869	META	2019-10-21	189.75999450683594
1870	META	2019-10-22	182.33999633789062
1871	META	2019-10-23	186.14999389648438
1872	META	2019-10-24	186.3800048828125
1873	META	2019-10-25	187.88999938964844
1874	META	2019-10-28	189.39999389648438
1875	META	2019-10-29	189.30999755859375
1876	META	2019-10-30	188.25
1877	META	2019-10-31	191.64999389648438
1878	META	2019-11-01	193.6199951171875
1879	META	2019-11-04	194.72000122070312
1880	META	2019-11-05	194.32000732421875
1881	META	2019-11-06	191.5500030517578
1882	META	2019-11-07	190.4199981689453
1883	META	2019-11-08	190.83999633789062
1884	META	2019-11-11	189.61000061035156
1885	META	2019-11-12	194.47000122070312
1886	META	2019-11-13	193.19000244140625
1887	META	2019-11-14	193.14999389648438
1888	META	2019-11-15	195.10000610351562
1889	META	2019-11-18	197.39999389648438
1890	META	2019-11-19	199.32000732421875
1891	META	2019-11-20	197.50999450683594
1892	META	2019-11-21	197.92999267578125
1893	META	2019-11-22	198.82000732421875
1894	META	2019-11-25	199.7899932861328
1895	META	2019-11-26	198.97000122070312
1896	META	2019-11-27	202.0
1897	META	2019-11-29	201.63999938964844
1898	META	2019-12-02	199.6999969482422
1899	META	2019-12-03	198.82000732421875
1900	META	2019-12-04	198.7100067138672
1901	META	2019-12-05	199.36000061035156
1902	META	2019-12-06	201.0500030517578
1903	META	2019-12-09	201.33999633789062
1904	META	2019-12-10	200.8699951171875
1905	META	2019-12-11	202.25999450683594
1906	META	2019-12-12	196.75
1907	META	2019-12-13	194.11000061035156
1908	META	2019-12-16	197.9199981689453
1909	META	2019-12-17	198.38999938964844
1910	META	2019-12-18	202.5
1911	META	2019-12-19	206.05999755859375
1912	META	2019-12-20	206.3000030517578
1913	META	2019-12-23	206.17999267578125
1914	META	2019-12-24	205.1199951171875
1915	META	2019-12-26	207.7899932861328
1916	META	2019-12-27	208.10000610351562
1917	META	2019-12-30	204.41000366210938
1918	META	2019-12-31	205.25
1919	META	2020-01-02	209.77999877929688
1920	META	2020-01-03	208.6699981689453
1921	META	2020-01-06	212.60000610351562
1922	META	2020-01-07	213.05999755859375
1923	META	2020-01-08	215.22000122070312
1924	META	2020-01-09	218.3000030517578
1925	META	2020-01-10	218.05999755859375
1926	META	2020-01-13	221.91000366210938
1927	META	2020-01-14	219.05999755859375
1928	META	2020-01-15	221.14999389648438
1929	META	2020-01-16	221.77000427246094
1930	META	2020-01-17	222.13999938964844
1931	META	2020-01-21	221.44000244140625
1932	META	2020-01-22	221.32000732421875
1933	META	2020-01-23	219.75999450683594
1934	META	2020-01-24	217.94000244140625
1935	META	2020-01-27	214.8699951171875
1936	META	2020-01-28	217.7899932861328
1937	META	2020-01-29	223.22999572753906
1938	META	2020-01-30	209.52999877929688
1939	META	2020-01-31	201.91000366210938
1940	META	2020-02-03	204.19000244140625
1941	META	2020-02-04	209.8300018310547
1942	META	2020-02-05	210.11000061035156
1943	META	2020-02-06	210.85000610351562
1944	META	2020-02-07	212.3300018310547
1945	META	2020-02-10	213.05999755859375
1946	META	2020-02-11	207.19000244140625
1947	META	2020-02-12	210.75999450683594
1948	META	2020-02-13	213.13999938964844
1949	META	2020-02-14	214.17999267578125
1950	META	2020-02-18	217.8000030517578
1951	META	2020-02-19	217.49000549316406
1952	META	2020-02-20	214.5800018310547
1953	META	2020-02-21	210.17999267578125
1954	META	2020-02-24	200.72000122070312
1955	META	2020-02-25	196.77000427246094
1956	META	2020-02-26	197.1999969482422
1957	META	2020-02-27	189.75
1958	META	2020-02-28	192.47000122070312
1959	META	2020-03-02	196.44000244140625
1960	META	2020-03-03	185.88999938964844
1961	META	2020-03-04	191.75999450683594
1962	META	2020-03-05	185.1699981689453
1963	META	2020-03-06	181.08999633789062
1964	META	2020-03-09	169.5
1965	META	2020-03-10	178.19000244140625
1966	META	2020-03-11	170.24000549316406
1967	META	2020-03-12	154.47000122070312
1968	META	2020-03-13	170.27999877929688
1969	META	2020-03-16	146.00999450683594
1970	META	2020-03-17	149.4199981689453
1971	META	2020-03-18	146.9600067138672
1972	META	2020-03-19	153.1300048828125
1973	META	2020-03-20	149.72999572753906
1974	META	2020-03-23	148.10000610351562
1975	META	2020-03-24	160.97999572753906
1976	META	2020-03-25	156.2100067138672
1977	META	2020-03-26	163.33999633789062
1978	META	2020-03-27	156.7899932861328
1979	META	2020-03-30	165.9499969482422
