Rivaldi_Prediction/data/databaseSGD/US0090661010.csv

1	Date	PX_LAST	PX_HIGH	PX_LOW	PX_OPEN	PX_VOLUME
2	2020-12-10	144.7100067138672	165.0	141.25	146.0	70447500.0
3	2020-12-11	139.25	151.5	135.10000610351562	146.5500030517578	26980800.0
4	2020-12-14	130.0	135.3000030517578	125.16000366210938	135.0	16966100.0
5	2020-12-15	124.80000305175781	127.5999984741211	121.5	126.69000244140625	10914400.0
6	2020-12-16	137.99000549316406	142.0	124.91000366210938	125.83000183105469	20409600.0
7	2020-12-17	147.0500030517578	152.4499969482422	142.6699981689453	143.0	15054700.0
8	2020-12-18	157.3000030517578	159.0	150.3000030517578	150.4499969482422	15954200.0
9	2020-12-21	163.02000427246094	172.0	145.11000061035156	155.30999755859375	17788100.0
10	2020-12-22	163.19000244140625	174.97000122070312	161.0500030517578	170.0	9872600.0
11	2020-12-23	158.00999450683594	168.25	155.5	162.81399536132812	5852500.0
12	2020-12-24	154.83999633789062	162.7899932861328	154.11199951171875	159.16000366210938	3621400.0
13	2020-12-28	149.0	163.63999938964844	147.52000427246094	158.60000610351562	6229200.0
14	2020-12-29	150.0	151.6510009765625	143.1199951171875	150.0	5402300.0
15	2020-12-30	148.42999267578125	152.81300354003906	145.60000610351562	151.33999633789062	3462400.0
16	2020-12-31	146.8000030517578	147.88999938964844	144.50999450683594	146.89999389648438	2795800.0
17	2021-01-04	139.14999389648438	151.0050048828125	137.0	150.99000549316406	6409900.0
18	2021-01-05	148.3000030517578	149.0	137.25	138.27999877929688	5974200.0
19	2021-01-06	142.77000427246094	148.35000610351562	141.11000061035156	145.75	4213900.0
20	2021-01-07	151.27000427246094	154.4199981689453	145.26100158691406	146.3699951171875	4482800.0
21	2021-01-08	149.77000427246094	155.5399932861328	147.25	153.4499969482422	4615600.0
22	2021-01-11	148.1300048828125	150.5	144.02000427246094	147.99000549316406	2801900.0
23	2021-01-12	160.8000030517578	163.8800048828125	143.61000061035156	148.0800018310547	8123600.0
24	2021-01-13	169.99000549316406	178.6199951171875	159.35000610351562	160.80999755859375	12529700.0
25	2021-01-14	180.5	187.4199981689453	174.97500610351562	175.5399932861328	9926500.0
26	2021-01-15	169.27000427246094	185.9949951171875	164.86000061035156	184.5800018310547	8575700.0
27	2021-01-19	173.69000244140625	178.60000610351562	166.60000610351562	173.0	4685400.0
28	2021-01-20	161.8300018310547	176.30999755859375	161.0	176.00999450683594	8517400.0
29	2021-01-21	180.39999389648438	183.47000122070312	155.3300018310547	164.99000549316406	17618400.0
30	2021-01-22	181.8699951171875	185.3070068359375	175.19000244140625	178.08999633789062	7136800.0
31	2021-01-25	177.52999877929688	192.47000122070312	170.02999877929688	186.0500030517578	7472900.0
32	2021-01-26	192.74000549316406	193.0	177.3000030517578	180.0	6460900.0
33	2021-01-27	201.25	216.0	185.5	187.63999938964844	11019800.0
34	2021-01-28	187.3699951171875	212.83999633789062	187.0500030517578	202.60000610351562	7077700.0
35	2021-01-29	183.6300048828125	193.5	179.30999755859375	190.7100067138672	4529800.0
36	2021-02-01	180.44000244140625	188.82000732421875	179.74000549316406	187.47999572753906	3877400.0
37	2021-02-02	179.1699981689453	186.47900390625	177.11000061035156	183.22000122070312	4413600.0
38	2021-02-03	185.72000122070312	190.89999389648438	180.0	181.97999572753906	4169000.0
39	2021-02-04	195.8000030517578	195.99000549316406	186.19000244140625	187.07000732421875	3631500.0
40	2021-02-05	195.30999755859375	197.25	190.25	197.0	2869700.0
41	2021-02-08	200.42999267578125	201.9600067138672	191.5	199.92999267578125	3488100.0
42	2021-02-09	199.8800048828125	209.22000122070312	196.16000366210938	199.2030029296875	4725800.0
43	2021-02-10	211.66000366210938	214.71600341796875	202.0970001220703	205.47999572753906	5257200.0
44	2021-02-11	216.83999633789062	219.94000244140625	207.0	213.5	3595200.0
45	2021-02-12	212.67999267578125	216.94000244140625	209.0	214.45799255371094	3041700.0
46	2021-02-16	209.86000061035156	218.77999877929688	209.08999633789062	216.24000549316406	3487900.0
47	2021-02-17	201.9600067138672	208.76499938964844	196.02000427246094	207.0500030517578	4090600.0
48	2021-02-18	198.0399932861328	200.36000061035156	192.1699981689453	199.00999450683594	2791400.0
49	2021-02-19	201.07000732421875	205.5500030517578	200.17999267578125	203.9499969482422	2605800.0
50	2021-02-22	195.33999633789062	205.0	193.5	200.6999969482422	3674200.0
51	2021-02-23	187.58999633789062	191.6699981689453	175.0	189.0	5902400.0
52	2021-02-24	200.1999969482422	208.14500427246094	189.0	190.97999572753906	5983500.0
53	2021-02-25	182.05999755859375	199.8000030517578	180.0	197.41000366210938	11568500.0
54	2021-02-26	206.35000610351562	214.10000610351562	185.75	194.17999267578125	19368600.0
55	2021-03-01	196.4199981689453	199.69000244140625	192.6199951171875	195.82000732421875	15798500.0
56	2021-03-02	189.89999389648438	200.0	188.5	195.6300048828125	9144900.0
57	2021-03-03	180.39999389648438	188.47999572753906	178.8000030517578	186.97000122070312	10592900.0
58	2021-03-04	180.22999572753906	183.89999389648438	170.8699951171875	178.63999938964844	9993700.0
59	2021-03-05	179.80999755859375	183.5	161.89999389648438	182.52000427246094	8788500.0
60	2021-03-08	180.80999755859375	186.39999389648438	177.02999877929688	179.99200439453125	4988500.0
61	2021-03-09	183.11000061035156	189.4600067138672	180.72000122070312	184.99000549316406	6079900.0
62	2021-03-10	183.7899932861328	191.0	181.5500030517578	184.57000732421875	6145600.0
63	2021-03-11	197.8699951171875	201.0	188.5	189.89999389648438	6031200.0
64	2021-03-12	206.74000549316406	208.6999969482422	192.1999969482422	196.27000427246094	5556500.0
65	2021-03-15	209.99000549316406	213.74000549316406	203.80999755859375	209.53799438476562	4329400.0
66	2021-03-16	200.00999450683594	215.49000549316406	198.17999267578125	209.11000061035156	4605600.0
67	2021-03-17	201.36000061035156	203.4600067138672	194.44000244140625	195.6300048828125	3781900.0
68	2021-03-18	191.4499969482422	199.89999389648438	190.67999267578125	196.8000030517578	3711500.0
69	2021-03-19	194.38999938964844	196.49000549316406	187.80999755859375	193.00999450683594	4444600.0
70	2021-03-22	195.0	203.3000030517578	194.7100067138672	196.85000610351562	3740400.0
71	2021-03-23	187.13999938964844	196.75	185.74000549316406	195.5	3460600.0
72	2021-03-24	178.85000610351562	189.77999877929688	178.50999450683594	189.0	3756100.0
73	2021-03-25	176.16000366210938	179.5399932861328	170.5	173.10000610351562	5264100.0
74	2021-03-26	174.39999389648438	181.0	168.0	178.41600036621094	3562900.0
75	2021-03-29	182.5	185.4600067138672	173.5	175.36000061035156	4508800.0
76	2021-03-30	183.10000610351562	185.22999572753906	178.3800048828125	182.35000610351562	2903300.0
77	2021-03-31	187.94000244140625	192.27499389648438	185.1300048828125	185.42999267578125	3079500.0
78	2021-04-01	188.24000549316406	193.99000549316406	185.3699951171875	192.5	2921400.0
79	2021-04-05	186.69000244140625	192.10000610351562	185.80999755859375	191.66000366210938	2591400.0
80	2021-04-06	190.02999877929688	194.47999572753906	187.52000427246094	188.6999969482422	3565600.0
81	2021-04-07	179.94000244140625	190.6199951171875	179.47000122070312	189.3800048828125	6663500.0
82	2021-04-08	180.17999267578125	183.89999389648438	179.3000030517578	181.6479949951172	2625300.0
83	2021-04-09	179.5	182.4600067138672	177.25	179.6199951171875	2910200.0
84	2021-04-12	176.49000549316406	181.49000549316406	176.25	179.67999267578125	2619800.0
85	2021-04-13	177.9499969482422	178.61000061035156	172.13999938964844	175.26499938964844	3573600.0
86	2021-04-14	176.42999267578125	181.4669952392578	175.30999755859375	179.5	2938600.0
87	2021-04-15	175.35000610351562	178.24000549316406	174.25	177.0	2894900.0
88	2021-04-16	178.69000244140625	179.50999450683594	172.94000244140625	176.01199340820312	3058300.0
89	2021-04-19	174.5800018310547	178.72000122070312	171.5	177.32000732421875	3125700.0
90	2021-04-20	169.57000732421875	175.0	165.52000427246094	173.1840057373047	4575000.0
91	2021-04-21	167.07000732421875	170.32000732421875	164.1199951171875	168.08999633789062	3878600.0
92	2021-04-22	170.7100067138672	176.9199981689453	168.42999267578125	168.49000549316406	3856500.0
93	2021-04-23	174.25	178.25	172.0	172.91900634765625	3329900.0
94	2021-04-26	174.8800048828125	176.031005859375	171.07000732421875	175.2100067138672	2549400.0
95	2021-04-27	177.94000244140625	179.61000061035156	174.8000030517578	176.1649932861328	2883000.0
96	2021-04-28	180.0	181.6699981689453	173.3509979248047	174.43699645996094	2409700.0
97	2021-04-29	177.67999267578125	183.22000122070312	173.35000610351562	182.75	3116000.0
98	2021-04-30	172.7100067138672	176.4499969482422	172.00999450683594	173.00399780273438	3580000.0
99	2021-05-03	168.11000061035156	173.44000244140625	167.8000030517578	173.19000244140625	3149700.0
100	2021-05-04	168.89999389648438	169.0399932861328	161.9600067138672	167.01499938964844	4658000.0
101	2021-05-05	162.3300018310547	170.17999267578125	162.1199951171875	169.3000030517578	3590100.0
102	2021-05-06	153.63999938964844	162.10499572753906	150.6999969482422	161.91000366210938	8529000.0
103	2021-05-07	151.2100067138672	157.0540008544922	148.77999877929688	156.5	7134000.0
104	2021-05-10	146.72999572753906	150.5	144.52000427246094	150.28399658203125	5827200.0
105	2021-05-11	142.72999572753906	144.35000610351562	136.00999450683594	139.10000610351562	8257400.0
106	2021-05-12	140.25	144.77000427246094	138.75	140.89999389648438	5307500.0
107	2021-05-13	135.75	142.32899475097656	131.27999877929688	142.25	13005400.0
108	2021-05-14	141.1999969482422	142.25	131.6699981689453	137.67999267578125	20325400.0
109	2021-05-17	132.5	137.7899932861328	130.2530059814453	137.156005859375	39755000.0
110	2021-05-18	135.02000427246094	138.39999389648438	131.49000549316406	134.0	18555600.0
111	2021-05-19	138.19000244140625	138.3800048828125	129.7100067138672	129.9499969482422	15565500.0
112	2021-05-20	136.1999969482422	138.88999938964844	135.64999389648438	138.83900451660156	8903600.0
113	2021-05-21	134.7100067138672	137.1699981689453	132.8800048828125	136.5500030517578	10056500.0
114	2021-05-24	135.91000366210938	137.97999572753906	134.38999938964844	135.5	8543600.0
115	2021-05-25	133.99000549316406	137.85000610351562	133.55999755859375	137.39999389648438	10435800.0
116	2021-05-26	134.75	135.75999450683594	133.7209930419922	134.94000244140625	8179200.0
117	2021-05-27	143.1699981689453	143.82000732421875	134.5	135.07000732421875	21270200.0
118	2021-05-28	140.39999389648438	145.0	140.25	144.75999450683594	12000600.0
119	2021-06-01	144.30999755859375	146.08900451660156	141.58999633789062	143.88999938964844	16552100.0
120	2021-06-02	151.0	152.6999969482422	144.39999389648438	145.35000610351562	16245100.0
121	2021-06-03	144.19000244140625	151.1199951171875	143.8000030517578	149.5500030517578	11083300.0
122	2021-06-04	150.72999572753906	151.57000732421875	145.0	145.8300018310547	8534900.0
123	2021-06-07	148.97000122070312	150.9600067138672	146.39999389648438	150.9600067138672	7780200.0
124	2021-06-08	147.00999450683594	150.75	145.8000030517578	150.60000610351562	7125800.0
125	2021-06-09	144.85000610351562	149.36000061035156	144.4600067138672	148.57000732421875	5606500.0
126	2021-06-10	146.1199951171875	147.4499969482422	141.0399932861328	142.14999389648438	9482500.0
127	2021-06-11	148.44000244140625	148.9499969482422	145.1999969482422	145.8699951171875	4819900.0
128	2021-06-14	149.2100067138672	149.60000610351562	146.85000610351562	149.25	6107500.0
129	2021-06-15	151.77999877929688	153.74000549316406	148.83999633789062	149.1999969482422	12007700.0
130	2021-06-16	149.14999389648438	152.35000610351562	146.9199981689453	150.9499969482422	9632800.0
131	2021-06-17	150.6999969482422	152.2899932861328	148.61199951171875	148.99000549316406	8171300.0
