Rivaldi_Prediction/data/databaseSGD/US22788C1053.csv

1	Date	PX_LAST	PX_HIGH	PX_LOW	PX_OPEN	PX_VOLUME
2	2019-06-12	58.0	67.0	56.0	63.5	19449200.0
3	2019-06-13	67.55999755859375	69.66999816894531	61.599998474121094	63.86000061035156	10923900.0
4	2019-06-14	64.16000366210938	70.79000091552734	63.02000045776367	69.77999877929688	6264200.0
5	2019-06-17	70.01000213623047	70.01000213623047	62.0	64.75	3247500.0
6	2019-06-18	76.5	78.69999694824219	71.5	73.0	6612600.0
7	2019-06-19	77.22000122070312	79.79000091552734	73.55500030517578	78.75	3319100.0
8	2019-06-20	74.8499984741211	78.22000122070312	70.69000244140625	78.0	3429600.0
9	2019-06-21	72.2300033569336	73.9280014038086	68.30000305175781	72.45999908447266	2657500.0
10	2019-06-24	67.97000122070312	72.38999938964844	65.08000183105469	71.05000305175781	2448000.0
11	2019-06-25	61.52000045776367	68.98999786376953	61.16999816894531	67.0999984741211	2480200.0
12	2019-06-26	62.650001525878906	64.91999816894531	62.005001068115234	63.29999923706055	1625500.0
13	2019-06-27	63.279998779296875	64.99500274658203	62.57099914550781	63.38999938964844	914500.0
14	2019-06-28	68.29000091552734	68.37999725341797	63.29999923706055	64.36000061035156	1474300.0
15	2019-07-01	63.20000076293945	69.72899627685547	61.810001373291016	69.0999984741211	2670900.0
16	2019-07-02	64.5199966430664	65.02999877929688	61.72100067138672	63.29999923706055	1735600.0
17	2019-07-03	67.23999786376953	67.4800033569336	64.5199966430664	64.68000030517578	1564100.0
18	2019-07-05	67.20999908447266	67.25	64.83999633789062	67.1500015258789	804900.0
19	2019-07-08	66.91000366210938	71.71499633789062	66.9000015258789	68.26000213623047	4567200.0
20	2019-07-09	68.44999694824219	69.19999694824219	66.87999725341797	67.41999816894531	1782700.0
21	2019-07-10	74.33999633789062	74.5	69.5	70.0	2719300.0
22	2019-07-11	70.87999725341797	74.9800033569336	70.5	74.5	2351800.0
23	2019-07-12	73.5	75.19999694824219	70.5	71.5999984741211	1838300.0
24	2019-07-15	71.5999984741211	74.29499816894531	71.4000015258789	74.0	1325100.0
25	2019-07-16	69.54000091552734	73.08699798583984	69.0	71.93000030517578	1582300.0
26	2019-07-17	71.0	71.55999755859375	69.58999633789062	70.0	1037000.0
27	2019-07-18	72.75	74.19000244140625	70.1500015258789	71.0	2779900.0
28	2019-07-19	83.5199966430664	85.8499984741211	80.75	85.16000366210938	13669000.0
29	2019-07-22	87.68000030517578	88.5	82.08000183105469	82.2699966430664	5357700.0
30	2019-07-23	86.73999786376953	89.44000244140625	84.48999786376953	88.31999969482422	2529800.0
31	2019-07-24	87.45999908447266	87.8499984741211	85.5	86.79000091552734	1250700.0
32	2019-07-25	92.27999877929688	93.33899688720703	87.0	87.5	3270400.0
33	2019-07-26	92.87999725341797	95.5	91.91000366210938	93.04000091552734	2053000.0
34	2019-07-29	87.2300033569336	93.9000015258789	82.6500015258789	93.69000244140625	3317800.0
35	2019-07-30	94.0	96.19000244140625	84.0	86.0	3127200.0
36	2019-07-31	89.06999969482422	94.8010025024414	86.81700134277344	93.94999694824219	2476000.0
37	2019-08-01	91.52999877929688	94.31999969482422	89.43900299072266	90.06999969482422	2238200.0
38	2019-08-02	88.01000213623047	92.77999877929688	86.91000366210938	91.54000091552734	1801000.0
39	2019-08-05	85.4800033569336	86.91999816894531	82.25	83.33999633789062	2196400.0
40	2019-08-06	85.23999786376953	89.76000213623047	82.70999908447266	87.19999694824219	1357400.0
41	2019-08-07	84.22000122070312	86.44999694824219	82.80000305175781	83.69000244140625	990400.0
42	2019-08-08	91.6500015258789	91.86000061035156	85.48999786376953	85.48999786376953	1692300.0