1980	META	2020-03-31	166.8000030517578
1981	META	2020-04-01	159.60000610351562
1982	META	2020-04-02	158.19000244140625
1983	META	2020-04-03	154.17999267578125
1984	META	2020-04-06	165.5500030517578
1985	META	2020-04-07	168.8300018310547
1986	META	2020-04-08	174.27999877929688
1987	META	2020-04-09	175.19000244140625
1988	META	2020-04-13	174.7899932861328
1989	META	2020-04-14	178.1699981689453
1990	META	2020-04-15	176.97000122070312
1991	META	2020-04-16	176.25
1992	META	2020-04-17	179.24000549316406
1993	META	2020-04-20	178.24000549316406
1994	META	2020-04-21	170.8000030517578
1995	META	2020-04-22	182.27999877929688
1996	META	2020-04-23	185.1300048828125
1997	META	2020-04-24	190.07000732421875
1998	META	2020-04-27	187.5
1999	META	2020-04-28	182.91000366210938
2000	META	2020-04-29	194.19000244140625
2001	META	2020-04-30	204.7100067138672
2002	META	2020-05-01	202.27000427246094
2003	META	2020-05-04	205.25999450683594
2004	META	2020-05-05	207.07000732421875
2005	META	2020-05-06	208.47000122070312
2006	META	2020-05-07	211.25999450683594
2007	META	2020-05-08	212.35000610351562
2008	META	2020-05-11	213.17999267578125
2009	META	2020-05-12	210.10000610351562
2010	META	2020-05-13	205.10000610351562
2011	META	2020-05-14	206.80999755859375
2012	META	2020-05-15	210.8800048828125
2013	META	2020-05-18	213.19000244140625
2014	META	2020-05-19	216.8800048828125
2015	META	2020-05-20	229.97000122070312
2016	META	2020-05-21	231.38999938964844
2017	META	2020-05-22	234.91000366210938
2018	META	2020-05-26	232.1999969482422
2019	META	2020-05-27	229.13999938964844
2020	META	2020-05-28	225.4600067138672
2021	META	2020-05-29	225.08999633789062
2022	META	2020-06-01	231.91000366210938
2023	META	2020-06-02	232.72000122070312
2024	META	2020-06-03	230.16000366210938
2025	META	2020-06-04	226.2899932861328
2026	META	2020-06-05	230.77000427246094
2027	META	2020-06-08	231.39999389648438
2028	META	2020-06-09	238.6699981689453
2029	META	2020-06-10	236.72999572753906
2030	META	2020-06-11	224.42999267578125
2031	META	2020-06-12	228.5800018310547
2032	META	2020-06-15	232.5
2033	META	2020-06-16	235.64999389648438
2034	META	2020-06-17	235.52999877929688
2035	META	2020-06-18	235.94000244140625
2036	META	2020-06-19	238.7899932861328
2037	META	2020-06-22	239.22000122070312
2038	META	2020-06-23	242.24000549316406
2039	META	2020-06-24	234.02000427246094
2040	META	2020-06-25	235.67999267578125
2041	META	2020-06-26	216.0800018310547
2042	META	2020-06-29	220.63999938964844
2043	META	2020-06-30	227.07000732421875
2044	META	2020-07-01	237.5500030517578
2045	META	2020-07-02	233.4199981689453
2046	META	2020-07-06	240.27999877929688
2047	META	2020-07-07	240.86000061035156
2048	META	2020-07-08	243.5800018310547
2049	META	2020-07-09	244.5
2050	META	2020-07-10	245.07000732421875
2051	META	2020-07-13	239.0
2052	META	2020-07-14	239.72999572753906
2053	META	2020-07-15	240.27999877929688
2054	META	2020-07-16	240.92999267578125
2055	META	2020-07-17	242.02999877929688
2056	META	2020-07-20	245.4199981689453
2057	META	2020-07-21	241.75
2058	META	2020-07-22	239.8699951171875
2059	META	2020-07-23	232.60000610351562
2060	META	2020-07-24	230.7100067138672
2061	META	2020-07-27	233.5
2062	META	2020-07-28	230.1199951171875
2063	META	2020-07-29	233.2899932861328
2064	META	2020-07-30	234.5
2065	META	2020-07-31	253.6699981689453
2066	META	2020-08-03	251.9600067138672
2067	META	2020-08-04	249.8300018310547
2068	META	2020-08-05	249.1199951171875
2069	META	2020-08-06	265.2799987792969
2070	META	2020-08-07	268.44000244140625
2071	META	2020-08-10	263.0
2072	META	2020-08-11	256.1300048828125
2073	META	2020-08-12	259.8900146484375
2074	META	2020-08-13	261.29998779296875
2075	META	2020-08-14	261.239990234375
2076	META	2020-08-17	261.1600036621094
2077	META	2020-08-18	262.3399963378906
2078	META	2020-08-19	262.5899963378906
2079	META	2020-08-20	269.010009765625
2080	META	2020-08-21	267.010009765625
2081	META	2020-08-24	271.3900146484375
2082	META	2020-08-25	280.82000732421875
2083	META	2020-08-26	303.9100036621094
2084	META	2020-08-27	293.2200012207031
2085	META	2020-08-28	293.6600036621094
2086	META	2020-08-31	293.20001220703125
2087	META	2020-09-01	295.44000244140625
2088	META	2020-09-02	302.5
2089	META	2020-09-03	291.1199951171875
2090	META	2020-09-04	282.7300109863281
2091	META	2020-09-08	271.1600036621094
2092	META	2020-09-09	273.7200012207031