132	2021-06-18	152.52000427246094	154.8000030517578	149.39999389648438	150.3800048828125	11628900.0
133	2021-06-21	149.6999969482422	152.61000061035156	145.8300018310547	152.52000427246094	8040200.0
134	2021-06-22	149.67999267578125	151.64700317382812	148.39999389648438	149.75	5790400.0
135	2021-06-23	151.5800018310547	154.58999633789062	147.8000030517578	149.75999450683594	9335700.0
136	2021-06-24	150.72999572753906	153.6269989013672	149.86000061035156	152.6699981689453	8173400.0
137	2021-06-25	149.6699981689453	153.1699981689453	149.27999877929688	151.22999572753906	6452400.0
138	2021-06-28	149.94000244140625	150.92999267578125	147.0800018310547	148.61500549316406	6451000.0
139	2021-06-29	146.0800018310547	149.94000244140625	145.77000427246094	149.75	7479000.0
140	2021-06-30	153.13999938964844	154.08999633789062	144.2449951171875	145.5449981689453	9798600.0
141	2021-07-01	153.0800018310547	157.41000366210938	151.41000366210938	154.5	9787100.0
142	2021-07-02	150.22999572753906	154.9499969482422	149.55999755859375	153.30999755859375	4826500.0
143	2021-07-06	148.3699951171875	152.8000030517578	147.80999755859375	150.0800018310547	5069400.0
144	2021-07-07	143.72000122070312	148.94000244140625	143.60000610351562	148.14999389648438	5650900.0
145	2021-07-08	142.52999877929688	143.72999572753906	139.52999877929688	140.42999267578125	4827200.0
146	2021-07-09	149.63999938964844	150.25999450683594	143.3000030517578	143.3000030517578	7065100.0
147	2021-07-12	146.69000244140625	150.4199981689453	146.00999450683594	148.99000549316406	3276300.0
148	2021-07-13	143.41000366210938	147.69500732421875	143.0	147.69500732421875	5871500.0
149	2021-07-14	139.08999633789062	144.1999969482422	139.0399932861328	143.86000061035156	8545500.0
150	2021-07-15	137.5	140.52000427246094	136.5399932861328	139.17999267578125	6576100.0
151	2021-07-16	134.30999755859375	139.7899932861328	133.50999450683594	139.69000244140625	6094600.0
152	2021-07-19	131.8800048828125	133.77000427246094	130.30999755859375	131.36000061035156	7215700.0
153	2021-07-20	136.08999633789062	137.43499755859375	131.6999969482422	132.75	6274600.0
154	2021-07-21	139.25	140.14999389648438	135.72500610351562	136.7100067138672	5269600.0
155	2021-07-22	139.47000122070312	141.2899932861328	137.66000366210938	141.2899932861328	4628400.0
156	2021-07-23	138.72999572753906	140.0	137.41000366210938	139.8000030517578	2811100.0
157	2021-07-26	142.0	142.19000244140625	137.1999969482422	139.1300048828125	6489500.0
158	2021-07-27	141.5800018310547	142.52000427246094	138.30999755859375	141.2550048828125	5113100.0
159	2021-07-28	143.3000030517578	143.72999572753906	141.02999877929688	141.30999755859375	4466800.0
160	2021-07-29	143.47000122070312	145.0	141.7100067138672	143.64599609375	5005500.0
161	2021-07-30	144.00999450683594	144.69000244140625	141.74000549316406	141.75	4167100.0
162	2021-08-02	145.49000549316406	146.27000427246094	143.39999389648438	143.85000610351562	4522400.0
163	2021-08-03	145.64999389648438	147.7899932861328	143.27999877929688	147.72799682617188	5491000.0
164	2021-08-04	147.39999389648438	147.4600067138672	145.00999450683594	145.10000610351562	4631400.0
165	2021-08-05	150.32000732421875	150.41000366210938	146.3990020751953	146.6699981689453	4737500.0
166	2021-08-06	149.99000549316406	150.19000244140625	147.5500030517578	148.99000549316406	4043500.0
167	2021-08-09	149.44000244140625	151.0	148.6999969482422	148.74000549316406	5541900.0
168	2021-08-10	147.9499969482422	150.75999450683594	147.85000610351562	149.36500549316406	5149800.0
169	2021-08-11	148.16000366210938	149.27999877929688	145.1580047607422	147.5399932861328	6717700.0
170	2021-08-12	151.14999389648438	151.67999267578125	146.5500030517578	148.86000061035156	8794100.0
171	2021-08-13	152.75999450683594	152.75999450683594	144.50999450683594	146.66000366210938	16789100.0
172	2021-08-16	148.57000732421875	152.02999877929688	144.89999389648438	151.99000549316406	7715200.0
173	2021-08-17	143.89999389648438	148.1999969482422	143.5800018310547	145.0	7855100.0
174	2021-08-18	146.74000549316406	148.67999267578125	141.6999969482422	144.02000427246094	5190100.0
175	2021-08-19	142.64999389648438	145.27999877929688	141.9199981689453	143.79100036621094	4732400.0
176	2021-08-20	143.6999969482422	143.94900512695312	141.5	142.0	2996200.0
177	2021-08-23	146.7899932861328	147.6300048828125	144.14999389648438	144.89999389648438	4727400.0
178	2021-08-24	161.4199981689453	161.97999572753906	146.5	147.0	22096800.0
179	2021-08-25	160.35000610351562	163.0590057373047	158.0	158.76400756835938	7267700.0
180	2021-08-26	152.72999572753906	159.5	151.4499969482422	159.33999633789062	7243000.0
181	2021-08-27	154.17999267578125	156.44000244140625	151.4499969482422	152.25100708007812	4818800.0
182	2021-08-30	156.02000427246094	157.49000549316406	151.9199981689453	154.41000366210938	3968700.0
183	2021-08-31	154.99000549316406	158.14999389648438	153.5800018310547	155.94000244140625	7404000.0
184	2021-09-01	156.58999633789062	158.63999938964844	154.2899932861328	154.83999633789062	4324700.0
185	2021-09-02	157.1999969482422	159.4600067138672	156.5	156.5	3301000.0
186	2021-09-03	158.0	160.63999938964844	157.1999969482422	158.0500030517578	4456400.0
187	2021-09-07	165.0	165.73500061035156	159.5500030517578	159.72000122070312	11008800.0
188	2021-09-08	163.92999267578125	166.5500030517578	161.60000610351562	163.22999572753906	5866500.0
189	2021-09-09	166.0	166.97000122070312	160.8300018310547	163.0	5935800.0
190	2021-09-10	165.1999969482422	168.23599243164062	165.00999450683594	166.9499969482422	3985300.0
191	2021-09-13	160.32000732421875	162.99000549316406	154.7899932861328	160.25	7520900.0
192	2021-09-14	163.3000030517578	164.6999969482422	159.41000366210938	160.66000366210938	4655500.0
193	2021-09-15	166.3699951171875	166.6300048828125	160.49000549316406	162.32000732421875	5656000.0
194	2021-09-16	168.14999389648438	169.4499969482422	165.0399932861328	165.25999450683594	6094800.0
195	2021-09-17	166.58999633789062	170.0	163.61000061035156	169.3000030517578	20024700.0
196	2021-09-20	161.63999938964844	166.5399932861328	159.44500732421875	162.24000549316406	6846800.0
197	2021-09-21	169.2899932861328	170.00999450683594	162.9600067138672	164.0	8592500.0
198	2021-09-22	169.9600067138672	171.80999755859375	167.37100219726562	170.0290069580078	4353600.0
199	2021-09-23	175.1300048828125	176.0	170.5	171.5500030517578	5370800.0
200	2021-09-24	175.8800048828125	176.9600067138672	173.61000061035156	174.52999877929688	4084900.0
201	2021-09-27	174.25999450683594	176.31900024414062	172.02000427246094	175.0	3551400.0
202	2021-09-28	168.5800018310547	173.55999755859375	166.89999389648438	172.51600646972656	4362800.0
203	2021-09-29	168.07000732421875	171.2209930419922	166.5500030517578	170.10000610351562	2788700.0
204	2021-09-30	167.75	169.5	165.7100067138672	168.10000610351562	2662500.0
205	2021-10-01	173.00999450683594	173.1999969482422	168.5500030517578	170.30999755859375	4963000.0
206	2021-10-04	164.5	172.25999450683594	164.02999877929688	171.99000549316406	4459400.0
207	2021-10-05	164.74000549316406	166.58999633789062	162.42999267578125	165.6699981689453	4340100.0
208	2021-10-06	167.25	167.32000732421875	160.6300048828125	161.38999938964844	2461500.0
209	2021-10-07	169.60000610351562	171.27000427246094	168.60000610351562	170.0	2119600.0
210	2021-10-08	169.97000122070312	174.10000610351562	169.47999572753906	170.10000610351562	2265100.0
211	2021-10-11	166.6699981689453	171.5399932861328	166.6300048828125	170.0	2046300.0
212	2021-10-12	172.75	175.89999389648438	171.22999572753906	172.69400024414062	6028100.0
213	2021-10-13	173.5800018310547	175.19000244140625	171.8000030517578	173.0	3521900.0
214	2021-10-14	170.5	176.75	170.0399932861328	175.24000549316406	4139400.0
215	2021-10-15	169.17999267578125	172.9499969482422	168.5800018310547	171.89999389648438	3592700.0
216	2021-10-18	172.32000732421875	172.6999969482422	167.11000061035156	167.5	2793700.0
217	2021-10-19	170.74000549316406	172.80999755859375	170.05999755859375	172.57000732421875	2776600.0
218	2021-10-20	169.75999450683594	171.94000244140625	168.1999969482422	170.05999755859375	2687000.0
219	2021-10-21	170.5	171.52999877929688	167.6999969482422	169.07400512695312	2889400.0
220	2021-10-22	166.63999938964844	169.44000244140625	165.16000366210938	169.3000030517578	2986000.0
221	2021-10-25	169.24000549316406	170.32899475097656	166.64999389648438	166.69000244140625	2620800.0
222	2021-10-26	171.13999938964844	172.0	167.89999389648438	170.39999389648438	2937900.0
223	2021-10-27	169.10000610351562	172.64999389648438	168.8800048828125	170.74000549316406	3009800.0
224	2021-10-28	171.6999969482422	171.85000610351562	168.7100067138672	170.1999969482422	2143700.0
225	2021-10-29	170.66000366210938	171.38999938964844	168.8489990234375	171.38999938964844	2294400.0
226	2021-11-01	174.60000610351562	175.44000244140625	170.5	170.5	4401100.0
227	2021-11-02	172.8699951171875	175.3000030517578	170.5800018310547	174.9499969482422	3292100.0
228	2021-11-03	172.8699951171875	173.75	170.92999267578125	171.88999938964844	2827100.0
229	2021-11-04	178.4499969482422	179.43499755859375	173.9600067138672	175.9499969482422	9664600.0
230	2021-11-05	201.6199951171875	203.2949981689453	185.94400024414062	186.14999389648438	27330500.0
231	2021-11-08	200.32000732421875	211.33599853515625	199.75	203.35000610351562	12855300.0
232	2021-11-09	194.67999267578125	201.5	187.5	201.44000244140625	9056100.0
233	2021-11-10	192.22000122070312	195.0	189.27999877929688	190.22999572753906	6704100.0
234	2021-11-11	191.61000061035156	197.92999267578125	190.77000427246094	195.1999969482422	5899000.0
235	2021-11-12	206.5399932861328	208.16000366210938	192.05999755859375	192.46499633789062	12057800.0
236	2021-11-15	207.2100067138672	209.24000549316406	204.16000366210938	206.1999969482422	7479300.0
237	2021-11-16	207.0399932861328	209.92999267578125	203.47000122070312	205.58999633789062	4431300.0
238	2021-11-17	199.11000061035156	212.58399963378906	198.39999389648438	207.0	6383400.0
239	2021-11-18	204.3300018310547	205.0	196.0	199.33999633789062	4597700.0
240	2021-11-19	196.4199981689453	199.36000061035156	190.5	196.60000610351562	8181900.0
241	2021-11-22	181.72999572753906	190.75999450683594	176.72000122070312	190.44000244140625	12619800.0
242	2021-11-23	178.27000427246094	183.72999572753906	175.25	181.14300537109375	6451900.0
243	2021-11-24	179.88999938964844	182.77999877929688	175.0	175.6300048828125	4763300.0
244	2021-11-26	173.86000061035156	174.63999938964844	167.0399932861328	167.75999450683594	6044100.0
245	2021-11-29	180.0800018310547	180.6999969482422	175.89999389648438	176.8800048828125	5317400.0
246	2021-11-30	172.5399932861328	180.63999938964844	170.92100524902344	176.40499877929688	10682700.0
247	2021-12-01	163.0800018310547	180.1300048828125	162.02999877929688	174.00999450683594	7645700.0
248	2021-12-02	169.60000610351562	170.2949981689453	160.49000549316406	161.36000061035156	5687600.0
249	2021-12-03	166.75	170.72999572753906	162.13999938964844	168.97999572753906	6460900.0
250	2021-12-06	180.85000610351562	181.92999267578125	162.85000610351562	167.27499389648438	9813800.0
251	2021-12-07	183.13999938964844	187.5	182.02000427246094	185.61000061035156	6264600.0
252	2021-12-08	186.49000549316406	187.5	182.13999938964844	186.0	4218700.0
253	2021-12-09	181.4600067138672	185.302001953125	179.27999877929688	182.08999633789062	3518000.0
254	2021-12-10	180.4199981689453	181.10000610351562	175.85400390625	178.14999389648438	3980400.0
255	2021-12-13	171.0399932861328	180.0	168.88999938964844	178.25	7263700.0
256	2021-12-14	167.9600067138672	169.91000366210938	164.5	168.29800415039062	5660400.0
257	2021-12-15	168.13999938964844	168.9600067138672	160.17999267578125	167.63999938964844	6678500.0