43	2019-08-09	94.9000015258789	98.0	90.0	90.25	3062200.0
44	2019-08-12	93.01000213623047	98.19999694824219	91.52999877929688	94.25	1895600.0
45	2019-08-13	99.6500015258789	100.5	92.83999633789062	92.83999633789062	3024600.0
46	2019-08-14	94.0199966430664	97.7300033569336	91.5999984741211	96.5199966430664	2822900.0
47	2019-08-15	93.66000366210938	97.13999938964844	91.37000274658203	95.98999786376953	1513100.0
48	2019-08-16	96.05000305175781	98.0999984741211	93.4000015258789	95.0	1517800.0
49	2019-08-19	99.38999938964844	101.4800033569336	95.5999984741211	98.80000305175781	2782700.0
50	2019-08-20	99.16000366210938	101.87999725341797	97.26000213623047	99.2300033569336	1438800.0
51	2019-08-21	96.58000183105469	100.95999908447266	96.2699966430664	100.58999633789062	1783900.0
52	2019-08-22	92.97000122070312	96.58000183105469	92.80000305175781	96.29000091552734	1764000.0
53	2019-08-23	88.43000030517578	91.55999755859375	86.0	91.37000274658203	3041000.0
54	2019-08-26	88.87999725341797	90.83999633789062	86.12999725341797	90.23999786376953	1462400.0
55	2019-08-27	84.08000183105469	89.94999694824219	83.23400115966797	89.27999877929688	1821600.0
56	2019-08-28	86.98999786376953	87.52400207519531	82.61399841308594	84.0	1919300.0
57	2019-08-29	83.81999969482422	89.34600067138672	83.29000091552734	88.30000305175781	1787000.0
58	2019-08-30	81.27999877929688	84.94000244140625	78.88999938964844	84.0199966430664	1907300.0
59	2019-09-03	83.76000213623047	83.80000305175781	80.25199890136719	80.8499984741211	1827700.0
60	2019-09-04	85.30999755859375	87.7699966430664	82.88999938964844	85.0	2393100.0
61	2019-09-05	86.8499984741211	87.19000244140625	82.5	86.25	3918600.0
62	2019-09-06	75.9800033569336	81.5	75.30500030517578	79.69999694824219	8672300.0
63	2019-09-09	67.0999984741211	76.11799621582031	64.33999633789062	76.1050033569336	8598200.0
64	2019-09-10	71.6500015258789	71.80000305175781	65.69999694824219	65.69999694824219	4672500.0
65	2019-09-11	69.11000061035156	70.93000030517578	67.19999694824219	69.20999908447266	3114000.0
66	2019-09-12	69.66000366210938	72.4000015258789	69.05999755859375	69.68000030517578	2923500.0
67	2019-09-13	64.86000061035156	70.30999755859375	64.70999908447266	69.86000061035156	4166300.0
68	2019-09-16	67.86000061035156	68.86000061035156	63.5	63.709999084472656	2804500.0
69	2019-09-17	71.04000091552734	71.33399963378906	68.12999725341797	68.63999938964844	2810500.0
70	2019-09-18	70.8499984741211	71.87899780273438	68.80000305175781	70.12000274658203	1999200.0
71	2019-09-19	68.93000030517578	71.87000274658203	67.63999938964844	71.5	1684000.0
72	2019-09-20	66.97000122070312	69.45800018310547	66.19000244140625	68.94999694824219	3357500.0
73	2019-09-23	66.91000366210938	68.56999969482422	66.54000091552734	67.12000274658203	825900.0
74	2019-09-24	62.52000045776367	67.37000274658203	62.0	67.0199966430664	2605700.0
75	2019-09-25	62.02000045776367	63.38999938964844	60.11000061035156	62.0	2463400.0
76	2019-09-26	58.29999923706055	62.36000061035156	57.65999984741211	62.04999923706055	2885100.0
77	2019-09-27	53.459999084472656	58.33000183105469	52.84000015258789	58.27000045776367	4449400.0
78	2019-09-30	58.310001373291016	58.650001525878906	51.61000061035156	53.5	4020800.0
79	2019-10-01	57.88999938964844	59.5099983215332	55.650001525878906	58.29999923706055	2835200.0
80	2019-10-02	56.630001068115234	57.65999984741211	54.06999969482422	56.80500030517578	1561000.0
81	2019-10-03	62.13999938964844	62.400001525878906	56.75400161743164	59.47999954223633	5072300.0