2093	META	2020-09-10	268.0899963378906
2094	META	2020-09-11	266.6099853515625
2095	META	2020-09-14	266.1499938964844
2096	META	2020-09-15	272.4200134277344
2097	META	2020-09-16	263.5199890136719
2098	META	2020-09-17	254.82000732421875
2099	META	2020-09-18	252.52999877929688
2100	META	2020-09-21	248.14999389648438
2101	META	2020-09-22	254.75
2102	META	2020-09-23	249.02000427246094
2103	META	2020-09-24	249.52999877929688
2104	META	2020-09-25	254.82000732421875
2105	META	2020-09-28	256.82000732421875
2106	META	2020-09-29	261.7900085449219
2107	META	2020-09-30	261.8999938964844
2108	META	2020-10-01	266.6300048828125
2109	META	2020-10-02	259.94000244140625
2110	META	2020-10-05	264.6499938964844
2111	META	2020-10-06	258.6600036621094
2112	META	2020-10-07	258.1199951171875
2113	META	2020-10-08	263.760009765625
2114	META	2020-10-09	264.45001220703125
2115	META	2020-10-12	275.75
2116	META	2020-10-13	276.1400146484375
2117	META	2020-10-14	271.82000732421875
2118	META	2020-10-15	266.7200012207031
2119	META	2020-10-16	265.92999267578125
2120	META	2020-10-19	261.3999938964844
2121	META	2020-10-20	267.55999755859375
2122	META	2020-10-21	278.7300109863281
2123	META	2020-10-22	278.1199951171875
2124	META	2020-10-23	284.7900085449219
2125	META	2020-10-26	277.1099853515625
2126	META	2020-10-27	283.2900085449219
2127	META	2020-10-28	267.6700134277344
2128	META	2020-10-29	280.8299865722656
2129	META	2020-10-30	263.1099853515625
2130	META	2020-11-02	261.3599853515625
2131	META	2020-11-03	265.29998779296875
2132	META	2020-11-04	287.3800048828125
2133	META	2020-11-05	294.67999267578125
2134	META	2020-11-06	293.4100036621094
2135	META	2020-11-09	278.7699890136719
2136	META	2020-11-10	272.42999267578125
2137	META	2020-11-11	276.4800109863281
2138	META	2020-11-12	275.0799865722656
2139	META	2020-11-13	276.95001220703125
2140	META	2020-11-16	278.9599914550781
2141	META	2020-11-17	275.0
2142	META	2020-11-18	271.9700012207031
2143	META	2020-11-19	272.94000244140625
2144	META	2020-11-20	269.70001220703125
2145	META	2020-11-23	268.42999267578125
2146	META	2020-11-24	276.9200134277344
2147	META	2020-11-25	275.5899963378906
2148	META	2020-11-27	277.80999755859375
2149	META	2020-11-30	276.9700012207031
2150	META	2020-12-01	286.54998779296875
2151	META	2020-12-02	287.5199890136719
2152	META	2020-12-03	281.8500061035156
2153	META	2020-12-04	279.70001220703125
2154	META	2020-12-07	285.5799865722656
2155	META	2020-12-08	283.3999938964844
2156	META	2020-12-09	277.9200134277344
2157	META	2020-12-10	277.1199951171875
2158	META	2020-12-11	273.54998779296875
2159	META	2020-12-14	274.19000244140625
2160	META	2020-12-15	275.54998779296875
2161	META	2020-12-16	275.6700134277344
2162	META	2020-12-17	274.4800109863281
2163	META	2020-12-18	276.3999938964844
2164	META	2020-12-21	272.7900085449219
2165	META	2020-12-22	267.0899963378906
2166	META	2020-12-23	268.1099853515625
2167	META	2020-12-24	267.3999938964844
2168	META	2020-12-28	277.0
2169	META	2020-12-29	276.7799987792969
2170	META	2020-12-30	271.8699951171875
2171	META	2020-12-31	273.1600036621094
2172	META	2021-01-04	268.94000244140625
2173	META	2021-01-05	270.9700012207031
2174	META	2021-01-06	263.30999755859375
2175	META	2021-01-07	268.739990234375
2176	META	2021-01-08	267.57000732421875
2177	META	2021-01-11	256.8399963378906
2178	META	2021-01-12	251.08999633789062
2179	META	2021-01-13	251.63999938964844
2180	META	2021-01-14	245.63999938964844
2181	META	2021-01-15	251.36000061035156
2182	META	2021-01-19	261.1000061035156
2183	META	2021-01-20	267.4800109863281
2184	META	2021-01-21	272.8699951171875
2185	META	2021-01-22	274.5
2186	META	2021-01-25	278.010009765625
2187	META	2021-01-26	282.04998779296875
2188	META	2021-01-27	272.1400146484375
2189	META	2021-01-28	265.0
2190	META	2021-01-29	258.3299865722656
2191	META	2021-02-01	262.010009765625
2192	META	2021-02-02	267.0799865722656
2193	META	2021-02-03	266.6499938964844
2194	META	2021-02-04	266.489990234375
2195	META	2021-02-05	268.1000061035156
2196	META	2021-02-08	266.5799865722656
2197	META	2021-02-09	269.45001220703125
2198	META	2021-02-10	271.8699951171875
2199	META	2021-02-11	270.3900146484375
2200	META	2021-02-12	270.5
2201	META	2021-02-16	273.9700012207031
2202	META	2021-02-17	273.57000732421875
2203	META	2021-02-18	269.3900146484375
2204	META	2021-02-19	261.55999755859375