258	2021-12-16	156.3800048828125	167.72999572753906	153.60000610351562	166.25	9415100.0
259	2021-12-17	157.91000366210938	158.30999755859375	149.44000244140625	154.6199951171875	24062400.0
260	2021-12-20	157.22999572753906	158.47999572753906	151.0	151.16000366210938	4639300.0
261	2021-12-21	165.66000366210938	167.27499389648438	158.3699951171875	159.5	6293500.0
262	2021-12-22	169.2899932861328	170.67999267578125	162.8000030517578	165.67999267578125	4802500.0
263	2021-12-23	171.30999755859375	171.99000549316406	166.88999938964844	170.5	4017400.0
264	2021-12-27	171.67999267578125	172.42999267578125	168.77999877929688	169.80599975585938	2725200.0
265	2021-12-28	169.7100067138672	172.72999572753906	167.72999572753906	171.32000732421875	2292600.0
266	2021-12-29	167.44000244140625	170.47999572753906	165.02000427246094	169.52000427246094	1995400.0
267	2021-12-30	168.77999877929688	170.85000610351562	165.7100067138672	167.05999755859375	2181100.0
268	2021-12-31	166.49000549316406	170.8699951171875	166.0800018310547	168.77999877929688	2596000.0
269	2022-01-03	172.67999267578125	172.83999633789062	165.22000122070312	165.2969970703125	4224900.0
270	2022-01-04	170.8000030517578	175.89999389648438	167.1999969482422	174.1540069580078	4080000.0
271	2022-01-05	162.25	175.10699462890625	162.24000549316406	169.88299560546875	4804600.0
272	2022-01-06	159.75	163.72999572753906	156.33999633789062	160.2899932861328	5049600.0
273	2022-01-07	166.0500030517578	166.8800048828125	158.4550018310547	159.17999267578125	5624600.0
274	2022-01-10	160.7100067138672	161.6999969482422	152.10000610351562	159.75999450683594	6973600.0
275	2022-01-11	168.61000061035156	169.38999938964844	159.0780029296875	160.7100067138672	5331600.0
276	2022-01-12	169.5399932861328	171.0399932861328	165.11000061035156	170.24000549316406	3534300.0
277	2022-01-13	166.0	171.99000549316406	165.76499938964844	170.23300170898438	4893800.0
278	2022-01-14	163.99000549316406	167.6300048828125	160.24000549316406	165.75	4144000.0
279	2022-01-18	154.69000244140625	160.7899932861328	153.8699951171875	156.91000366210938	5775400.0
280	2022-01-19	154.5800018310547	160.22999572753906	154.44000244140625	157.0	5127400.0
281	2022-01-20	158.0	165.1999969482422	157.35000610351562	157.80799865722656	4941900.0
282	2022-01-21	156.72999572753906	160.1999969482422	152.41000366210938	156.81500244140625	7242300.0
283	2022-01-24	147.89999389648438	151.16000366210938	135.75999450683594	150.0	14606600.0
284	2022-01-25	144.55999755859375	147.3800048828125	140.1300048828125	143.89999389648438	5704900.0
285	2022-01-26	142.13999938964844	152.39999389648438	140.04100036621094	149.28500366210938	6990300.0
286	2022-01-27	138.41000366210938	145.54800415039062	137.9199981689453	143.47999572753906	4493800.0
287	2022-01-28	142.77000427246094	143.11000061035156	134.37399291992188	138.5449981689453	5604400.0
288	2022-01-31	153.97000122070312	153.97000122070312	143.80999755859375	144.80299377441406	5463000.0
289	2022-02-01	156.94000244140625	157.38999938964844	152.5	155.35000610351562	3799300.0
290	2022-02-02	151.75999450683594	156.50999450683594	150.71200561523438	156.31300354003906	3678300.0
291	2022-02-03	149.57000732421875	152.17999267578125	146.67999267578125	147.97000122070312	4577100.0
292	2022-02-04	155.55999755859375	157.24000549316406	150.0	150.13999938964844	4687700.0
293	2022-02-07	157.91000366210938	160.8800048828125	155.9499969482422	156.7899932861328	4690700.0
294	2022-02-08	162.25999450683594	163.07899475097656	153.44000244140625	154.0	4309100.0
295	2022-02-09	169.52999877929688	170.07000732421875	165.0800018310547	165.3699951171875	4868300.0
296	2022-02-10	171.9499969482422	177.05999755859375	165.2449951171875	165.2449951171875	8261400.0
297	2022-02-11	166.52999877929688	176.74000549316406	164.8300018310547	175.3090057373047	6464400.0
298	2022-02-14	169.66000366210938	171.8000030517578	165.02999877929688	166.6300048828125	4847600.0
299	2022-02-15	180.07000732421875	180.6320037841797	172.75	172.9199981689453	11733900.0
300	2022-02-16	186.63999938964844	191.72999572753906	178.0	178.2949981689453	22252900.0
301	2022-02-17	183.60000610351562	188.97999572753906	181.5399932861328	184.89999389648438	7779200.0
302	2022-02-18	174.89999389648438	182.66000366210938	173.6199951171875	180.25999450683594	8848800.0
303	2022-02-22	165.24000549316406	176.3800048828125	161.32000732421875	172.1300048828125	8392600.0
304	2022-02-23	150.0399932861328	166.65499877929688	149.85000610351562	165.92999267578125	9778500.0
305	2022-02-24	158.25999450683594	158.9600067138672	141.17999267578125	141.3000030517578	10354600.0
306	2022-02-25	155.08999633789062	159.4499969482422	152.91000366210938	159.25999450683594	6173200.0
307	2022-02-28	151.49000549316406	155.0959930419922	148.3000030517578	155.02499389648438	11078500.0
308	2022-03-01	151.00999450683594	154.22000122070312	149.9499969482422	150.52999877929688	5165800.0
309	2022-03-02	157.52999877929688	158.0800018310547	151.88999938964844	152.47999572753906	5028300.0
310	2022-03-03	151.69000244140625	159.22000122070312	150.99000549316406	158.3300018310547	4045800.0
311	2022-03-04	142.6999969482422	151.88999938964844	140.4600067138672	150.77000427246094	8390800.0
312	2022-03-07	131.58999633789062	145.27000427246094	131.52000427246094	145.0	9177300.0
313	2022-03-08	142.1300048828125	144.47000122070312	131.5	131.6300048828125	9587000.0
314	2022-03-09	148.30999755859375	150.99000549316406	145.3300018310547	145.42999267578125	7023900.0
315	2022-03-10	151.8000030517578	152.88999938964844	144.40899658203125	145.22000122070312	5302500.0
316	2022-03-11	145.13999938964844	155.0	145.0	154.1300048828125	4577300.0
317	2022-03-14	138.5	144.6699981689453	136.0399932861328	143.41000366210938	6330200.0
318	2022-03-15	143.9499969482422	144.72999572753906	138.32000732421875	140.0	5488700.0
319	2022-03-16	155.75	156.97999572753906	146.30999755859375	148.14500427246094	7105400.0
320	2022-03-17	157.5500030517578	157.60000610351562	151.0500030517578	153.7899932861328	5031700.0
321	2022-03-18	167.0	167.17999267578125	155.6999969482422	156.07000732421875	8467500.0
322	2022-03-21	161.8000030517578	165.9499969482422	159.0	164.57000732421875	4584400.0
323	2022-03-22	166.44000244140625	168.1750030517578	162.0	163.61000061035156	4099900.0
324	2022-03-23	164.16000366210938	166.88999938964844	162.8800048828125	163.63999938964844	2814300.0
325	2022-03-24	170.8300018310547	171.0	162.66799926757812	164.80999755859375	4223500.0
326	2022-03-25	167.22000122070312	170.61000061035156	164.13400268554688	169.94000244140625	2952300.0
327	2022-03-28	167.64999389648438	168.718994140625	162.42999267578125	167.22000122070312	3829800.0
328	2022-03-29	175.52000427246094	178.8800048828125	171.80999755859375	172.11000061035156	5452800.0
329	2022-03-30	173.6300048828125	176.82000732421875	172.02000427246094	173.13099670410156	3707400.0
330	2022-03-31	171.75999450683594	176.14999389648438	171.16400146484375	173.5399932861328	3232200.0
331	2022-04-01	173.07000732421875	177.94000244140625	172.22999572753906	173.05999755859375	3644900.0
332	2022-04-04	177.02000427246094	177.02000427246094	172.5850067138672	175.02000427246094	3495700.0
333	2022-04-05	171.2100067138672	179.08999633789062	170.1199951171875	177.19000244140625	4065000.0
334	2022-04-06	164.66000366210938	168.77000427246094	161.5800018310547	167.0500030517578	4287700.0
335	2022-04-07	165.91000366210938	167.86000061035156	161.7100067138672	163.19000244140625	4146600.0
336	2022-04-08	162.55999755859375	164.89999389648438	159.35000610351562	162.52000427246094	3448400.0
337	2022-04-11	160.25	163.57000732421875	157.41000366210938	159.83999633789062	3877200.0
338	2022-04-12	160.11000061035156	166.11000061035156	157.27999877929688	163.6999969482422	4113000.0
339	2022-04-13	171.85000610351562	172.9600067138672	160.64999389648438	160.83999633789062	7211900.0
340	2022-04-14	170.6999969482422	174.63999938964844	170.2949981689453	171.66000366210938	5125100.0
341	2022-04-18	165.74000549316406	170.1199951171875	164.35000610351562	169.27000427246094	3339900.0
342	2022-04-19	170.1199951171875	170.82000732421875	165.7100067138672	165.74000549316406	2857100.0
343	2022-04-20	164.5500030517578	172.61000061035156	164.30999755859375	172.61000061035156	3997900.0
344	2022-04-21	157.91000366210938	170.92999267578125	156.67999267578125	168.97999572753906	4714600.0
345	2022-04-22	156.08999633789062	161.6699981689453	154.77999877929688	157.83999633789062	3863400.0
346	2022-04-25	158.38999938964844	159.7899932861328	152.10000610351562	154.3300018310547	3868100.0
347	2022-04-26	153.0399932861328	159.1999969482422	152.8000030517578	158.39999389648438	4075000.0
348	2022-04-27	152.22999572753906	157.3000030517578	150.44000244140625	153.82000732421875	4826000.0
349	2022-04-28	159.74000549316406	161.2550048828125	153.66000366210938	154.00999450683594	4854500.0
350	2022-04-29	153.2100067138672	163.24000549316406	153.0	158.8800048828125	4033100.0
351	2022-05-02	152.77999877929688	155.1300048828125	147.21099853515625	153.2100067138672	5945300.0
352	2022-05-03	145.0	154.49000549316406	141.5800018310547	154.08999633789062	16774700.0
353	2022-05-04	156.17999267578125	158.74000549316406	145.8719940185547	152.5500030517578	20598100.0
354	2022-05-05	143.08999633789062	153.8800048828125	140.85800170898438	152.19000244140625	11367200.0
355	2022-05-06	135.83999633789062	143.11000061035156	133.0399932861328	142.6999969482422	9573100.0
356	2022-05-09	119.37000274658203	131.88499450683594	118.83000183105469	131.75999450683594	14430900.0
357	2022-05-10	116.12999725341797	123.45999908447266	113.52999877929688	122.94999694824219	13638500.0
358	2022-05-11	116.1500015258789	123.7699966430664	112.36699676513672	114.52999877929688	13661400.0
359	2022-05-12	115.94000244140625	120.48999786376953	111.22000122070312	113.66000366210938	9264300.0
360	2022-05-13	121.44999694824219	123.29000091552734	118.81999969482422	119.95999908447266	8595400.0
361	2022-05-16	114.44000244140625	121.06999969482422	113.25	121.0	7588400.0
362	2022-05-17	117.5	120.18000030517578	114.51000213623047	119.97000122070312	6962900.0
363	2022-05-18	108.02999877929688	117.04000091552734	107.62000274658203	116.11000061035156	9718700.0
364	2022-05-19	114.16999816894531	116.3499984741211	107.44999694824219	108.18000030517578	8926600.0
365	2022-05-20	112.55000305175781	116.25	108.5	115.45999908447266	6961900.0
366	2022-05-23	113.27999877929688	115.1500015258789	110.93000030517578	113.54499816894531	6000800.0
367	2022-05-24	106.23999786376953	111.41999816894531	103.74099731445312	111.27999877929688	6415800.0
368	2022-05-25	110.4000015258789	111.94000244140625	104.97000122070312	105.88999938964844	6203300.0
369	2022-05-26	114.30000305175781	115.55000305175781	108.11000061035156	109.73999786376953	6883200.0
370	2022-05-27	120.5	120.69999694824219	115.7699966430664	116.0	7391500.0
371	2022-05-31	120.87000274658203	122.29900360107422	117.16000366210938	120.5	9117600.0
372	2022-06-01	116.72000122070312	121.0739974975586	114.3949966430664	121.05000305175781	6879600.0
373	2022-06-02	121.26000213623047	123.0	116.2699966430664	117.12999725341797	5166200.0
374	2022-06-03	119.83000183105469	121.5	117.55999755859375	118.07099914550781	4584600.0
375	2022-06-06	122.0199966430664	124.18000030517578	119.91999816894531	123.33000183105469	4160200.0
376	2022-06-07	122.9000015258789	123.91200256347656	119.12000274658203	119.76000213623047	3331200.0
377	2022-06-08	123.7699966430664	125.51000213623047	121.2300033569336	121.43000030517578	3775600.0
378	2022-06-09	115.72000122070312	122.9800033569336	115.41999816894531	122.30999755859375	5315900.0
379	2022-06-10	108.91000366210938	115.12999725341797	108.31999969482422	111.80000305175781	6936900.0
380	2022-06-13	98.93000030517578	105.33000183105469	98.36000061035156	102.8499984741211	9587300.0