82	2019-10-04	63.84000015258789	64.45999908447266	61.54999923706055	62.0	2153900.0
83	2019-10-07	68.77999877929688	69.69999694824219	62.720001220703125	63.36000061035156	3614300.0
84	2019-10-08	65.30000305175781	68.43000030517578	64.4800033569336	67.4000015258789	2760000.0
85	2019-10-09	63.08000183105469	66.43000030517578	62.5	66.3499984741211	2196600.0
86	2019-10-10	61.40999984741211	63.61000061035156	60.400001525878906	62.599998474121094	2288300.0
87	2019-10-11	60.27000045776367	61.47999954223633	57.27000045776367	58.77000045776367	3331600.0
88	2019-10-14	54.52000045776367	57.849998474121094	53.20000076293945	55.79999923706055	4445400.0
89	2019-10-15	55.209999084472656	56.40999984741211	54.029998779296875	55.0099983215332	1980300.0
90	2019-10-16	52.029998779296875	55.77000045776367	51.79999923706055	53.56999969482422	2589100.0
91	2019-10-17	50.439998626708984	53.150001525878906	50.33000183105469	51.7599983215332	2781000.0
92	2019-10-18	47.040000915527344	50.31999969482422	46.459999084472656	50.0	3669100.0
93	2019-10-21	47.400001525878906	48.970001220703125	46.220001220703125	46.93000030517578	2404200.0
94	2019-10-22	46.20000076293945	48.47999954223633	44.58100128173828	47.25	2695600.0
95	2019-10-23	47.869998931884766	50.43000030517578	46.029998779296875	47.0	3686100.0
96	2019-10-24	51.84000015258789	52.18000030517578	48.11000061035156	48.599998474121094	2046800.0
97	2019-10-25	50.11000061035156	52.06999969482422	49.40999984741211	50.880001068115234	1528300.0
98	2019-10-28	47.95000076293945	51.3120002746582	47.709999084472656	50.2599983215332	2758200.0
99	2019-10-29	47.79999923706055	48.369998931884766	46.209999084472656	47.43000030517578	1739200.0
100	2019-10-30	51.44499969482422	52.47999954223633	46.779998779296875	47.720001220703125	2217600.0
101	2019-10-31	49.90999984741211	51.63999938964844	48.099998474121094	51.20000076293945	1046000.0
102	2019-11-01	48.5	50.84700012207031	47.75	49.939998626708984	1438700.0
103	2019-11-04	49.650001525878906	50.483001708984375	48.0099983215332	49.150001525878906	1301300.0
104	2019-11-05	48.70000076293945	50.599998474121094	47.77000045776367	50.18000030517578	1457200.0
105	2019-11-06	47.83000183105469	48.709999084472656	46.900001525878906	48.560001373291016	1028600.0
106	2019-11-07	45.5	48.5	45.380001068115234	48.2599983215332	1665000.0
107	2019-11-08	47.209999084472656	47.209999084472656	44.79999923706055	45.02000045776367	1977300.0
108	2019-11-11	46.20000076293945	47.0	45.459999084472656	46.5	1286900.0
109	2019-11-12	47.04999923706055	47.849998474121094	46.11000061035156	47.5	1740800.0
110	2019-11-13	52.0	52.439998626708984	46.650001525878906	46.83000183105469	2860000.0
111	2019-11-14	52.72999954223633	54.91999816894531	50.643001556396484	51.310001373291016	2820900.0
112	2019-11-15	59.75	59.9900016784668	53.0	53.0	4004300.0
113	2019-11-18	57.06999969482422	60.0	55.52000045776367	60.0	2239400.0
114	2019-11-19	56.0	57.555999755859375	53.7599983215332	57.45000076293945	1591200.0
115	2019-11-20	54.880001068115234	58.310001373291016	53.38999938964844	55.2400016784668	2256900.0
116	2019-11-21	53.77000045776367	55.459999084472656	52.85200119018555	55.459999084472656	959400.0
117	2019-11-22	54.20000076293945	55.29999923706055	53.75	54.189998626708984	1028400.0
118	2019-11-25	55.84000015258789	56.16999816894531	54.85499954223633	55.31999969482422	1843100.0
119	2019-11-26	55.58000183105469	58.02000045776367	54.2599983215332	56.5	1996800.0