2205	META	2021-02-22	260.3299865722656
2206	META	2021-02-23	265.8599853515625
2207	META	2021-02-24	264.30999755859375
2208	META	2021-02-25	254.69000244140625
2209	META	2021-02-26	257.6199951171875
2210	META	2021-03-01	264.9100036621094
2211	META	2021-03-02	259.0
2212	META	2021-03-03	255.41000366210938
2213	META	2021-03-04	257.6400146484375
2214	META	2021-03-05	264.2799987792969
2215	META	2021-03-08	255.30999755859375
2216	META	2021-03-09	265.739990234375
2217	META	2021-03-10	264.8999938964844
2218	META	2021-03-11	273.8800048828125
2219	META	2021-03-12	268.3999938964844
2220	META	2021-03-15	273.75
2221	META	2021-03-16	279.2799987792969
2222	META	2021-03-17	284.010009765625
2223	META	2021-03-18	278.6199951171875
2224	META	2021-03-19	290.1099853515625
2225	META	2021-03-22	293.5400085449219
2226	META	2021-03-23	290.6300048828125
2227	META	2021-03-24	282.1400146484375
2228	META	2021-03-25	278.739990234375
2229	META	2021-03-26	283.0199890136719
2230	META	2021-03-29	290.82000732421875
2231	META	2021-03-30	288.0
2232	META	2021-03-31	294.5299987792969
2233	META	2021-04-01	298.6600036621094
2234	META	2021-04-05	308.9100036621094
2235	META	2021-04-06	306.260009765625
2236	META	2021-04-07	313.0899963378906
2237	META	2021-04-08	313.0199890136719
2238	META	2021-04-09	312.4599914550781
2239	META	2021-04-12	311.5400085449219
2240	META	2021-04-13	309.760009765625
2241	META	2021-04-14	302.82000732421875
2242	META	2021-04-15	307.82000732421875
2243	META	2021-04-16	306.17999267578125
2244	META	2021-04-19	302.239990234375
2245	META	2021-04-20	302.6499938964844
2246	META	2021-04-21	301.4700012207031
2247	META	2021-04-22	296.5199890136719
2248	META	2021-04-23	301.1300048828125
2249	META	2021-04-26	303.0400085449219
2250	META	2021-04-27	303.57000732421875
2251	META	2021-04-28	307.1000061035156
2252	META	2021-04-29	329.510009765625
2253	META	2021-04-30	325.0799865722656
2254	META	2021-05-03	322.5799865722656
2255	META	2021-05-04	318.3599853515625
2256	META	2021-05-05	315.0199890136719
2257	META	2021-05-06	320.0199890136719
2258	META	2021-05-07	319.0799865722656
2259	META	2021-05-10	305.9700012207031
2260	META	2021-05-11	306.5299987792969
2261	META	2021-05-12	302.54998779296875
2262	META	2021-05-13	305.260009765625
2263	META	2021-05-14	315.94000244140625
2264	META	2021-05-17	315.4599914550781
2265	META	2021-05-18	309.9599914550781
2266	META	2021-05-19	313.5899963378906
2267	META	2021-05-20	318.6099853515625
2268	META	2021-05-21	316.2300109863281
2269	META	2021-05-24	324.6300048828125
2270	META	2021-05-25	327.7900085449219
2271	META	2021-05-26	327.6600036621094
2272	META	2021-05-27	332.75
2273	META	2021-05-28	328.7300109863281
2274	META	2021-06-01	329.1300048828125
2275	META	2021-06-02	329.1499938964844
2276	META	2021-06-03	326.0400085449219
2277	META	2021-06-04	330.3500061035156
2278	META	2021-06-07	336.5799865722656
2279	META	2021-06-08	333.67999267578125
2280	META	2021-06-09	330.25
2281	META	2021-06-10	332.4599914550781
2282	META	2021-06-11	331.260009765625
2283	META	2021-06-14	336.7699890136719
2284	META	2021-06-15	336.75
2285	META	2021-06-16	331.0799865722656
2286	META	2021-06-17	336.510009765625
2287	META	2021-06-18	329.6600036621094
2288	META	2021-06-21	332.2900085449219
2289	META	2021-06-22	339.0299987792969
2290	META	2021-06-23	340.5899963378906
2291	META	2021-06-24	343.17999267578125
2292	META	2021-06-25	341.3699951171875
2293	META	2021-06-28	355.6400146484375
2294	META	2021-06-29	351.8900146484375
2295	META	2021-06-30	347.7099914550781
2296	META	2021-07-01	354.3900146484375
2297	META	2021-07-02	354.70001220703125
2298	META	2021-07-06	352.7799987792969
2299	META	2021-07-07	350.489990234375
2300	META	2021-07-08	345.6499938964844
2301	META	2021-07-09	350.4200134277344
2302	META	2021-07-12	353.1600036621094
2303	META	2021-07-13	352.0899963378906
2304	META	2021-07-14	347.6300048828125
2305	META	2021-07-15	344.4599914550781
2306	META	2021-07-16	341.1600036621094
2307	META	2021-07-19	336.95001220703125
2308	META	2021-07-20	341.6600036621094
2309	META	2021-07-21	346.2300109863281
2310	META	2021-07-22	351.19000244140625
2311	META	2021-07-23	369.7900085449219
2312	META	2021-07-26	372.4599914550781
2313	META	2021-07-27	367.80999755859375
2314	META	2021-07-28	373.2799987792969
2315	META	2021-07-29	358.32000732421875
2316	META	2021-07-30	356.29998779296875