381	2022-06-14	98.87000274658203	101.3499984741211	97.20099639892578	99.54000091552734	5915300.0
382	2022-06-15	101.47000122070312	103.6500015258789	98.91999816894531	100.0199966430664	6260400.0
383	2022-06-16	93.26000213623047	97.5	92.08999633789062	96.19000244140625	9435700.0
384	2022-06-17	99.48999786376953	100.61000061035156	93.52999877929688	93.52999877929688	11293100.0
385	2022-06-21	102.2699966430664	104.88899993896484	101.62000274658203	102.69000244140625	6532700.0
386	2022-06-22	99.52999877929688	102.5	98.72000122070312	99.0	8986000.0
387	2022-06-23	95.72000122070312	100.80000305175781	93.0199966430664	100.0	12340800.0
388	2022-06-24	103.51000213623047	104.18000030517578	96.33000183105469	97.5199966430664	28797400.0
389	2022-06-27	101.5	104.16999816894531	99.33000183105469	103.95999908447266	7352100.0
390	2022-06-28	97.52999877929688	105.44999694824219	97.08999633789062	103.33999633789062	7744100.0
391	2022-06-29	93.93000030517578	97.0	92.05000305175781	96.83000183105469	6522600.0
392	2022-06-30	89.08000183105469	92.91000366210938	86.70999908447266	92.48999786376953	9007800.0
393	2022-07-01	91.41000366210938	91.45999908447266	87.43000030517578	89.08999633789062	5995400.0
394	2022-07-05	95.94000244140625	96.01000213623047	86.75	88.87999725341797	7648500.0
395	2022-07-06	92.87999725341797	96.16999816894531	91.80000305175781	95.29000091552734	5703000.0
396	2022-07-07	97.5	97.55000305175781	92.16000366210938	93.66000366210938	7480500.0
397	2022-07-08	97.3499984741211	98.12000274658203	93.24199676513672	96.2300033569336	5669500.0
398	2022-07-11	95.0999984741211	97.08999633789062	93.2699966430664	96.0	6041400.0
399	2022-07-12	96.55000305175781	97.68599700927734	93.31999969482422	95.30000305175781	4170200.0
400	2022-07-13	95.63999938964844	96.58899688720703	91.61000061035156	93.75	6967800.0
401	2022-07-14	91.05000305175781	94.58000183105469	90.16999816894531	94.27999877929688	8334600.0
402	2022-07-15	94.66000366210938	95.6500015258789	90.66000366210938	92.55000305175781	7497200.0
403	2022-07-18	97.66999816894531	101.87999725341797	95.9800033569336	96.77999877929688	7171500.0
404	2022-07-19	102.19999694824219	102.70999908447266	98.76000213623047	99.69999694824219	5603800.0
405	2022-07-20	107.7300033569336	108.91999816894531	102.75	103.11000061035156	6834100.0
406	2022-07-21	108.13999938964844	108.5	104.41000366210938	106.9800033569336	4284900.0
407	2022-07-22	103.97000122070312	110.0999984741211	102.93000030517578	108.30999755859375	4243900.0
408	2022-07-25	104.94999694824219	105.26000213623047	101.47899627685547	103.77999877929688	3142900.0
409	2022-07-26	101.91000366210938	103.62999725341797	101.0999984741211	102.37999725341797	4191000.0
410	2022-07-27	107.36000061035156	107.98500061035156	104.05999755859375	105.79000091552734	5362700.0
411	2022-07-28	108.83999633789062	110.05999755859375	104.68000030517578	108.16999816894531	4471900.0
412	2022-07-29	110.9800033569336	111.16000366210938	107.11000061035156	108.19499969482422	4637800.0
413	2022-08-01	111.19999694824219	113.95999908447266	107.4800033569336	110.0	6019500.0
414	2022-08-02	116.33999633789062	117.77999877929688	111.0999984741211	111.66999816894531	15208200.0
415	2022-08-03	115.0199966430664	115.56999969482422	107.6500015258789	108.2249984741211	23354900.0
416	2022-08-04	119.22000122070312	119.23999786376953	114.25499725341797	114.30999755859375	9180300.0
417	2022-08-05	117.11000061035156	118.87000274658203	114.81999969482422	115.5199966430664	6495000.0
418	2022-08-08	115.81999969482422	119.63999938964844	115.43000030517578	118.15499877929688	5382900.0
419	2022-08-09	114.44000244140625	115.66999816894531	112.80000305175781	115.0	4201200.0
420	2022-08-10	118.7300033569336	120.33999633789062	116.30000305175781	119.33000183105469	5529000.0
421	2022-08-11	121.5	127.08999633789062	120.95999908447266	121.30000305175781	8110100.0
422	2022-08-12	124.51000213623047	125.0	121.12000274658203	122.80000305175781	5012500.0
423	2022-08-15	126.04000091552734	126.43499755859375	123.19999694824219	123.55000305175781	4884700.0
424	2022-08-16	124.18000030517578	125.41999816894531	122.62000274658203	124.2300033569336	4370700.0
425	2022-08-17	121.87000274658203	123.2699966430664	120.63999938964844	121.62999725341797	4336200.0
426	2022-08-18	121.2699966430664	122.19999694824219	120.27999877929688	121.5	3373900.0
427	2022-08-19	114.76000213623047	119.22000122070312	114.0999984741211	118.18499755859375	5288800.0
428	2022-08-22	111.38999938964844	114.22799682617188	109.97000122070312	110.36000061035156	6057400.0
429	2022-08-23	111.5999984741211	114.0199966430664	111.41000366210938	112.41000366210938	5447200.0
430	2022-08-24	114.51000213623047	115.56999969482422	110.83999633789062	110.93000030517578	3634000.0
431	2022-08-25	117.02999877929688	117.94999694824219	115.41999816894531	115.88999938964844	4021600.0
432	2022-08-26	112.81999969482422	118.2699966430664	112.77999877929688	117.05999755859375	3778700.0
433	2022-08-29	113.54000091552734	115.80000305175781	111.52999877929688	111.7699966430664	4620600.0
434	2022-08-30	112.55999755859375	116.0199966430664	110.44000244140625	114.5	4507200.0
435	2022-08-31	113.12000274658203	115.58000183105469	112.4000015258789	113.48999786376953	6191600.0
436	2022-09-01	113.4000015258789	114.08000183105469	108.16999816894531	111.0999984741211	5661500.0
437	2022-09-02	113.63999938964844	116.45999908447266	112.33000183105469	114.31999969482422	4121700.0
438	2022-09-06	113.69999694824219	114.5199966430664	110.5	114.08999633789062	4067100.0
439	2022-09-07	116.06999969482422	116.44000244140625	112.70999908447266	112.8499984741211	4619300.0
440	2022-09-08	118.58000183105469	119.34700012207031	114.0	114.0	4064000.0
441	2022-09-09	123.4800033569336	123.70999908447266	119.9000015258789	120.01799774169922	5413300.0
442	2022-09-12	124.79000091552734	127.23999786376953	123.78500366210938	124.25	6993300.0
443	2022-09-13	121.54000091552734	123.86000061035156	119.05000305175781	119.69999694824219	7126500.0
444	2022-09-14	126.80000305175781	127.0	119.51000213623047	121.62999725341797	5690100.0
445	2022-09-15	125.04000091552734	129.3800048828125	124.27999877929688	125.29000091552734	6606100.0
446	2022-09-16	118.75	122.26000213623047	117.58999633789062	121.11000061035156	13704400.0
447	2022-09-19	118.77999877929688	119.77999877929688	116.47000122070312	116.87000274658203	4715400.0
448	2022-09-20	116.70999908447266	121.66000366210938	116.62000274658203	117.93000030517578	5610900.0
449	2022-09-21	114.01000213623047	119.33000183105469	112.36000061035156	116.37000274658203	6898700.0
450	2022-09-22	103.72000122070312	113.72000122070312	103.26000213623047	112.66999816894531	8399400.0
451	2022-09-23	101.75	103.18000030517578	99.70999908447266	102.19999694824219	6245600.0
452	2022-09-26	103.2300033569336	105.36000061035156	101.55999755859375	101.77999877929688	5278800.0
453	2022-09-27	106.37000274658203	108.16999816894531	104.13999938964844	106.04000091552734	5081000.0
454	2022-09-28	110.69000244140625	111.12999725341797	105.77999877929688	106.70099639892578	4518200.0
455	2022-09-29	106.66000366210938	109.4749984741211	105.16999816894531	109.19000244140625	4259500.0
456	2022-09-30	105.04000091552734	109.08000183105469	104.7300033569336	104.76000213623047	4750600.0
457	2022-10-03	105.0	106.3499984741211	102.18000030517578	105.48999786376953	6208900.0
458	2022-10-04	110.80999755859375	111.61000061035156	108.68000030517578	109.13999938964844	4835000.0
459	2022-10-05	111.76000213623047	112.33999633789062	107.83999633789062	110.5199966430664	4008700.0
460	2022-10-06	111.58000183105469	114.41000366210938	110.19999694824219	112.0	3446500.0
461	2022-10-07	108.54000091552734	109.53199768066406	107.0999984741211	108.87000274658203	3352700.0
462	2022-10-10	110.98999786376953	111.62000274658203	107.41000366210938	108.55000305175781	3945200.0
463	2022-10-11	106.81999969482422	111.0	103.59500122070312	110.98799896240234	5696700.0
464	2022-10-12	112.3499984741211	112.9800033569336	106.11000061035156	107.47000122070312	5547500.0
465	2022-10-13	112.6500015258789	113.12999725341797	105.30000305175781	107.30000305175781	6172500.0
466	2022-10-14	109.16000366210938	116.447998046875	109.01000213623047	115.0	5001700.0
467	2022-10-17	116.5	116.76000213623047	111.02999877929688	112.33000183105469	5423900.0
468	2022-10-18	117.94000244140625	120.70999908447266	115.69999694824219	120.02999877929688	5580000.0
469	2022-10-19	116.87000274658203	118.83999633789062	115.30000305175781	116.23500061035156	3408900.0
470	2022-10-20	117.0	120.55999755859375	116.0	116.3499984741211	3962200.0
471	2022-10-21	119.94999694824219	120.33999633789062	114.63999938964844	116.76000213623047	4146100.0
472	2022-10-24	116.38999938964844	119.06999969482422	112.8239974975586	118.33000183105469	4452800.0
473	2022-10-25	118.44999694824219	119.37999725341797	112.62999725341797	115.37000274658203	6278900.0
474	2022-10-26	115.30999755859375	119.91000366210938	114.97000122070312	117.0	4263100.0
475	2022-10-27	112.05999755859375	116.37000274658203	111.92500305175781	116.05000305175781	4594000.0
476	2022-10-28	115.20999908447266	115.25	110.38999938964844	111.19000244140625	4757300.0
477	2022-10-31	106.91000366210938	113.80000305175781	106.66999816894531	113.05999755859375	10733800.0
478	2022-11-01	109.05000305175781	113.0999984741211	108.0	110.96499633789062	15979800.0
479	2022-11-02	94.41000366210938	104.9800033569336	94.25	102.6449966430664	29191400.0
480	2022-11-03	92.0199966430664	95.30999755859375	91.27200317382812	94.08000183105469	10099300.0
481	2022-11-04	96.08999633789062	96.16000366210938	92.01000213623047	94.99500274658203	9717400.0
482	2022-11-07	95.45999908447266	97.25	93.27999877929688	96.76000213623047	7972700.0
483	2022-11-08	98.9000015258789	101.91899871826172	94.2699966430664	95.52999877929688	7829400.0
484	2022-11-09	95.79000091552734	99.08999633789062	95.1500015258789	97.75	4650900.0
485	2022-11-10	102.4000015258789	102.5	99.04000091552734	100.91000366210938	7343000.0
486	2022-11-11	109.56999969482422	109.7699966430664	102.16000366210938	103.44999694824219	6864400.0
487	2022-11-14	105.16000366210938	108.69000244140625	105.04000091552734	107.73999786376953	4951400.0
488	2022-11-15	107.01000213623047	111.23500061035156	106.5999984741211	109.2699966430664	5357400.0
489	2022-11-16	104.43000030517578	107.69999694824219	104.37999725341797	107.69999694824219	3681800.0
490	2022-11-17	99.30000305175781	101.9800033569336	98.8499984741211	101.83000183105469	5181200.0
491	2022-11-18	97.7699966430664	100.83999633789062	96.5999984741211	100.83999633789062	5913100.0
492	2022-11-21	95.70999908447266	97.8499984741211	93.91999816894531	97.01000213623047	5145700.0
493	2022-11-22	95.27999877929688	95.37000274658203	92.9800033569336	93.52999877929688	5951600.0
494	2022-11-23	96.62999725341797	97.05000305175781	94.33999633789062	95.55999755859375	4337600.0
495	2022-11-25	97.66999816894531	98.83000183105469	96.76000213623047	96.97000122070312	2245100.0
496	2022-11-28	95.30000305175781	98.31999969482422	94.80999755859375	97.0	5133900.0
497	2022-11-29	95.37999725341797	97.26000213623047	95.30000305175781	96.0999984741211	3694000.0
498	2022-11-30	102.13999938964844	102.25	95.72000122070312	95.86000061035156	8387500.0
499	2022-12-01	101.2699966430664	102.76000213623047	99.55000305175781	101.48999786376953	5040300.0
500	2022-12-02	101.0	101.73999786376953	98.97000122070312	99.25	4128600.0
501	2022-12-05	98.51000213623047	101.16999816894531	98.04000091552734	100.0	3601500.0
502	2022-12-06	93.12000274658203	98.5	91.9000015258789	98.25	8380900.0
503	2022-12-07	91.5	91.66999816894531	86.87999725341797	88.80500030517578	12640500.0
504	2022-12-08	94.83000183105469	95.61000061035156	91.75	92.97000122070312	6115700.0
505	2022-12-09	94.69999694824219	96.66799926757812	93.23999786376953	93.83999633789062	4405800.0