120	2019-11-27	56.290000915527344	56.66999816894531	55.22999954223633	56.369998931884766	986500.0
121	2019-11-29	58.0	59.5	56.31999969482422	56.959999084472656	1244400.0
122	2019-12-02	55.0099983215332	58.599998474121094	52.54100036621094	58.5	2925100.0
123	2019-12-03	57.369998931884766	57.59000015258789	53.0099983215332	53.290000915527344	1395900.0
124	2019-12-04	54.97999954223633	57.0	54.29999923706055	56.61000061035156	1607000.0
125	2019-12-05	52.95000076293945	55.209999084472656	51.61000061035156	55.0	3362400.0
126	2019-12-06	50.88999938964844	55.099998474121094	50.5	54.0	8029000.0
127	2019-12-09	49.0	50.959999084472656	48.40999984741211	49.13999938964844	13793500.0
128	2019-12-10	47.54999923706055	50.02000045776367	47.220001220703125	49.91999816894531	5751100.0
129	2019-12-11	47.72999954223633	48.79999923706055	46.33000183105469	47.0099983215332	9363500.0
130	2019-12-12	47.29999923706055	48.5	46.31999969482422	47.95000076293945	5709800.0
131	2019-12-13	49.40999984741211	49.86000061035156	46.70000076293945	47.5	6364200.0
132	2019-12-16	49.45000076293945	50.11000061035156	48.150001525878906	50.0	5034600.0
133	2019-12-17	48.38999938964844	49.439998626708984	47.52000045776367	49.34000015258789	4742300.0
134	2019-12-18	50.13999938964844	50.29999923706055	48.599998474121094	48.959999084472656	5653300.0
135	2019-12-19	49.470001220703125	50.45000076293945	49.20000076293945	50.45000076293945	3044800.0
136	2019-12-20	49.4900016784668	50.0	48.58000183105469	49.90999984741211	3119600.0
137	2019-12-23	47.849998474121094	49.29999923706055	47.61000061035156	49.25	4588000.0
138	2019-12-24	47.75	48.720001220703125	47.150001525878906	48.0	1508400.0
139	2019-12-26	50.029998779296875	50.060001373291016	48.09000015258789	48.40999984741211	4779200.0
140	2019-12-27	48.91999816894531	50.380001068115234	48.20000076293945	50.29999923706055	3510000.0
141	2019-12-30	50.029998779296875	50.560001373291016	48.39099884033203	50.0	5706100.0
142	2019-12-31	49.869998931884766	50.34000015258789	48.900001525878906	49.34000015258789	3288500.0
143	2020-01-02	49.439998626708984	50.75	49.25	50.029998779296875	4428300.0
144	2020-01-03	50.75	51.9900016784668	48.790000915527344	48.91999816894531	11165600.0
145	2020-01-06	55.11000061035156	56.16999816894531	51.029998779296875	51.849998474121094	21725400.0
146	2020-01-07	54.75	56.5	54.5	54.54999923706055	12503500.0
147	2020-01-08	55.65999984741211	55.86000061035156	53.29999923706055	54.20000076293945	7511600.0
148	2020-01-09	55.939998626708984	57.25	55.099998474121094	56.95000076293945	6517200.0
149	2020-01-10	57.20000076293945	58.29999923706055	56.0	56.4900016784668	8150700.0
150	2020-01-13	58.970001220703125	59.7400016784668	57.0	57.36000061035156	7038700.0
151	2020-01-14	59.2400016784668	60.65999984741211	57.5	59.22999954223633	7786500.0
152	2020-01-15	60.25	61.970001220703125	59.22999954223633	59.22999954223633	7973300.0
153	2020-01-16	62.2400016784668	62.75	61.0	61.5	6159500.0
154	2020-01-17	63.45000076293945	63.70000076293945	62.060001373291016	63.04999923706055	6255900.0
155	2020-01-21	62.2400016784668	63.38999938964844	61.2599983215332	63.02000045776367	6086700.0
156	2020-01-22	62.56999969482422	64.04000091552734	62.29999923706055	63.0	4257800.0
157	2020-01-23	61.54999923706055	62.65999984741211	60.709999084472656	62.56999969482422	4071700.0
158	2020-01-24	59.25	63.04999923706055	57.84000015258789	62.0	6580200.0
159	2020-01-27	58.060001373291016	58.15999984741211	55.310001373291016	56.58000183105469	4425900.0
160	2020-01-28	59.06999969482422	59.63999938964844	58.130001068115234	58.65999984741211	3074000.0