2317	META	2021-08-02	351.95001220703125
2318	META	2021-08-03	351.239990234375
2319	META	2021-08-04	358.9200134277344
2320	META	2021-08-05	362.9700012207031
2321	META	2021-08-06	363.510009765625
2322	META	2021-08-09	361.6099853515625
2323	META	2021-08-10	361.1300048828125
2324	META	2021-08-11	359.9599914550781
2325	META	2021-08-12	362.6499938964844
2326	META	2021-08-13	363.17999267578125
2327	META	2021-08-16	366.55999755859375
2328	META	2021-08-17	358.45001220703125
2329	META	2021-08-18	355.45001220703125
2330	META	2021-08-19	355.1199951171875
2331	META	2021-08-20	359.3699951171875
2332	META	2021-08-23	363.3500061035156
2333	META	2021-08-24	365.510009765625
2334	META	2021-08-25	368.3900146484375
2335	META	2021-08-26	364.3800048828125
2336	META	2021-08-27	372.6300048828125
2337	META	2021-08-30	380.6600036621094
2338	META	2021-08-31	379.3800048828125
2339	META	2021-09-01	382.04998779296875
2340	META	2021-09-02	375.2799987792969
2341	META	2021-09-03	376.260009765625
2342	META	2021-09-07	382.17999267578125
2343	META	2021-09-08	377.57000732421875
2344	META	2021-09-09	378.0
2345	META	2021-09-10	378.69000244140625
2346	META	2021-09-13	376.510009765625
2347	META	2021-09-14	376.5299987792969
2348	META	2021-09-15	373.9200134277344
2349	META	2021-09-16	373.05999755859375
2350	META	2021-09-17	364.7200012207031
2351	META	2021-09-20	355.70001220703125
2352	META	2021-09-21	357.4800109863281
2353	META	2021-09-22	343.2099914550781
2354	META	2021-09-23	345.9599914550781
2355	META	2021-09-24	352.9599914550781
2356	META	2021-09-27	353.5799865722656
2357	META	2021-09-28	340.6499938964844
2358	META	2021-09-29	339.6099853515625
2359	META	2021-09-30	339.3900146484375
2360	META	2021-10-01	343.010009765625
2361	META	2021-10-04	326.2300109863281
2362	META	2021-10-05	332.9599914550781
2363	META	2021-10-06	333.6400146484375
2364	META	2021-10-07	329.2200012207031
2365	META	2021-10-08	330.04998779296875
2366	META	2021-10-11	325.45001220703125
2367	META	2021-10-12	323.7699890136719
2368	META	2021-10-13	324.5400085449219
2369	META	2021-10-14	328.5299987792969
2370	META	2021-10-15	324.760009765625
2371	META	2021-10-18	335.3399963378906
2372	META	2021-10-19	339.989990234375
2373	META	2021-10-20	340.7799987792969
2374	META	2021-10-21	341.8800048828125
2375	META	2021-10-22	324.6099853515625
2376	META	2021-10-25	328.69000244140625
2377	META	2021-10-26	315.80999755859375
2378	META	2021-10-27	312.2200012207031
2379	META	2021-10-28	316.9200134277344
2380	META	2021-10-29	323.57000732421875
2381	META	2021-11-01	329.9800109863281
2382	META	2021-11-02	328.0799865722656
2383	META	2021-11-03	331.6199951171875
2384	META	2021-11-04	335.8500061035156
2385	META	2021-11-05	341.1300048828125
2386	META	2021-11-08	338.6199951171875
2387	META	2021-11-09	335.3699951171875
2388	META	2021-11-10	327.6400146484375
2389	META	2021-11-11	327.739990234375
2390	META	2021-11-12	340.8900146484375
2391	META	2021-11-15	347.55999755859375
2392	META	2021-11-16	342.9599914550781
2393	META	2021-11-17	340.7699890136719
2394	META	2021-11-18	338.69000244140625
2395	META	2021-11-19	345.29998779296875
2396	META	2021-11-22	341.010009765625
2397	META	2021-11-23	337.25
2398	META	2021-11-24	341.05999755859375
2399	META	2021-11-26	333.1199951171875
2400	META	2021-11-29	338.0299987792969
2401	META	2021-11-30	324.4599914550781
2402	META	2021-12-01	310.6000061035156
2403	META	2021-12-02	310.3900146484375
2404	META	2021-12-03	306.8399963378906
2405	META	2021-12-06	317.8699951171875
2406	META	2021-12-07	322.80999755859375
2407	META	2021-12-08	330.55999755859375
2408	META	2021-12-09	329.82000732421875
2409	META	2021-12-10	329.75
2410	META	2021-12-13	334.489990234375
2411	META	2021-12-14	333.739990234375
2412	META	2021-12-15	341.6600036621094
2413	META	2021-12-16	334.8999938964844
2414	META	2021-12-17	333.7900085449219
2415	META	2021-12-20	325.45001220703125
2416	META	2021-12-21	334.20001220703125
2417	META	2021-12-22	330.45001220703125
2418	META	2021-12-23	335.239990234375
2419	META	2021-12-27	346.17999267578125
2420	META	2021-12-28	346.2200012207031
2421	META	2021-12-29	342.94000244140625
2422	META	2021-12-30	344.3599853515625
2423	META	2021-12-31	336.3500061035156
2424	META	2022-01-03	338.5400085449219
2425	META	2022-01-04	336.5299987792969
2426	META	2022-01-05	324.1700134277344
2427	META	2022-01-06	332.4599914550781
2428	META	2022-01-07	331.7900085449219