506	2022-12-12	95.58000183105469	95.95999908447266	93.48999786376953	93.76000213623047	4664100.0
507	2022-12-13	93.33999633789062	100.6500015258789	93.12000274658203	100.37000274658203	7378900.0
508	2022-12-14	93.93000030517578	95.26000213623047	91.20999908447266	93.54000091552734	6737800.0
509	2022-12-15	90.61000061035156	92.70999908447266	89.5199966430664	91.5199966430664	5332000.0
510	2022-12-16	89.56999969482422	91.29000091552734	88.55999755859375	89.86000061035156	6830200.0
511	2022-12-19	85.93000030517578	89.76000213623047	85.4000015258789	89.51000213623047	4717100.0
512	2022-12-20	87.62000274658203	90.86000061035156	86.5199966430664	86.70999908447266	7325800.0
513	2022-12-21	87.06999969482422	88.79000091552734	86.58999633789062	87.48999786376953	5594800.0
514	2022-12-22	84.87000274658203	86.08999633789062	82.58000183105469	85.54000091552734	5643100.0
515	2022-12-23	85.25	85.51000213623047	83.5	84.69999694824219	3057700.0
516	2022-12-27	83.48999786376953	84.93000030517578	82.83000183105469	84.77999877929688	3982400.0
517	2022-12-28	82.48999786376953	84.25	81.91000366210938	83.25	4931700.0
518	2022-12-29	85.2300033569336	85.55999755859375	82.29000091552734	82.97000122070312	4031300.0
519	2022-12-30	85.5	86.05999755859375	83.5999984741211	83.61000061035156	3372500.0
520	2023-01-03	84.9000015258789	88.13999938964844	84.30000305175781	87.38500213623047	3901200.0
521	2023-01-04	88.72000122070312	88.83999633789062	84.79000091552734	85.88999938964844	4817100.0
522	2023-01-05	87.70999908447266	88.5	86.75	88.4800033569336	3419000.0
523	2023-01-06	88.5199966430664	88.73999786376953	85.70999908447266	88.5199966430664	4348400.0
524	2023-01-09	89.23999786376953	92.05000305175781	88.87999725341797	90.25499725341797	4319400.0
525	2023-01-10	88.54000091552734	89.62000274658203	86.75	88.86000061035156	4165600.0
526	2023-01-11	94.44000244140625	94.83000183105469	88.86399841308594	89.0	7718900.0
527	2023-01-12	98.48999786376953	98.94999694824219	94.0199966430664	95.30999755859375	7695200.0
528	2023-01-13	100.37000274658203	100.69999694824219	97.41999816894531	97.5	6529000.0
529	2023-01-17	101.2699966430664	102.73500061035156	99.0999984741211	99.91500091552734	5496200.0
530	2023-01-18	101.11000061035156	103.80000305175781	100.31999969482422	101.41000366210938	6062200.0
531	2023-01-19	99.0999984741211	100.5199966430664	97.56999969482422	99.83999633789062	4996700.0
532	2023-01-20	101.27999877929688	101.37000274658203	98.11100006103516	99.01000213623047	5104000.0
533	2023-01-23	105.22000122070312	105.37999725341797	101.3499984741211	101.98999786376953	4442700.0
534	2023-01-24	104.12999725341797	106.38999938964844	103.81999969482422	104.69999694824219	3514700.0
535	2023-01-25	104.44000244140625	104.67500305175781	99.84100341796875	100.36000061035156	5169300.0
536	2023-01-26	109.41999816894531	109.48999786376953	105.67500305175781	106.30000305175781	5196600.0
537	2023-01-27	115.94000244140625	117.12000274658203	108.73500061035156	108.86000061035156	9548500.0
538	2023-01-30	109.4800033569336	115.08000183105469	109.2750015258789	114.12999725341797	5469900.0
539	2023-01-31	111.11000061035156	111.2300033569336	108.81999969482422	109.4800033569336	3867200.0
540	2023-02-01	113.98999786376953	114.88999938964844	109.83000183105469	111.11000061035156	4053600.0
541	2023-02-02	118.5199966430664	119.8499984741211	116.23999786376953	116.25	7166900.0
542	2023-02-03	118.69999694824219	121.4000015258789	115.8499984741211	116.04000091552734	6130700.0
543	2023-02-06	118.3499984741211	119.33399963378906	116.80999755859375	117.41000366210938	3204100.0
544	2023-02-07	119.69000244140625	120.20999908447266	115.13800048828125	117.91000366210938	4397700.0
545	2023-02-08	116.36000061035156	119.80999755859375	115.56999969482422	119.38999938964844	3605400.0
546	2023-02-09	114.94000244140625	119.27999877929688	114.5199966430664	118.0	4508700.0
547	2023-02-10	108.87000274658203	113.36000061035156	106.53800201416016	112.25	6463500.0
548	2023-02-13	116.41999816894531	116.9000015258789	109.80999755859375	110.0	7657200.0
549	2023-02-14	120.87000274658203	121.31999969482422	115.19999694824219	116.29000091552734	17145000.0
550	2023-02-15	137.00999450683594	138.75	129.85000610351562	130.0	32481900.0
551	2023-02-16	139.4199981689453	144.6300048828125	134.72999572753906	135.64999389648438	18705800.0
552	2023-02-17	131.60000610351562	138.39999389648438	130.72999572753906	137.43499755859375	11386700.0
553	2023-02-21	128.77999877929688	132.85000610351562	128.14500427246094	129.77000427246094	6618700.0
554	2023-02-22	127.20999908447266	128.8800048828125	124.55000305175781	128.13999938964844	5759000.0
555	2023-02-23	125.5199966430664	128.85000610351562	121.91999816894531	128.2100067138672	7013500.0
556	2023-02-24	122.77999877929688	124.8499984741211	120.19100189208984	123.04000091552734	5119800.0
557	2023-02-27	123.52999877929688	125.05999755859375	122.7300033569336	123.94999694824219	5011400.0
558	2023-02-28	123.27999877929688	126.38400268554688	123.02999877929688	125.11000061035156	7317100.0
559	2023-03-01	120.83000183105469	123.30000305175781	120.38999938964844	122.375	4645000.0
560	2023-03-02	122.37999725341797	123.26000213623047	119.36000061035156	119.66999816894531	4087300.0
561	2023-03-03	125.7300033569336	125.87000274658203	122.69999694824219	123.18000030517578	5499400.0
562	2023-03-06	126.33000183105469	129.44000244140625	125.27999877929688	126.3550033569336	5292500.0
563	2023-03-07	126.94000244140625	130.85000610351562	125.5	125.73999786376953	5590800.0
564	2023-03-08	125.0	127.66000366210938	124.73999786376953	126.9000015258789	3290800.0
565	2023-03-09	119.83999633789062	125.19999694824219	119.70999908447266	125.05999755859375	6147700.0
566	2023-03-10	118.30000305175781	121.44000244140625	115.8499984741211	119.73500061035156	5254800.0
567	2023-03-13	115.95999908447266	117.9000015258789	113.66000366210938	115.72200012207031	5282000.0
568	2023-03-14	116.36000061035156	119.0999984741211	114.91000366210938	118.94000244140625	5416400.0
569	2023-03-15	113.58000183105469	114.31999969482422	111.51000213623047	113.86000061035156	6305100.0
570	2023-03-16	119.98999786376953	120.05999755859375	113.51000213623047	113.94999694824219	7691900.0
571	2023-03-17	118.1500015258789	119.95999908447266	116.55000305175781	119.71499633789062	5513600.0
572	2023-03-20	118.4000015258789	119.0199966430664	116.625	118.05999755859375	3997700.0
573	2023-03-21	123.69000244140625	124.43000030517578	119.8499984741211	120.0	5374400.0
574	2023-03-22	121.16999816894531	125.43000030517578	121.0	123.88999938964844	3971100.0
575	2023-03-23	120.30000305175781	124.66000366210938	118.33000183105469	122.51000213623047	4028500.0
576	2023-03-24	116.91999816894531	119.69999694824219	115.38999938964844	119.5	4290900.0
577	2023-03-27	117.91000366210938	119.27400207519531	116.73999786376953	117.98999786376953	2819600.0
578	2023-03-28	116.61000061035156	118.30999755859375	116.01499938964844	117.97000122070312	2941000.0
579	2023-03-29	118.80000305175781	119.19000244140625	117.1510009765625	118.33999633789062	2711500.0
580	2023-03-30	122.27999877929688	122.6500015258789	120.11000061035156	120.80000305175781	5437900.0
581	2023-03-31	124.4000015258789	125.94000244140625	122.80000305175781	123.30000305175781	5533800.0
582	2023-04-03	121.45999908447266	123.08999633789062	119.71099853515625	123.0	4230600.0
583	2023-04-04	118.45999908447266	122.05999755859375	118.20999908447266	121.68000030517578	3349300.0
584	2023-04-05	115.33999633789062	117.87000274658203	111.48999786376953	117.87000274658203	6737000.0
585	2023-04-06	109.69000244140625	113.41500091552734	107.66000366210938	113.33999633789062	14400100.0
586	2023-04-10	112.5999984741211	112.62999725341797	108.4000015258789	108.69000244140625	5406400.0
587	2023-04-11	114.25	114.80000305175781	112.58999633789062	113.55999755859375	4845400.0
588	2023-04-12	112.41999816894531	115.83999633789062	111.4000015258789	114.80000305175781	6068700.0
589	2023-04-13	113.94999694824219	114.4000015258789	112.80999755859375	113.18000030517578	3878100.0
590	2023-04-14	114.6500015258789	115.12000274658203	113.0199966430664	113.88999938964844	3415200.0
591	2023-04-17	116.16999816894531	116.18000030517578	114.58999633789062	115.41999816894531	3287100.0
592	2023-04-18	119.19000244140625	121.31999969482422	118.0999984741211	119.83000183105469	7162200.0
593	2023-04-19	120.0999984741211	120.37000274658203	117.63999938964844	118.1449966430664	3309700.0
594	2023-04-20	118.4000015258789	119.69999694824219	117.81999969482422	118.37000274658203	4369700.0
595	2023-04-21	115.5	115.75	112.0199966430664	114.95500183105469	7357800.0
596	2023-04-24	116.12000274658203	116.4000015258789	114.51000213623047	115.52999877929688	3239500.0
597	2023-04-25	112.50499725341797	115.43000030517578	112.47000122070312	115.30999755859375	3659700.0
598	2023-04-26	113.68000030517578	114.5999984741211	113.19999694824219	113.5	3615500.0
599	2023-04-27	115.25	115.8499984741211	112.28700256347656	114.44000244140625	3870500.0
600	2023-04-28	119.66999816894531	120.47000122070312	113.0	114.5999984741211	4974300.0
601	2023-05-01	121.41999816894531	122.6500015258789	118.9800033569336	119.26000213623047	4830600.0
602	2023-05-02	120.58000183105469	121.69999694824219	117.94000244140625	120.23999786376953	4861800.0
603	2023-05-03	118.86000061035156	121.19000244140625	117.97000122070312	120.8499984741211	3687700.0
604	2023-05-04	117.62999725341797	119.16999816894531	116.18000030517578	118.94000244140625	4939900.0
605	2023-05-05	119.9000015258789	120.30000305175781	116.93000030517578	120.01000213623047	6618800.0
606	2023-05-08	125.6500015258789	127.55500030517578	122.9800033569336	123.16000366210938	10142900.0
607	2023-05-09	127.06999969482422	128.9600067138672	125.01000213623047	126.5999984741211	15410300.0
608	2023-05-10	113.19000244140625	115.51000213623047	109.37000274658203	109.8499984741211	34191000.0
609	2023-05-11	111.19999694824219	114.45999908447266	111.04000091552734	113.13999938964844	9579400.0
610	2023-05-12	105.2750015258789	111.55999755859375	104.20999908447266	111.36000061035156	14740400.0
611	2023-05-15	105.77999877929688	106.1500015258789	103.55000305175781	105.05999755859375	5422500.0
612	2023-05-16	105.41000366210938	107.58000183105469	104.30000305175781	105.72000122070312	5585300.0
613	2023-05-17	108.33000183105469	109.93000030517578	104.94000244140625	106.06999969482422	6887400.0
614	2023-05-18	111.87000274658203	112.33999633789062	108.33999633789062	108.33999633789062	6945900.0
615	2023-05-19	107.37999725341797	110.81999969482422	106.6449966430664	110.81999969482422	9124200.0
616	2023-05-22	109.93000030517578	110.7300033569336	106.19999694824219	106.26000213623047	7350600.0
617	2023-05-23	106.25	109.70600128173828	105.66999816894531	109.0	6498200.0
618	2023-05-24	105.70999908447266	106.58999633789062	103.81999969482422	105.45999908447266	5371700.0
619	2023-05-25	104.41999816894531	106.5199966430664	103.73999786376953	106.0999984741211	4834500.0
620	2023-05-26	106.80999755859375	107.61499786376953	104.98999786376953	105.18000030517578	4677600.0
621	2023-05-30	107.19000244140625	108.78900146484375	106.0199966430664	107.7249984741211	5460100.0
622	2023-05-31	109.7699966430664	110.09500122070312	103.73999786376953	105.5999984741211	10263100.0
623	2023-06-01	112.16000366210938	113.54000091552734	109.11000061035156	109.83999633789062	6644100.0
624	2023-06-02	118.05999755859375	118.44999694824219	112.93000030517578	112.93000030517578	10122000.0
625	2023-06-05	115.69000244140625	116.59500122070312	112.31500244140625	115.12000274658203	8324400.0
626	2023-06-06	117.30000305175781	119.08999633789062	115.41000366210938	115.91999816894531	5025700.0
627	2023-06-07	116.55000305175781	120.16000366210938	115.91999816894531	118.13999938964844	4637600.0