161	2020-01-29	60.2599983215332	61.779998779296875	59.7400016784668	60.0	3480400.0
162	2020-01-30	62.45000076293945	62.560001373291016	58.939998626708984	60.0	4162800.0
163	2020-01-31	61.09000015258789	63.0	60.25	62.5	4062200.0
164	2020-02-03	61.08000183105469	61.459999084472656	59.650001525878906	61.130001068115234	3705500.0
165	2020-02-04	63.55500030517578	64.33000183105469	61.150001525878906	61.91999816894531	4619000.0
166	2020-02-05	61.814998626708984	64.80000305175781	60.060001373291016	64.20999908447266	3998600.0
167	2020-02-06	62.189998626708984	62.97999954223633	60.18000030517578	61.599998474121094	2259400.0
168	2020-02-07	62.09000015258789	63.720001220703125	61.81999969482422	62.0	3055700.0
169	2020-02-10	63.29999923706055	63.86000061035156	61.45000076293945	62.33000183105469	3877500.0
170	2020-02-11	65.19000244140625	66.83999633789062	63.654998779296875	66.0	7978200.0
171	2020-02-12	65.08000183105469	65.5	62.720001220703125	65.19000244140625	5448300.0
172	2020-02-13	65.30999755859375	66.19999694824219	64.12999725341797	64.25	4124500.0
173	2020-02-14	64.8499984741211	65.83000183105469	63.869998931884766	65.80999755859375	4202500.0
174	2020-02-18	66.04000091552734	66.27999877929688	64.55000305175781	65.0	4324200.0
175	2020-02-19	66.02999877929688	67.55999755859375	65.61000061035156	66.62999725341797	5306900.0
176	2020-02-20	63.380001068115234	65.9800033569336	60.029998779296875	65.69999694824219	6179100.0
177	2020-02-21	60.93000030517578	62.63999938964844	59.2599983215332	62.58000183105469	4625000.0
178	2020-02-24	58.08000183105469	59.25	56.02000045776367	56.400001525878906	4638800.0
179	2020-02-25	57.7400016784668	59.790000915527344	56.060001373291016	59.5	5337900.0
180	2020-02-26	58.459999084472656	60.2599983215332	57.5099983215332	58.38999938964844	4425600.0
181	2020-02-27	57.5	59.45000076293945	54.345001220703125	56.150001525878906	4874100.0
182	2020-02-28	59.63999938964844	60.02000045776367	55.5	55.599998474121094	4448000.0
183	2020-03-02	59.130001068115234	60.970001220703125	58.0	60.20000076293945	4013700.0
184	2020-03-03	56.47999954223633	60.733001708984375	55.0099983215332	59.61000061035156	4071500.0
185	2020-03-04	57.20000076293945	58.08000183105469	56.060001373291016	57.18000030517578	2321000.0
186	2020-03-05	55.91999816894531	57.439998626708984	54.54999923706055	56.08000183105469	3212500.0
187	2020-03-06	51.959999084472656	54.869998931884766	50.36000061035156	54.2400016784668	5119900.0
188	2020-03-09	45.7400016784668	48.88999938964844	45.650001525878906	46.810001373291016	5816700.0
189	2020-03-10	46.90999984741211	48.470001220703125	45.0	48.470001220703125	4569900.0
190	2020-03-11	42.849998474121094	46.29999923706055	42.22999954223633	45.959999084472656	5386200.0
191	2020-03-12	37.81999969482422	40.20000076293945	35.97999954223633	38.599998474121094	6636500.0
192	2020-03-13	39.54999923706055	40.08000183105469	36.59000015258789	39.900001525878906	5015200.0
193	2020-03-16	33.0099983215332	36.0	32.119998931884766	36.0	6816300.0
194	2020-03-17	38.0099983215332	38.29999923706055	31.950000762939453	33.93000030517578	5664700.0
195	2020-03-18	38.630001068115234	41.470001220703125	35.5	35.7599983215332	6358500.0
196	2020-03-19	41.7400016784668	44.4900016784668	38.20000076293945	40.43000030517578	7442700.0
197	2020-03-20	49.0099983215332	51.970001220703125	46.810001373291016	49.95500183105469	14253600.0
198	2020-03-23	51.45000076293945	53.0	46.0099983215332	46.2400016784668	11127200.0