2429	META	2022-01-10	328.07000732421875
2430	META	2022-01-11	334.3699951171875
2431	META	2022-01-12	333.260009765625
2432	META	2022-01-13	326.4800109863281
2433	META	2022-01-14	331.8999938964844
2434	META	2022-01-18	318.1499938964844
2435	META	2022-01-19	319.5899963378906
2436	META	2022-01-20	316.55999755859375
2437	META	2022-01-21	303.1700134277344
2438	META	2022-01-24	308.7099914550781
2439	META	2022-01-25	300.1499938964844
2440	META	2022-01-26	294.6300048828125
2441	META	2022-01-27	294.6400146484375
2442	META	2022-01-28	301.7099914550781
2443	META	2022-01-31	313.260009765625
2444	META	2022-02-01	319.0
2445	META	2022-02-02	323.0
2446	META	2022-02-03	237.75999450683594
2447	META	2022-02-04	237.08999633789062
2448	META	2022-02-07	224.91000366210938
2449	META	2022-02-08	220.17999267578125
2450	META	2022-02-09	232.0
2451	META	2022-02-10	228.07000732421875
2452	META	2022-02-11	219.5500030517578
2453	META	2022-02-14	217.6999969482422
2454	META	2022-02-15	221.0
2455	META	2022-02-16	216.5399932861328
2456	META	2022-02-17	207.7100067138672
2457	META	2022-02-18	206.16000366210938
2458	META	2022-02-22	202.0800018310547
2459	META	2022-02-23	198.4499969482422
2460	META	2022-02-24	207.60000610351562
2461	META	2022-02-25	210.47999572753906
2462	META	2022-02-28	211.02999877929688
2463	META	2022-03-01	203.49000549316406
2464	META	2022-03-02	208.11000061035156
2465	META	2022-03-03	202.97000122070312
2466	META	2022-03-04	200.05999755859375
2467	META	2022-03-07	187.47000122070312
2468	META	2022-03-08	190.2899932861328
2469	META	2022-03-09	198.5
2470	META	2022-03-10	195.2100067138672
2471	META	2022-03-11	187.61000061035156
2472	META	2022-03-14	186.6300048828125
2473	META	2022-03-15	192.02999877929688
2474	META	2022-03-16	203.6300048828125
2475	META	2022-03-17	207.83999633789062
2476	META	2022-03-18	216.49000549316406
2477	META	2022-03-21	211.49000549316406
2478	META	2022-03-22	216.64999389648438
2479	META	2022-03-23	213.4600067138672
2480	META	2022-03-24	219.57000732421875
2481	META	2022-03-25	221.82000732421875
2482	META	2022-03-28	223.58999633789062
2483	META	2022-03-29	229.86000061035156
2484	META	2022-03-30	227.85000610351562
2485	META	2022-03-31	222.36000061035156
2486	META	2022-04-01	224.85000610351562
2487	META	2022-04-04	233.88999938964844
2488	META	2022-04-05	231.83999633789062
2489	META	2022-04-06	223.3000030517578
2490	META	2022-04-07	222.9499969482422
2491	META	2022-04-08	222.3300018310547
2492	META	2022-04-11	216.4600067138672
2493	META	2022-04-12	214.13999938964844
2494	META	2022-04-13	214.99000549316406
2495	META	2022-04-14	210.17999267578125
2496	META	2022-04-18	210.77000427246094
2497	META	2022-04-19	217.30999755859375
2498	META	2022-04-20	200.4199981689453
2499	META	2022-04-21	188.07000732421875
2500	META	2022-04-22	184.11000061035156
2501	META	2022-04-25	186.99000549316406
2502	META	2022-04-26	180.9499969482422
2503	META	2022-04-27	174.9499969482422
2504	META	2022-04-28	205.72999572753906
2505	META	2022-04-29	200.47000122070312
2506	META	2022-05-02	211.1300048828125
2507	META	2022-05-03	212.02999877929688
2508	META	2022-05-04	223.41000366210938
2509	META	2022-05-05	208.27999877929688
2510	META	2022-05-06	203.77000427246094
2511	META	2022-05-09	196.2100067138672
2512	META	2022-05-10	197.64999389648438
2513	META	2022-05-11	188.74000549316406
2514	META	2022-05-12	191.24000549316406
2515	META	2022-05-13	198.6199951171875
2516	META	2022-05-16	200.0399932861328
2517	META	2022-05-17	202.6199951171875
2518	META	2022-05-18	192.24000549316406
2519	META	2022-05-19	191.2899932861328
2520	META	2022-05-20	193.5399932861328
2521	META	2022-05-23	196.22999572753906
2522	META	2022-05-24	181.27999877929688
2523	META	2022-05-25	183.8300018310547
2524	META	2022-05-26	191.6300048828125
2525	META	2022-05-27	195.1300048828125
2526	META	2022-05-31	193.63999938964844
2527	META	2022-06-01	188.63999938964844
2528	META	2022-06-02	198.86000061035156
2529	META	2022-06-03	190.77999877929688
2530	META	2022-06-06	194.25
2531	META	2022-06-07	195.64999389648438
2532	META	2022-06-08	196.63999938964844
2533	META	2022-06-09	184.0
2534	META	2022-06-10	175.57000732421875
2535	META	2022-06-13	164.25999450683594
2536	META	2022-06-14	163.72999572753906
2537	META	2022-06-15	169.35000610351562
2538	META	2022-06-16	160.8699951171875
2539	META	2022-06-17	163.74000549316406