628	2023-06-08	115.5	116.33000183105469	113.58000183105469	114.97000122070312	4432700.0
629	2023-06-09	117.86000061035156	122.73999786376953	117.44999694824219	120.25	7427200.0
630	2023-06-12	124.58999633789062	125.0	118.87999725341797	119.36499786376953	7876600.0
631	2023-06-13	124.9000015258789	125.73999786376953	123.22000122070312	124.61000061035156	5276800.0
632	2023-06-14	125.13999938964844	126.38600158691406	122.76499938964844	125.38999938964844	5696700.0
633	2023-06-15	127.8499984741211	128.3800048828125	122.75	122.95999908447266	5599400.0
634	2023-06-16	128.67999267578125	129.1999969482422	126.79000091552734	128.67999267578125	6892400.0
635	2023-06-20	126.44999694824219	127.62999725341797	124.3949966430664	126.37000274658203	5383600.0
636	2023-06-21	127.45999908447266	129.25999450683594	125.08999633789062	125.08999633789062	4711900.0
637	2023-06-22	127.95999908447266	128.6199951171875	125.3499984741211	126.58000183105469	3935600.0
638	2023-06-23	124.7300033569336	126.80000305175781	124.0	125.98999786376953	5794100.0
639	2023-06-26	123.12999725341797	126.69999694824219	122.80000305175781	122.9000015258789	3645800.0
640	2023-06-27	127.88999938964844	128.1699981689453	123.31999969482422	124.41000366210938	4507700.0
641	2023-06-28	127.62999725341797	131.8800048828125	126.16999816894531	127.38999938964844	6130400.0
642	2023-06-29	125.0999984741211	128.0	123.41999816894531	127.63999938964844	4242000.0
643	2023-06-30	128.16000366210938	131.13999938964844	127.0199966430664	127.25	4600100.0
644	2023-07-03	132.35000610351562	134.27000427246094	129.22999572753906	129.27999877929688	5001800.0
645	2023-07-05	131.69000244140625	132.9499969482422	130.53500366210938	131.84500122070312	3429900.0
646	2023-07-06	128.16000366210938	129.322998046875	126.05999755859375	129.1699981689453	3733600.0
647	2023-07-07	130.32000732421875	131.6199951171875	128.05999755859375	128.16000366210938	3148100.0
648	2023-07-10	131.7100067138672	133.33900451660156	129.61000061035156	130.17999267578125	4052000.0
649	2023-07-11	137.5399932861328	138.08999633789062	128.77000427246094	129.4499969482422	10045600.0
650	2023-07-12	137.02000427246094	140.32000732421875	135.52000427246094	139.35000610351562	5583600.0
651	2023-07-13	140.08999633789062	140.60000610351562	137.3000030517578	138.9600067138672	5532300.0
652	2023-07-14	143.33999633789062	143.57000732421875	139.69000244140625	140.25	6496600.0
653	2023-07-17	145.36000061035156	147.39999389648438	142.2899932861328	142.2899932861328	5755800.0
654	2023-07-18	146.52999877929688	147.5399932861328	143.75	144.0	4124900.0
655	2023-07-19	145.53500366210938	147.6750030517578	144.19000244140625	145.75	4968600.0
656	2023-07-20	145.27999877929688	146.27000427246094	143.5	143.58999633789062	4246300.0
657	2023-07-21	148.77000427246094	149.99000549316406	146.91000366210938	147.0	11794500.0
658	2023-07-24	147.6199951171875	148.2899932861328	144.17999267578125	147.05999755859375	4370800.0
659	2023-07-25	148.64999389648438	150.77999877929688	147.4600067138672	147.61000061035156	4121300.0
660	2023-07-26	150.1699981689453	150.27000427246094	147.08999633789062	147.8300018310547	4055500.0
661	2023-07-27	148.5	153.1750030517578	147.55499267578125	151.88999938964844	5426000.0
662	2023-07-28	153.3300018310547	154.49000549316406	150.2100067138672	150.22999572753906	4162300.0
663	2023-07-31	152.19000244140625	154.9499969482422	151.5500030517578	153.86000061035156	4457300.0
664	2023-08-01	148.91000366210938	150.4199981689453	148.02999877929688	149.6199951171875	4519600.0
665	2023-08-02	144.55999755859375	147.11500549316406	143.19000244140625	146.4499969482422	7026100.0
666	2023-08-03	140.8800048828125	143.10299682617188	139.75	140.94000244140625	11441200.0
667	2023-08-04	140.1699981689453	145.32000732421875	137.6199951171875	140.47000122070312	8621800.0
668	2023-08-07	143.1999969482422	144.0	138.7899932861328	142.0	4079100.0
669	2023-08-08	139.5500030517578	140.52000427246094	137.02999877929688	140.52000427246094	4685800.0
670	2023-08-09	137.8699951171875	140.5500030517578	137.3300018310547	140.13999938964844	3389700.0
671	2023-08-10	135.97000122070312	140.97000122070312	135.64999389648438	139.8699951171875	3437600.0
672	2023-08-11	133.67999267578125	134.25999450683594	131.6999969482422	134.14999389648438	4372200.0
673	2023-08-14	133.24000549316406	133.7899932861328	131.74000549316406	133.55999755859375	3373800.0
674	2023-08-15	129.85000610351562	132.80999755859375	129.72999572753906	132.5	3970500.0
675	2023-08-16	128.8300018310547	130.14999389648438	128.39999389648438	129.0	3336900.0
676	2023-08-17	127.98999786376953	129.60000610351562	127.37100219726562	129.22000122070312	3908500.0
677	2023-08-18	125.05999755859375	126.08000183105469	123.37999725341797	124.93000030517578	5907800.0
678	2023-08-21	124.0	126.54000091552734	123.48999786376953	126.15499877929688	4876000.0
679	2023-08-22	127.08000183105469	127.23999786376953	124.0009994506836	124.25	4946000.0
680	2023-08-23	128.1300048828125	129.18499755859375	126.4000015258789	126.9000015258789	4605400.0
681	2023-08-24	124.72000122070312	128.83999633789062	124.63999938964844	128.22999572753906	2980800.0
682	2023-08-25	125.79000091552734	126.5999984741211	124.19000244140625	125.04000091552734	2415200.0
683	2023-08-28	126.15499877929688	127.0	124.94999694824219	127.0	2348500.0
684	2023-08-29	132.25	132.8800048828125	126.0	126.55000305175781	5622900.0
685	2023-08-30	130.61000061035156	132.4499969482422	129.30999755859375	130.47000122070312	4709900.0
686	2023-08-31	131.5500030517578	132.44000244140625	129.80999755859375	130.60000610351562	3860300.0
687	2023-09-01	132.69000244140625	134.5	131.3300018310547	133.6999969482422	4418300.0
688	2023-09-05	142.2899932861328	144.25999450683594	139.8000030517578	141.14999389648438	21052800.0
689	2023-09-06	141.77000427246094	143.22000122070312	140.26600646972656	140.77999877929688	7114400.0
690	2023-09-07	143.27000427246094	144.25	139.00999450683594	139.25	7928200.0
691	2023-09-08	145.82000732421875	146.85000610351562	143.17999267578125	143.94000244140625	9326600.0
692	2023-09-11	147.3300018310547	148.25	144.86000061035156	146.22000122070312	7179000.0
693	2023-09-12	147.5	151.15499877929688	146.82000732421875	146.8800048828125	7342700.0
694	2023-09-13	144.71499633789062	147.0	143.60499572753906	146.0	7893300.0
695	2023-09-14	144.1199951171875	145.72000122070312	141.69000244140625	144.61000061035156	8365500.0
696	2023-09-15	142.75	144.9499969482422	142.10000610351562	143.5850067138672	74786400.0
697	2023-09-18	142.5500030517578	144.39999389648438	141.19000244140625	141.92999267578125	7351400.0
698	2023-09-19	141.85000610351562	142.57000732421875	139.77000427246094	141.86000061035156	6674100.0
699	2023-09-20	138.00999450683594	143.27000427246094	137.9499969482422	142.75999450683594	5189000.0
700	2023-09-21	132.75	135.97999572753906	132.38999938964844	135.55499267578125	8514300.0
701	2023-09-22	132.1999969482422	134.1840057373047	131.1199951171875	133.7100067138672	4278500.0
702	2023-09-25	134.13999938964844	134.25	130.8000030517578	130.8000030517578	4154500.0
703	2023-09-26	132.27999877929688	133.94000244140625	131.1699981689453	132.77999877929688	4194000.0
704	2023-09-27	134.02999877929688	134.89999389648438	131.22000122070312	133.8000030517578	3771300.0
705	2023-09-28	136.47000122070312	138.22999572753906	132.8800048828125	133.64999389648438	4058900.0
706	2023-09-29	137.2100067138672	141.0749969482422	136.36000061035156	138.0500030517578	4781100.0
707	2023-10-02	136.55999755859375	138.0	135.36000061035156	136.5500030517578	3489100.0
708	2023-10-03	127.7300033569336	133.41000366210938	126.48999786376953	132.1699981689453	9019700.0
709	2023-10-04	127.41000366210938	130.22000122070312	127.29499816894531	128.75	5822000.0
710	2023-10-05	124.98999786376953	126.62000274658203	121.66999816894531	126.54000091552734	7630200.0
711	2023-10-06	126.36000061035156	127.4000015258789	122.0199966430664	123.0	5152300.0
712	2023-10-09	127.7699966430664	127.91999816894531	121.80999755859375	124.0	5092000.0
713	2023-10-10	131.58999633789062	132.77999877929688	126.94999694824219	127.69000244140625	5114700.0
714	2023-10-11	130.0	132.69000244140625	128.52000427246094	132.1199951171875	3456500.0
715	2023-10-12	125.97000122070312	130.41000366210938	124.81999969482422	130.2899932861328	4023300.0
716	2023-10-13	124.08000183105469	129.83999633789062	123.55000305175781	127.61000061035156	4926500.0
717	2023-10-16	125.19000244140625	126.76000213623047	124.18599700927734	125.19000244140625	2706100.0
718	2023-10-17	125.70999908447266	126.77999877929688	122.66000366210938	123.76000213623047	3073600.0
719	2023-10-18	122.16999816894531	124.3499984741211	121.72000122070312	123.0199966430664	4098400.0
720	2023-10-19	119.97000122070312	123.4800033569336	119.33000183105469	122.38999938964844	4374400.0
721	2023-10-20	116.48999786376953	119.91999816894531	116.08000183105469	119.48999786376953	6194900.0
722	2023-10-23	120.38999938964844	122.5250015258789	115.55000305175781	116.4800033569336	5442500.0
723	2023-10-24	122.01000213623047	123.16999816894531	120.56999969482422	121.18000030517578	3651600.0
724	2023-10-25	118.5	120.75	118.31999969482422	120.75	4844500.0
725	2023-10-26	115.47000122070312	119.5479965209961	114.4000015258789	118.13999938964844	5217500.0
726	2023-10-27	114.08999633789062	116.74500274658203	113.23500061035156	116.20999908447266	5201600.0
727	2023-10-30	116.94999694824219	118.58999633789062	115.3499984741211	117.1500015258789	5218000.0
728	2023-10-31	118.29000091552734	118.69000244140625	114.91000366210938	117.12999725341797	4647400.0
729	2023-11-01	119.47000122070312	119.88999938964844	116.66000366210938	118.25	9336500.0
730	2023-11-02	115.5	122.73999786376953	114.0999984741211	122.51000213623047	14053500.0
731	2023-11-03	122.63999938964844	123.44999694824219	117.37999725341797	117.9800033569336	9015200.0
732	2023-11-06	118.16999816894531	123.93000030517578	116.8499984741211	123.21499633789062	7702000.0
733	2023-11-07	121.08000183105469	122.18000030517578	118.0999984741211	118.25	5163900.0
734	2023-11-08	117.66000366210938	121.19999694824219	116.17900085449219	119.43000030517578	7814000.0
735	2023-11-09	115.5199966430664	119.52999877929688	115.19999694824219	118.3499984741211	5519600.0
736	2023-11-10	118.1500015258789	118.54000091552734	114.16999816894531	114.5250015258789	4773500.0
737	2023-11-13	119.1500015258789	119.86000061035156	117.4010009765625	117.51000213623047	3408800.0
738	2023-11-14	126.68000030517578	127.12000274658203	121.51000213623047	122.3550033569336	8405200.0
739	2023-11-15	128.35000610351562	131.6199951171875	127.06099700927734	128.0	6851400.0
740	2023-11-16	126.27999877929688	128.39999389648438	125.30999755859375	127.12000274658203	4177300.0
741	2023-11-17	127.1500015258789	127.97000122070312	125.44999694824219	126.6500015258789	3795700.0
742	2023-11-20	129.6999969482422	130.9499969482422	127.01000213623047	127.4000015258789	4634600.0
743	2023-11-21	126.81999969482422	128.0500030517578	124.93000030517578	128.0	4587100.0
744	2023-11-22	129.0399932861328	130.5800018310547	127.70999908447266	127.75	3973900.0
745	2023-11-24	128.3699951171875	129.58999633789062	127.77999877929688	129.0500030517578	2058900.0
746	2023-11-27	129.0	129.55999755859375	125.8499984741211	127.5	4408400.0
747	2023-11-28	127.55999755859375	129.5399932861328	125.8499984741211	128.7899932861328	4024400.0
748	2023-11-29	126.4800033569336	129.58299255371094	126.05999755859375	127.0	4615400.0
749	2023-11-30	126.33999633789062	128.1300048828125	125.08499908447266	127.0	5956300.0
750	2023-12-01	135.02000427246094	135.4199981689453	125.4000015258789	125.5	7419200.0
751	2023-12-04	133.6999969482422	136.75	132.72000122070312	134.0	5263400.0
752	2023-12-05	133.7100067138672	135.7050018310547	132.66000366210938	132.67999267578125	4202200.0