199	2020-03-24	57.33000183105469	58.650001525878906	54.279998779296875	54.91999816894531	8088000.0
200	2020-03-25	55.779998779296875	59.5	55.599998474121094	56.0	5517200.0
201	2020-03-26	58.63999938964844	59.099998474121094	55.040000915527344	55.84000015258789	5838700.0
202	2020-03-27	58.790000915527344	59.869998931884766	56.02000045776367	57.02000045776367	3826100.0
203	2020-03-30	57.720001220703125	59.83000183105469	56.27000045776367	58.810001373291016	4449500.0
204	2020-03-31	55.68000030517578	60.029998779296875	55.2599983215332	57.029998779296875	4921400.0
205	2020-04-01	54.58000183105469	56.54999923706055	53.529998779296875	54.0	3113900.0
206	2020-04-02	56.689998626708984	56.91999816894531	54.11000061035156	54.5099983215332	3058700.0
207	2020-04-03	57.81999969482422	59.25	55.849998474121094	55.849998474121094	4555800.0
208	2020-04-06	59.06999969482422	60.529998779296875	58.65999984741211	59.08000183105469	5008100.0
209	2020-04-07	59.599998474121094	61.29999923706055	57.75	59.45000076293945	7472800.0
210	2020-04-08	60.31999969482422	60.880001068115234	59.04999923706055	59.650001525878906	4337500.0
211	2020-04-09	58.150001525878906	60.790000915527344	57.5	60.47999954223633	3752900.0
212	2020-04-13	58.77000045776367	59.369998931884766	57.36000061035156	58.0	2867000.0
213	2020-04-14	60.88999938964844	62.0	58.5	59.9900016784668	6485700.0
214	2020-04-15	61.81999969482422	62.63999938964844	58.72999954223633	59.34000015258789	4196900.0
215	2020-04-16	63.45000076293945	64.44999694824219	61.540000915527344	62.0	5002100.0
216	2020-04-17	64.73999786376953	65.62000274658203	63.25	64.45999908447266	4139700.0
217	2020-04-20	68.43000030517578	70.19999694824219	64.38999938964844	64.87000274658203	6529900.0
218	2020-04-21	66.06999969482422	70.5	62.77000045776367	68.66000366210938	6950300.0
219	2020-04-22	68.06999969482422	69.30999755859375	67.2300033569336	67.66999816894531	3730900.0
220	2020-04-23	68.91000366210938	69.95999908447266	68.0	68.05999755859375	3065000.0
221	2020-04-24	72.0	74.6500015258789	68.8949966430664	69.0	9720800.0
222	2020-04-27	73.5999984741211	75.0	72.0199966430664	73.0	4360200.0
223	2020-04-28	70.12999725341797	74.70999908447266	68.38999938964844	74.0	4634100.0
224	2020-04-29	69.27999877929688	71.5999984741211	68.19000244140625	71.0	6111400.0
225	2020-04-30	67.66000366210938	69.27999877929688	67.12000274658203	69.27999877929688	2216800.0
226	2020-05-01	69.20999908447266	70.19000244140625	65.80000305175781	66.27999877929688	2997800.0
227	2020-05-04	73.43000030517578	73.66999816894531	67.80999755859375	68.3499984741211	3899600.0
228	2020-05-05	71.58999633789062	75.0	70.87999725341797	74.2699966430664	3743200.0
229	2020-05-06	72.44000244140625	73.62000274658203	69.31999969482422	71.94000244140625	4492900.0
230	2020-05-07	75.48999786376953	76.75	73.66000366210938	74.0	5656900.0
231	2020-05-08	76.69999694824219	77.95999908447266	75.0	76.55000305175781	3462900.0
232	2020-05-11	76.2300033569336	78.3499984741211	76.1500015258789	77.05000305175781	2418200.0
233	2020-05-12	76.1500015258789	80.62999725341797	75.30999755859375	77.0	4514400.0
234	2020-05-13	76.56999969482422	79.30000305175781	73.12000274658203	77.86000061035156	4333100.0
235	2020-05-14	77.13999938964844	77.4000015258789	74.52999877929688	76.0	3322200.0
236	2020-05-15	77.13999938964844	80.29000091552734	76.33000183105469	77.5	3292900.0
237	2020-05-18	76.0999984741211	78.98999786376953	75.77999877929688	78.11000061035156	2868200.0
238	2020-05-19	78.55000305175781	79.58000183105469	76.5	76.52999877929688	2675400.0