2540	META	2022-06-21	157.0500030517578
2541	META	2022-06-22	155.85000610351562
2542	META	2022-06-23	158.75
2543	META	2022-06-24	170.16000366210938
2544	META	2022-06-27	169.49000549316406
2545	META	2022-06-28	160.67999267578125
2546	META	2022-06-29	163.94000244140625
2547	META	2022-06-30	161.25
2548	META	2022-07-01	160.02999877929688
2549	META	2022-07-05	168.19000244140625
2550	META	2022-07-06	169.77000427246094
2551	META	2022-07-07	172.19000244140625
2552	META	2022-07-08	170.8800048828125
2553	META	2022-07-11	162.8800048828125
2554	META	2022-07-12	163.27000427246094
2555	META	2022-07-13	163.49000549316406
2556	META	2022-07-14	158.0500030517578
2557	META	2022-07-15	164.6999969482422
2558	META	2022-07-18	167.22999572753906
2559	META	2022-07-19	175.77999877929688
2560	META	2022-07-20	183.08999633789062
2561	META	2022-07-21	183.1699981689453
2562	META	2022-07-22	169.27000427246094
2563	META	2022-07-25	166.64999389648438
2564	META	2022-07-26	159.14999389648438
2565	META	2022-07-27	169.5800018310547
2566	META	2022-07-28	160.72000122070312
2567	META	2022-07-29	159.10000610351562
2568	META	2022-08-01	159.92999267578125
2569	META	2022-08-02	160.19000244140625
2570	META	2022-08-03	168.8000030517578
2571	META	2022-08-04	170.57000732421875
2572	META	2022-08-05	167.11000061035156
2573	META	2022-08-08	170.25
2574	META	2022-08-09	168.52999877929688
2575	META	2022-08-10	178.33999633789062
2576	META	2022-08-11	177.49000549316406
2577	META	2022-08-12	180.5
2578	META	2022-08-15	180.88999938964844
2579	META	2022-08-16	179.47000122070312
2580	META	2022-08-17	174.85000610351562
2581	META	2022-08-18	174.66000366210938
2582	META	2022-08-19	167.9600067138672
2583	META	2022-08-22	163.0500030517578
2584	META	2022-08-23	161.11000061035156
2585	META	2022-08-24	163.25999450683594
2586	META	2022-08-25	168.77999877929688
2587	META	2022-08-26	161.77999877929688
2588	META	2022-08-29	159.1699981689453
2589	META	2022-08-30	157.16000366210938
2590	META	2022-08-31	162.92999267578125
2591	META	2022-09-01	165.36000061035156
2592	META	2022-09-02	160.32000732421875
2593	META	2022-09-06	158.5399932861328
2594	META	2022-09-07	160.38999938964844
2595	META	2022-09-08	162.05999755859375
2596	META	2022-09-09	169.14999389648438
2597	META	2022-09-12	168.9600067138672
2598	META	2022-09-13	153.1300048828125
2599	META	2022-09-14	151.47000122070312
2600	META	2022-09-15	149.5500030517578
2601	META	2022-09-16	146.2899932861328
2602	META	2022-09-19	148.02000427246094
2603	META	2022-09-20	146.08999633789062
2604	META	2022-09-21	142.1199951171875
2605	META	2022-09-22	142.82000732421875
2606	META	2022-09-23	140.41000366210938
2607	META	2022-09-26	136.3699951171875
2608	META	2022-09-27	134.39999389648438
2609	META	2022-09-28	141.61000061035156
2610	META	2022-09-29	136.41000366210938
2611	META	2022-09-30	135.67999267578125
2612	META	2022-10-03	138.61000061035156
2613	META	2022-10-04	140.27999877929688
2614	META	2022-10-05	138.97999572753906
2615	META	2022-10-06	139.07000732421875
2616	META	2022-10-07	133.4499969482422
2617	META	2022-10-10	133.7899932861328
2618	META	2022-10-11	128.5399932861328
2619	META	2022-10-12	127.5
2620	META	2022-10-13	130.2899932861328
2621	META	2022-10-14	126.76000213623047
2622	META	2022-10-17	134.0399932861328
2623	META	2022-10-18	132.8000030517578
2624	META	2022-10-19	133.22999572753906
2625	META	2022-10-20	131.52999877929688
2626	META	2022-10-21	130.00999450683594
2627	META	2022-10-24	129.72000122070312
2628	META	2022-10-25	137.50999450683594
2629	META	2022-10-26	129.82000732421875
2630	META	2022-10-27	97.94000244140625
2631	META	2022-10-28	99.19999694824219
2632	META	2022-10-31	93.16000366210938
2633	META	2022-11-01	95.19999694824219
2634	META	2022-11-02	90.54000091552734
2635	META	2022-11-03	88.91000366210938
2636	META	2022-11-04	90.79000091552734
2637	META	2022-11-07	96.72000122070312
2638	META	2022-11-08	96.47000122070312
2639	META	2022-11-09	101.47000122070312
2640	META	2022-11-10	111.87000274658203
2641	META	2022-11-11	113.0199966430664
2642	META	2022-11-14	114.22000122070312
2643	META	2022-11-15	117.08000183105469
2644	META	2022-11-16	113.2300033569336
2645	META	2022-11-17	111.44999694824219
2646	META	2022-11-18	112.05000305175781
2647	META	2022-11-21	109.86000061035156
2648	META	2022-11-22	111.44000244140625
2649	META	2022-11-23	112.23999786376953
2650	META	2022-11-25	111.41000366210938