753	2023-12-06	135.30999755859375	138.47999572753906	135.13999938964844	135.58999633789062	4932000.0
754	2023-12-07	139.83999633789062	141.16000366210938	135.42999267578125	135.50999450683594	7108600.0
755	2023-12-08	140.67999267578125	141.5399932861328	137.8000030517578	138.19000244140625	4410400.0
756	2023-12-11	142.91000366210938	144.5	140.85000610351562	141.36000061035156	4560500.0
757	2023-12-12	140.5500030517578	141.05999755859375	137.5800018310547	137.89999389648438	6823200.0
758	2023-12-13	144.50999450683594	144.94000244140625	140.33999633789062	142.9499969482422	6673900.0
759	2023-12-14	147.25999450683594	149.9199981689453	144.97999572753906	145.0	9568600.0
760	2023-12-15	146.60000610351562	148.72999572753906	145.86000061035156	147.25999450683594	7771000.0
761	2023-12-18	147.5	148.4600067138672	146.1199951171875	147.16000366210938	4175200.0
762	2023-12-19	146.91000366210938	148.61000061035156	146.67999267578125	147.5	5090400.0
763	2023-12-20	141.07000732421875	146.5	140.64999389648438	146.5	5718000.0
764	2023-12-21	142.08999633789062	143.49000549316406	140.30999755859375	142.3699951171875	3318500.0
765	2023-12-22	140.8000030517578	142.50999450683594	139.72999572753906	141.8800048828125	2936100.0
766	2023-12-26	138.72000122070312	141.0	137.77000427246094	141.0	4384800.0
767	2023-12-27	136.5500030517578	139.13499450683594	136.0500030517578	139.13499450683594	3989600.0
768	2023-12-28	137.0	137.19000244140625	135.69500732421875	136.5500030517578	2770800.0
769	2023-12-29	136.13999938964844	137.8699951171875	135.42999267578125	136.7100067138672	3074100.0
770	2024-01-02	134.47999572753906	135.60000610351562	133.33999633789062	134.42999267578125	3485200.0
771	2024-01-03	133.4199981689453	134.5399932861328	130.82000732421875	132.7100067138672	4266600.0
772	2024-01-04	133.72000122070312	137.03399658203125	132.5	132.86000061035156	4056900.0
773	2024-01-05	135.97999572753906	136.64999389648438	133.89500427246094	134.25	4004600.0
774	2024-01-08	140.0800018310547	140.25	136.61000061035156	137.30999755859375	4179700.0
775	2024-01-09	139.52999877929688	139.5399932861328	137.7899932861328	138.52000427246094	3560900.0
776	2024-01-10	139.75999450683594	140.8249969482422	138.6999969482422	139.1999969482422	2492700.0
777	2024-01-11	139.4499969482422	141.1999969482422	137.5500030517578	140.7100067138672	2383500.0
778	2024-01-12	137.13999938964844	140.99000549316406	137.1300048828125	139.35000610351562	2480600.0
779	2024-01-16	135.02000427246094	136.0	133.6699981689453	135.89999389648438	5514800.0
780	2024-01-17	134.97999572753906	135.08999633789062	131.10000610351562	132.83999633789062	3039700.0
781	2024-01-18	137.0399932861328	139.53500366210938	135.22500610351562	137.0	5273000.0
782	2024-01-19	139.92999267578125	140.28500366210938	136.32000732421875	138.60000610351562	4085300.0
783	2024-01-22	142.00999450683594	144.0500030517578	140.89999389648438	141.15499877929688	4482900.0
784	2024-01-23	142.3000030517578	143.92999267578125	140.52000427246094	142.75	3882100.0
785	2024-01-24	141.19000244140625	144.10000610351562	139.5800018310547	143.80999755859375	4857200.0
786	2024-01-25	142.11000061035156	143.2899932861328	140.3679962158203	143.1999969482422	3677500.0
787	2024-01-26	149.6199951171875	151.52999877929688	141.49000549316406	142.11000061035156	11342600.0
788	2024-01-29	152.6999969482422	153.3800048828125	148.5399932861328	150.0	5316300.0
789	2024-01-30	149.44000244140625	151.02999877929688	148.67999267578125	150.5399932861328	3884000.0
790	2024-01-31	144.13999938964844	148.74000549316406	143.9199981689453	148.64500427246094	4126600.0
791	2024-02-01	146.49000549316406	146.85000610351562	143.64999389648438	144.8000030517578	3416700.0
792	2024-02-02	146.5500030517578	148.0800018310547	141.24000549316406	143.99000549316406	4251800.0
793	2024-02-05	144.77999877929688	146.39999389648438	142.67999267578125	146.08999633789062	3010900.0
794	2024-02-06	144.52999877929688	145.1300048828125	142.95199584960938	145.10000610351562	3697600.0
795	2024-02-07	147.5500030517578	148.77000427246094	143.86000061035156	145.1199951171875	4214100.0
796	2024-02-08	150.5399932861328	150.6699981689453	148.05999755859375	149.25	3508300.0
797	2024-02-09	147.59500122070312	148.67999267578125	145.17999267578125	145.83999633789062	5006800.0
798	2024-02-12	153.8000030517578	157.34500122070312	148.33999633789062	148.67999267578125	7909500.0
799	2024-02-13	150.82000732421875	153.02000427246094	148.5800018310547	149.2100067138672	11801700.0
800	2024-02-14	148.1999969482422	149.52999877929688	142.57000732421875	146.16000366210938	16021800.0
801	2024-02-15	157.69000244140625	158.27000427246094	148.75	148.91000366210938	11923000.0
802	2024-02-16	152.50999450683594	156.10000610351562	151.77999877929688	156.10000610351562	6518300.0
803	2024-02-20	148.14999389648438	150.67999267578125	145.8800048828125	150.30999755859375	5229700.0
804	2024-02-21	149.24000549316406	149.25999450683594	145.39599609375	145.97999572753906	4570800.0
805	2024-02-22	155.25999450683594	155.6999969482422	150.26499938964844	151.02000427246094	6115000.0
806	2024-02-23	152.66000366210938	155.3000030517578	150.8249969482422	153.27000427246094	4851100.0
807	2024-02-26	149.27000427246094	150.17999267578125	148.55999755859375	149.9600067138672	5277900.0
808	2024-02-27	152.05999755859375	152.47000122070312	149.22999572753906	150.0	4623700.0
809	2024-02-28	153.42999267578125	154.89999389648438	151.7899932861328	152.02999877929688	4329100.0
810	2024-02-29	157.47000122070312	160.0	153.22000122070312	153.39999389648438	8002300.0
811	2024-03-01	159.72000122070312	160.97999572753906	156.81100463867188	157.22999572753906	5365300.0
812	2024-03-04	158.08999633789062	163.01499938964844	157.92999267578125	159.89999389648438	4403200.0
813	2024-03-05	159.3300018310547	159.97999572753906	156.13999938964844	157.1999969482422	4714300.0
814	2024-03-06	163.8699951171875	164.58999633789062	160.07000732421875	160.10000610351562	5167900.0
815	2024-03-07	163.5399932861328	165.38499450683594	162.24000549316406	165.0	3810300.0
816	2024-03-08	164.91000366210938	168.19000244140625	163.47999572753906	166.0	4103600.0
817	2024-03-11	162.99000549316406	164.25999450683594	161.97500610351562	163.75999450683594	3149600.0
818	2024-03-12	166.6699981689453	167.0	162.72999572753906	163.0	3945900.0
819	2024-03-13	164.75999450683594	168.0	160.69000244140625	162.4199981689453	7502800.0
820	2024-03-14	166.44000244140625	166.72000122070312	162.72000122070312	165.74000549316406	5078100.0
821	2024-03-15	160.63999938964844	166.5229949951172	160.16000366210938	166.38999938964844	7152400.0
822	2024-03-18	161.86000061035156	162.8699951171875	160.60000610351562	161.94500732421875	4296900.0
823	2024-03-19	161.7899932861328	164.10000610351562	161.05499267578125	161.49000549316406	3420700.0
824	2024-03-20	164.7100067138672	165.75	162.26499938964844	162.38999938964844	4766300.0
825	2024-03-21	168.17999267578125	170.10000610351562	165.0	165.80999755859375	5986500.0
826	2024-03-22	167.86000061035156	168.8000030517578	166.63999938964844	167.0	2834300.0
827	2024-03-25	167.99000549316406	169.0800018310547	166.27999877929688	167.86000061035156	3216100.0
828	2024-03-26	167.38999938964844	170.0	167.32000732421875	169.69000244140625	2747700.0
829	2024-03-27	166.41000366210938	169.11000061035156	165.5	169.11000061035156	3921900.0
830	2024-03-28	164.9600067138672	167.3800048828125	164.58999633789062	166.57000732421875	3416000.0
831	2024-04-01	163.3699951171875	166.72000122070312	162.75	166.42999267578125	2496300.0
832	2024-04-02	160.11000061035156	160.97999572753906	158.67999267578125	160.9499969482422	4000900.0
833	2024-04-03	159.33999633789062	161.3300018310547	158.5800018310547	158.75	2288100.0
834	2024-04-04	158.83999633789062	163.64999389648438	158.52000427246094	161.22000122070312	3539700.0
835	2024-04-05	161.77000427246094	162.7100067138672	158.89999389648438	159.14999389648438	2225600.0
836	2024-04-08	160.27000427246094	161.17999267578125	159.2899932861328	160.36000061035156	2299000.0
837	2024-04-09	162.66000366210938	163.2050018310547	159.91000366210938	161.5500030517578	2291000.0
838	2024-04-10	160.27999877929688	160.9600067138672	158.6300048828125	159.6300048828125	2478600.0
839	2024-04-11	165.4199981689453	166.22000122070312	158.89999389648438	159.0	3580300.0
840	2024-04-12	159.3699951171875	162.71200561523438	158.77999877929688	162.4199981689453	3699900.0
841	2024-04-15	155.60000610351562	162.89999389648438	154.41000366210938	161.80999755859375	3723300.0
842	2024-04-16	156.66000366210938	158.94000244140625	155.3000030517578	155.8300018310547	2728600.0
843	2024-04-17	158.3699951171875	159.6999969482422	156.41000366210938	158.4499969482422	3905000.0
844	2024-04-18	160.10000610351562	162.94000244140625	159.2100067138672	159.60000610351562	3930400.0
845	2024-04-19	155.00999450683594	160.3350067138672	154.55999755859375	159.5399932861328	3892800.0
846	2024-04-22	156.61000061035156	157.25	153.76499938964844	156.19000244140625	3030000.0
847	2024-04-23	160.9499969482422	161.13999938964844	156.6999969482422	157.24000549316406	3455400.0
848	2024-04-24	162.83999633789062	166.7449951171875	161.08999633789062	164.47500610351562	3854500.0
849	2024-04-25	163.00999450683594	163.72999572753906	159.5	161.50999450683594	2401800.0
850	2024-04-26	164.22999572753906	165.16000366210938	162.77000427246094	163.67999267578125	2821100.0
851	2024-04-29	162.25	165.5	161.27999877929688	164.75	2312600.0
852	2024-04-30	158.57000732421875	162.08999633789062	158.52000427246094	160.55999755859375	3017900.0
853	2024-05-01	156.16000366210938	160.9499969482422	156.0	157.5800018310547	2752100.0
854	2024-05-02	158.3300018310547	158.39999389648438	153.1999969482422	157.2100067138672	4778400.0
855	2024-05-03	159.7100067138672	165.5	159.14999389648438	161.80999755859375	4529900.0
856	2024-05-06	162.0	162.41000366210938	160.1699981689453	161.0	2912200.0
857	2024-05-07	159.80999755859375	162.8800048828125	159.75	161.80999755859375	2916200.0
858	2024-05-08	157.89999389648438	158.6199951171875	155.83999633789062	157.10000610351562	8236500.0
859	2024-05-09	147.0500030517578	150.0050048828125	145.57000732421875	146.60000610351562	14802600.0
860	2024-05-10	146.32000732421875	148.1199951171875	144.6300048828125	147.75	5524800.0
861	2024-05-13	149.1300048828125	149.24000549316406	145.6999969482422	147.0500030517578	5647500.0
862	2024-05-14	146.6999969482422	149.39999389648438	146.30999755859375	149.39999389648438	4167400.0
863	2024-05-15	145.8000030517578	147.69000244140625	144.75	147.57000732421875	5996000.0
864	2024-05-16	147.19000244140625	147.7899932861328	145.85000610351562	146.33999633789062	3827800.0
865	2024-05-17	145.66000366210938	147.4949951171875	145.30499267578125	146.80999755859375	3279000.0
866	2024-05-20	146.3699951171875	146.47999572753906	145.2100067138672	146.17999267578125	3747400.0
867	2024-05-21	144.10000610351562	145.7100067138672	144.08999633789062	145.7100067138672	4485000.0
868	2024-05-22	142.7100067138672	144.2100067138672	142.36000061035156	143.94000244140625	3190800.0
869	2024-05-23	141.0399932861328	143.44000244140625	140.82000732421875	142.5800018310547	3900900.0
870	2024-05-24	144.47000122070312	145.97000122070312	142.3000030517578	142.5	4497100.0
871	2024-05-28	147.00999450683594	147.8699951171875	145.11000061035156	146.0	5741600.0
872	2024-05-29	146.61000061035156	147.1300048828125	144.73399353027344	144.8800048828125	2570900.0
873	2024-05-30	145.52000427246094	147.58999633789062	144.41000366210938	145.39999389648438	3576700.0
874	2024-05-31	144.92999267578125	146.42999267578125	142.57000732421875	145.77999877929688	3778600.0
875	2024-06-03	146.25	146.9600067138672	144.36000061035156	145.74000549316406	3843400.0
876	2024-06-04	147.0800018310547	147.9199981689453	145.44000244140625	145.82000732421875	3048500.0