239	2020-05-20	80.97000122070312	81.73999786376953	79.1500015258789	80.72000122070312	3564100.0
240	2020-05-21	80.5999984741211	81.87000274658203	78.81500244140625	81.62000274658203	2072300.0
241	2020-05-22	82.22000122070312	82.69999694824219	80.0	81.0	2823000.0
242	2020-05-26	79.3499984741211	83.4000015258789	77.94999694824219	83.38999938964844	4122400.0
243	2020-05-27	77.98999786376953	79.0	71.51000213623047	79.0	7021300.0
244	2020-05-28	79.5	82.27999877929688	78.0	78.19999694824219	3805900.0
245	2020-05-29	87.80999755859375	88.0	81.19999694824219	83.19000244140625	13425700.0
246	2020-06-01	94.83999633789062	95.80000305175781	90.20999908447266	90.55999755859375	12028800.0
247	2020-06-02	92.25	96.80000305175781	90.02999877929688	96.58999633789062	12883300.0
248	2020-06-03	98.0999984741211	103.80000305175781	95.5999984741211	99.9800033569336	21051500.0
249	2020-06-04	95.9800033569336	98.48999786376953	91.83000183105469	94.2300033569336	16371200.0
250	2020-06-05	93.93000030517578	95.9800033569336	88.87000274658203	92.7300033569336	9600600.0
251	2020-06-08	95.43000030517578	97.5	93.62000274658203	93.87000274658203	7482400.0
252	2020-06-09	93.9000015258789	96.87999725341797	93.62000274658203	96.0	4351100.0
253	2020-06-10	97.22000122070312	97.73999786376953	94.33000183105469	95.0	5816800.0
254	2020-06-11	95.04000091552734	100.12000274658203	94.22000122070312	94.8499984741211	8323200.0
255	2020-06-12	93.12000274658203	97.98699951171875	91.05000305175781	97.98699951171875	6452400.0
256	2020-06-15	99.0199966430664	100.0	91.5	92.6500015258789	9018900.0
257	2020-06-16	101.04000091552734	101.68000030517578	94.69000244140625	100.0	9808100.0
258	2020-06-17	98.69000244140625	101.74299621582031	97.7699966430664	101.63999938964844	7637700.0
259	2020-06-18	101.61000061035156	101.87000274658203	97.86000061035156	98.18000030517578	9565100.0
260	2020-06-19	101.08000183105469	104.88999938964844	100.63999938964844	103.0	10744100.0
261	2020-06-22	105.0199966430664	105.55999755859375	100.26000213623047	101.33999633789062	8418200.0
262	2020-06-23	104.2699966430664	107.30000305175781	103.1500015258789	105.80000305175781	8600900.0
263	2020-06-24	103.69999694824219	106.09500122070312	100.5	103.83000183105469	4958100.0
264	2020-06-25	105.70999908447266	108.33599853515625	103.63999938964844	103.80000305175781	6112400.0
265	2020-06-26	98.79000091552734	104.0	97.5199966430664	104.0	17438500.0
266	2020-06-29	98.0999984741211	99.7699966430664	94.18000030517578	99.7699966430664	6304600.0
267	2020-06-30	100.29000091552734	101.37999725341797	97.33000183105469	98.44000244140625	5056200.0
268	2020-07-01	102.94999694824219	103.6449966430664	99.25	100.0	5355600.0
269	2020-07-02	107.2699966430664	107.69999694824219	102.30000305175781	103.6500015258789	9061000.0
270	2020-07-06	106.38999938964844	109.68000030517578	104.71499633789062	109.33899688720703	7913100.0
271	2020-07-07	106.41999816894531	108.66999816894531	105.20999908447266	107.0	4591500.0
272	2020-07-08	114.55000305175781	114.69000244140625	107.0999984741211	107.37000274658203	6953500.0
273	2020-07-09	117.45999908447266	118.37999725341797	113.11000061035156	115.51000213623047	7064500.0
274	2020-07-10	116.6500015258789	118.25	115.41000366210938	117.56999969482422	3437200.0
275	2020-07-13	106.20999908447266	118.58000183105469	105.72000122070312	118.0199966430664	7229000.0
276	2020-07-14	105.61000061035156	109.3499984741211	99.12000274658203	107.13999938964844	9077300.0
277	2020-07-15	103.1500015258789	106.02300262451172	100.58999633789062	105.58000183105469	4948500.0