2651	META	2022-11-28	108.77999877929688
2652	META	2022-11-29	109.45999908447266
2653	META	2022-11-30	118.0999984741211
2654	META	2022-12-01	120.44000244140625
2655	META	2022-12-02	123.48999786376953
2656	META	2022-12-05	122.43000030517578
2657	META	2022-12-06	114.12000274658203
2658	META	2022-12-07	113.93000030517578
2659	META	2022-12-08	115.33000183105469
2660	META	2022-12-09	115.9000015258789
2661	META	2022-12-12	114.70999908447266
2662	META	2022-12-13	120.1500015258789
2663	META	2022-12-14	121.58999633789062
2664	META	2022-12-15	116.1500015258789
2665	META	2022-12-16	119.43000030517578
2666	META	2022-12-19	114.4800033569336
2667	META	2022-12-20	117.08999633789062
2668	META	2022-12-21	119.76000213623047
2669	META	2022-12-22	117.12000274658203
2670	META	2022-12-23	118.04000091552734
2671	META	2022-12-27	116.87999725341797
2672	META	2022-12-28	115.62000274658203
2673	META	2022-12-29	120.26000213623047
2674	META	2022-12-30	120.33999633789062
2675	META	2023-01-03	124.73999786376953
2676	META	2023-01-04	127.37000274658203
2677	META	2023-01-05	126.94000244140625
2678	META	2023-01-06	130.02000427246094
2679	META	2023-01-09	129.47000122070312
2680	META	2023-01-10	132.99000549316406
2681	META	2023-01-11	132.88999938964844
2682	META	2023-01-12	136.7100067138672
2683	META	2023-01-13	136.97999572753906
2684	META	2023-01-17	135.36000061035156
2685	META	2023-01-18	133.02000427246094
2686	META	2023-01-19	136.14999389648438
2687	META	2023-01-20	139.3699951171875
2688	META	2023-01-23	143.27000427246094
2689	META	2023-01-24	143.13999938964844
2690	META	2023-01-25	141.5
2691	META	2023-01-26	147.3000030517578
2692	META	2023-01-27	151.74000549316406
2693	META	2023-01-30	147.05999755859375
2694	META	2023-01-31	148.97000122070312
2695	META	2023-02-01	153.1199951171875
2696	META	2023-02-02	188.77000427246094
2697	META	2023-02-03	186.52999877929688
2698	META	2023-02-06	186.05999755859375
2699	META	2023-02-07	191.6199951171875
2700	META	2023-02-08	183.42999267578125
2701	META	2023-02-09	177.9199981689453
2702	META	2023-02-10	174.14999389648438
2703	META	2023-02-13	179.42999267578125
2704	META	2023-02-14	179.47999572753906
2705	META	2023-02-15	177.16000366210938
2706	META	2023-02-16	172.44000244140625
2707	META	2023-02-17	172.8800048828125
2708	META	2023-02-21	172.0800018310547
2709	META	2023-02-22	171.1199951171875
2710	META	2023-02-23	172.0399932861328
2711	META	2023-02-24	170.38999938964844
2712	META	2023-02-27	169.5399932861328
2713	META	2023-02-28	174.94000244140625
2714	META	2023-03-01	173.4199981689453
2715	META	2023-03-02	174.52999877929688
2716	META	2023-03-03	185.25
2717	META	2023-03-06	184.89999389648438
2718	META	2023-03-07	184.50999450683594
2719	META	2023-03-08	184.97000122070312
2720	META	2023-03-09	181.69000244140625
2721	META	2023-03-10	179.50999450683594
2722	META	2023-03-13	180.89999389648438
2723	META	2023-03-14	194.02000427246094
2724	META	2023-03-15	197.75
2725	META	2023-03-16	204.92999267578125
2726	META	2023-03-17	195.61000061035156
2727	META	2023-03-20	197.80999755859375
2728	META	2023-03-21	202.16000366210938
2729	META	2023-03-22	199.80999755859375
2730	META	2023-03-23	204.27999877929688
2731	META	2023-03-24	206.00999450683594
2732	META	2023-03-27	202.83999633789062
2733	META	2023-03-28	200.67999267578125
2734	META	2023-03-29	205.35000610351562
2735	META	2023-03-30	207.83999633789062
2736	META	2023-03-31	211.94000244140625
2737	META	2023-04-03	213.07000732421875
2738	META	2023-04-04	214.72000122070312
2739	META	2023-04-05	211.47999572753906
2740	META	2023-04-06	216.10000610351562
2741	META	2023-04-10	214.75
2742	META	2023-04-11	213.85000610351562
2743	META	2023-04-12	214.0
2744	META	2023-04-13	220.35000610351562
2745	META	2023-04-14	221.49000549316406
2746	META	2023-04-17	218.86000061035156
2747	META	2023-04-18	217.88999938964844
2748	META	2023-04-19	215.6999969482422
2749	META	2023-04-20	213.07000732421875
2750	META	2023-04-21	212.88999938964844
2751	META	2023-04-24	212.7899932861328
2752	META	2023-04-25	207.5500030517578
2753	META	2023-04-26	209.39999389648438
2754	META	2023-04-27	238.55999755859375
2755	META	2023-04-28	240.32000732421875
2756	META	2023-05-01	243.17999267578125
2757	META	2023-05-02	239.24000549316406
2758	META	2023-05-03	237.02999877929688
2759	META	2023-05-04	233.52000427246094
2760	META	2023-05-05	232.77999877929688