877	2024-06-05	145.77999877929688	148.6999969482422	145.14100646972656	147.97999572753906	3121500.0
878	2024-06-06	147.0	148.7899932861328	145.15499877929688	145.50999450683594	3463100.0
879	2024-06-07	146.66000366210938	147.02999877929688	145.3800048828125	146.1999969482422	2595600.0
880	2024-06-10	148.07000732421875	148.32000732421875	146.0	146.00999450683594	3080300.0
881	2024-06-11	147.75	148.7949981689453	146.47999572753906	147.97000122070312	3285800.0
882	2024-06-12	149.32000732421875	150.2899932861328	148.62100219726562	149.99000549316406	3579800.0
883	2024-06-13	146.10000610351562	149.0	143.72999572753906	148.99000549316406	4450400.0
884	2024-06-14	145.97000122070312	146.0500030517578	144.27999877929688	145.5	2754600.0
885	2024-06-17	149.5	150.1199951171875	146.77499389648438	147.0	5158800.0
886	2024-06-18	147.2899932861328	150.5489959716797	146.89999389648438	149.89999389648438	3316700.0
887	2024-06-20	147.8800048828125	149.75	147.60000610351562	147.77000427246094	2874200.0
888	2024-06-21	149.57000732421875	150.0	147.25	148.75999450683594	7648400.0
889	2024-06-24	148.38999938964844	150.0399932861328	146.7100067138672	149.14999389648438	4530900.0
890	2024-06-25	150.91000366210938	151.27499389648438	148.85000610351562	148.97000122070312	5008300.0
891	2024-06-26	150.0	150.38499450683594	149.3699951171875	149.72999572753906	3797900.0
892	2024-06-27	151.61000061035156	151.8800048828125	149.38999938964844	150.4600067138672	3588600.0
893	2024-06-28	151.6300048828125	152.92999267578125	150.67999267578125	151.5399932861328	3842500.0
894	2024-07-01	151.6300048828125	152.1999969482422	149.13999938964844	152.1999969482422	2905000.0
895	2024-07-02	154.33999633789062	155.2100067138672	151.2899932861328	151.2899932861328	3526100.0
896	2024-07-03	152.72999572753906	154.42999267578125	152.3000030517578	153.91000366210938	1725600.0
897	2024-07-05	152.5	152.8800048828125	151.44000244140625	152.39999389648438	3836100.0
898	2024-07-08	151.9600067138672	154.1999969482422	150.7550048828125	152.64999389648438	3228300.0
899	2024-07-09	152.4499969482422	155.66000366210938	151.96499633789062	152.9199981689453	4328800.0
900	2024-07-10	151.83999633789062	153.1999969482422	150.08999633789062	153.11000061035156	3263500.0
901	2024-07-11	146.0	152.0	144.1300048828125	150.5500030517578	6289500.0
902	2024-07-12	146.77999877929688	148.0	146.19000244140625	146.8300018310547	2923500.0
903	2024-07-15	147.22000122070312	148.47000122070312	144.75	145.8800048828125	3546100.0
904	2024-07-16	151.25999450683594	151.63999938964844	147.8800048828125	148.47000122070312	4079300.0
905	2024-07-17	148.0	150.10000610351562	147.25999450683594	149.24000549316406	3242300.0
906	2024-07-18	146.8800048828125	150.14500427246094	146.75	148.1699981689453	3593700.0
907	2024-07-19	147.99000549316406	149.16000366210938	147.02999877929688	147.02999877929688	3131600.0
908	2024-07-22	150.17999267578125	150.3699951171875	146.5500030517578	148.13999938964844	3672100.0
909	2024-07-23	148.75	151.25	147.8300018310547	150.55999755859375	2676900.0
910	2024-07-24	144.22999572753906	147.11000061035156	142.97999572753906	146.72999572753906	5461900.0
911	2024-07-25	140.02999877929688	141.94500732421875	137.5800018310547	141.25	5626500.0
912	2024-07-26	140.10000610351562	141.91000366210938	139.02999877929688	141.89999389648438	5101400.0
913	2024-07-29	140.2899932861328	142.42999267578125	140.0	141.24000549316406	2723200.0
914	2024-07-30	138.99000549316406	140.99000549316406	137.89999389648438	140.64999389648438	2996200.0
915	2024-07-31	139.55999755859375	141.22000122070312	139.10000610351562	140.7899932861328	3331400.0
916	2024-08-01	135.08999633789062	139.77999877929688	132.89999389648438	139.6999969482422	5166900.0
917	2024-08-02	128.22999572753906	129.60000610351562	126.5	129.30999755859375	7745500.0
918	2024-08-05	125.30999755859375	125.94999694824219	122.05999755859375	123.7699966430664	7521900.0
919	2024-08-06	130.47000122070312	131.4499969482422	126.30000305175781	126.90499877929688	11148400.0
920	2024-08-07	113.01000213623047	115.55000305175781	110.37999725341797	112.44000244140625	29027900.0
921	2024-08-08	114.63999938964844	116.43000030517578	112.41999816894531	113.9800033569336	8006200.0
922	2024-08-09	115.08000183105469	116.26000213623047	112.5999984741211	114.46499633789062	4764400.0
923	2024-08-12	113.62000274658203	115.5	113.2699966430664	115.4800033569336	3981000.0
924	2024-08-13	116.9000015258789	117.7699966430664	114.05000305175781	114.38999938964844	4662000.0
925	2024-08-14	116.23999786376953	118.73999786376953	116.18000030517578	117.72000122070312	3504800.0
926	2024-08-15	118.87999725341797	119.13300323486328	116.37000274658203	118.19499969482422	5266300.0
927	2024-08-16	116.30999755859375	118.80000305175781	116.22000122070312	117.9000015258789	4592000.0
928	2024-08-19	119.13999938964844	119.30000305175781	116.44000244140625	116.93000030517578	4184700.0
929	2024-08-20	117.37999725341797	119.27999877929688	117.17500305175781	118.94000244140625	3940000.0
930	2024-08-21	117.68000030517578	118.2699966430664	116.69999694824219	118.04000091552734	5028500.0
931	2024-08-22	115.44999694824219	118.3949966430664	115.30000305175781	117.68000030517578	4875500.0
932	2024-08-23	116.8499984741211	118.69999694824219	116.37000274658203	116.63999938964844	4998400.0
933	2024-08-26	115.70999908447266	117.38999938964844	115.3499984741211	116.8499984741211	4948200.0
934	2024-08-27	116.73999786376953	117.41999816894531	115.16999816894531	115.30000305175781	3457400.0
935	2024-08-28	117.52999877929688	117.7300033569336	115.76000213623047	116.0	3463700.0
936	2024-08-29	116.5999984741211	119.37999725341797	116.41999816894531	118.16999816894531	3331000.0
937	2024-08-30	117.30999755859375	118.05000305175781	116.29000091552734	116.94000244140625	3279300.0
938	2024-09-03	114.9800033569336	117.83499908447266	114.12999725341797	116.3949966430664	4678800.0
939	2024-09-04	115.20999908447266	115.98999786376953	114.19000244140625	114.2699966430664	3281600.0
940	2024-09-05	116.16000366210938	116.44999694824219	114.5999984741211	114.63999938964844	3593400.0
941	2024-09-06	114.27999877929688	117.26000213623047	113.23999786376953	116.37000274658203	4072400.0
942	2024-09-09	116.36000061035156	117.91999816894531	114.98500061035156	115.11000061035156	4178600.0
943	2024-09-10	115.12000274658203	117.40599822998047	112.86000061035156	117.01000213623047	4080400.0
944	2024-09-11	115.95999908447266	116.16999816894531	112.55000305175781	115.08999633789062	3645000.0
945	2024-09-12	117.36000061035156	117.37999725341797	115.05000305175781	116.33000183105469	3076200.0
946	2024-09-13	117.75	119.20999908447266	117.1500015258789	117.75	3514200.0
947	2024-09-16	117.55000305175781	118.30000305175781	116.16000366210938	117.98999786376953	3229900.0
948	2024-09-17	122.12000274658203	124.73999786376953	119.48500061035156	119.87000274658203	6323600.0
949	2024-09-18	122.41999816894531	125.66000366210938	122.0	122.31999969482422	3861300.0
950	2024-09-19	128.75	131.35000610351562	127.44000244140625	127.93000030517578	7691600.0
951	2024-09-20	131.17999267578125	131.9499969482422	129.02999877929688	129.8300018310547	12476300.0
952	2024-09-23	129.02999877929688	131.63999938964844	128.89999389648438	131.5	3682600.0
953	2024-09-24	131.47999572753906	131.6699981689453	129.58999633789062	130.5800018310547	4189100.0
954	2024-09-25	130.7100067138672	131.89999389648438	130.3000030517578	131.30999755859375	2310700.0
955	2024-09-26	129.25	133.33999633789062	129.14599609375	132.70599365234375	3825900.0
956	2024-09-27	128.25	130.30999755859375	128.1699981689453	130.16000366210938	2525700.0
957	2024-09-30	126.80999755859375	128.22999572753906	125.91999816894531	127.31999969482422	3808800.0
958	2024-10-01	125.47000122070312	128.1999969482422	123.70999908447266	127.3499984741211	3895500.0
959	2024-10-02	126.18000030517578	126.44000244140625	124.55000305175781	125.33000183105469	2707700.0
960	2024-10-03	125.29000091552734	125.55500030517578	123.58000183105469	124.5999984741211	2247000.0
961	2024-10-04	129.85000610351562	129.92999267578125	127.2699966430664	128.4199981689453	2986600.0
962	2024-10-07	130.22999572753906	131.30999755859375	128.77000427246094	129.0850067138672	2847800.0
963	2024-10-08	132.5	134.42999267578125	130.14999389648438	130.14999389648438	3304400.0
964	2024-10-09	135.49000549316406	135.75999450683594	132.83999633789062	133.39999389648438	3731800.0
965	2024-10-10	132.80999755859375	136.3699951171875	132.52000427246094	135.5500030517578	3060000.0
966	2024-10-11	134.39999389648438	135.35499572753906	132.3000030517578	132.3000030517578	2714700.0
967	2024-10-14	134.7899932861328	134.97999572753906	133.4199981689453	133.97000122070312	2314000.0
968	2024-10-15	133.27000427246094	134.0	132.3000030517578	133.50999450683594	3502700.0
969	2024-10-16	135.14999389648438	137.39500427246094	134.32000732421875	134.72999572753906	3691500.0
970	2024-10-17	136.02000427246094	136.64999389648438	135.11000061035156	135.6999969482422	3814000.0
971	2024-10-18	136.4499969482422	136.88999938964844	135.16000366210938	136.80999755859375	2391100.0
972	2024-10-21	137.19000244140625	137.99000549316406	135.1300048828125	135.66000366210938	2900500.0
973	2024-10-22	135.58999633789062	136.35000610351562	135.33200073242188	136.11000061035156	2408400.0
974	2024-10-23	131.9199981689453	136.1999969482422	131.27000427246094	135.0	3444600.0
975	2024-10-24	132.75	133.75	131.66000366210938	133.5500030517578	2677700.0
976	2024-10-25	134.5800018310547	135.27999877929688	133.1699981689453	133.3800048828125	2552100.0
977	2024-10-28	135.77999877929688	137.3000030517578	135.39999389648438	136.3000030517578	3260400.0
978	2024-10-29	137.77999877929688	138.35000610351562	135.24400329589844	135.3300018310547	2871900.0
979	2024-10-30	136.5	138.66000366210938	136.30999755859375	136.47000122070312	3010500.0
980	2024-10-31	134.7899932861328	138.05999755859375	134.25999450683594	137.6999969482422	5049100.0
981	2024-11-01	136.4600067138672	136.8800048828125	133.80499267578125	133.9600067138672	3707600.0
982	2024-11-04	136.8699951171875	137.5500030517578	135.4499969482422	136.22999572753906	2459700.0
983	2024-11-05	137.82000732421875	140.8699951171875	137.07000732421875	137.5500030517578	4989200.0
984	2024-11-06	140.91000366210938	142.9499969482422	139.41000366210938	141.97999572753906	5110900.0
985	2024-11-07	147.3699951171875	148.63999938964844	141.6999969482422	141.75999450683594	11988900.0
986	2024-11-08	134.61000061035156	137.7100067138672	132.75999450683594	134.6699981689453	19189000.0
987	2024-11-11	137.39999389648438	139.16000366210938	135.1199951171875	136.0	6535100.0
988	2024-11-12	133.1999969482422	136.1199951171875	133.1300048828125	135.64999389648438	6903500.0
989	2024-11-13	132.75999450683594	135.1300048828125	131.33099365234375	133.8300018310547	4922600.0
990	2024-11-14	134.55999755859375	136.66000366210938	133.14999389648438	133.97000122070312	4777600.0
991	2024-11-15	132.5	134.52999877929688	131.30999755859375	134.1999969482422	4798700.0
992	2024-11-18	132.19000244140625	133.4499969482422	131.5800018310547	132.55999755859375	4511600.0
993	2024-11-19	131.44000244140625	131.9600067138672	129.8699951171875	131.14999389648438	5172400.0
994	2024-11-20	135.25	135.3800048828125	130.22000122070312	130.22000122070312	5537400.0
995	2024-11-21	133.25999450683594	134.9499969482422	132.5800018310547	134.17999267578125	4061100.0
996	2024-11-22	137.33999633789062	140.75999450683594	133.3000030517578	133.3000030517578	6301100.0
997	2024-11-25	140.92999267578125	141.0	137.75	138.00999450683594	7930500.0
998	2024-11-26	139.6699981689453	141.75	139.17999267578125	140.77999877929688	3228200.0
999	2024-11-27	138.27999877929688	140.41000366210938	137.67999267578125	139.6699981689453	2657000.0