278	2020-07-16	101.05999755859375	102.81500244140625	98.61000061035156	102.0999984741211	5095900.0
279	2020-07-17	101.43000030517578	102.87000274658203	99.0	101.40499877929688	5725500.0
280	2020-07-20	106.72000122070312	106.9469985961914	101.66000366210938	101.88999938964844	5959200.0
281	2020-07-21	106.5999984741211	108.47000122070312	104.44000244140625	108.44000244140625	3626300.0
282	2020-07-22	103.70999908447266	107.1760025024414	102.5999984741211	106.5999984741211	3863700.0
283	2020-07-23	101.45999908447266	105.66000366210938	99.5999984741211	104.55999755859375	3726700.0
284	2020-07-24	100.02999877929688	101.66999816894531	97.05999755859375	99.0999984741211	4076700.0
285	2020-07-27	103.5999984741211	104.3499984741211	100.16999816894531	101.31999969482422	4537500.0
286	2020-07-28	105.7300033569336	109.27999877929688	103.82099914550781	104.4000015258789	4704500.0
287	2020-07-29	112.91999816894531	113.83000183105469	107.4010009765625	107.61000061035156	5178800.0
288	2020-07-30	111.91000366210938	112.80000305175781	108.91000366210938	111.0	2895900.0
289	2020-07-31	113.19999694824219	113.83999633789062	109.41000366210938	112.91000366210938	2810900.0
290	2020-08-03	115.4800033569336	116.18000030517578	112.25	114.4800033569336	4289900.0
291	2020-08-04	114.95999908447266	116.0	112.77999877929688	115.55999755859375	2667500.0
292	2020-08-05	114.75	116.18000030517578	113.9800033569336	114.97000122070312	4429100.0
293	2020-08-06	110.30000305175781	115.41000366210938	109.02999877929688	114.55999755859375	3871800.0
294	2020-08-07	101.75	107.38999938964844	100.27999877929688	107.19999694824219	6637400.0
295	2020-08-10	97.0	102.80999755859375	96.69999694824219	102.80999755859375	7267500.0
296	2020-08-11	98.16000366210938	100.5	93.37000274658203	97.0999984741211	8324200.0
297	2020-08-12	98.44999694824219	100.41000366210938	97.2300033569336	98.61000061035156	3187500.0
298	2020-08-13	100.88999938964844	102.12000274658203	98.30999755859375	99.44000244140625	3254900.0
299	2020-08-14	101.25	104.36000061035156	100.91100311279297	103.20999908447266	3416000.0
300	2020-08-17	105.33999633789062	105.5	101.75	102.01000213623047	2817400.0
301	2020-08-18	107.0999984741211	107.6500015258789	105.62300109863281	106.5199966430664	2551600.0
302	2020-08-19	108.1500015258789	109.69000244140625	105.69999694824219	107.6500015258789	2234700.0
303	2020-08-20	112.48999786376953	112.6500015258789	106.81999969482422	107.55000305175781	2803500.0
304	2020-08-21	112.0199966430664	113.52999877929688	110.87000274658203	112.0	2348600.0
305	2020-08-24	111.24500274658203	113.65599822998047	108.26000213623047	113.4000015258789	2811000.0
306	2020-08-25	113.56999969482422	114.44999694824219	109.3499984741211	110.30000305175781	2817400.0
307	2020-08-26	117.11000061035156	119.94300079345703	114.26000213623047	115.01000213623047	4861900.0
308	2020-08-27	117.12999725341797	118.2699966430664	113.77999877929688	117.4000015258789	3181400.0
309	2020-08-28	118.63999938964844	121.0	117.41999816894531	118.26000213623047	3601300.0
310	2020-08-31	125.7300033569336	126.55000305175781	120.0	120.0	8674400.0
311	2020-09-01	143.69000244140625	144.67999267578125	130.0	134.44000244140625	15730600.0
312	2020-09-02	142.07000732421875	153.10000610351562	130.97999572753906	152.0399932861328	32009800.0
313	2020-09-03	129.25	138.7899932861328	127.0	131.0	21225900.0
314	2020-09-04	125.19000244140625	129.9499969482422	115.25	125.27999877929688	10846600.0
315	2020-09-08	125.62999725341797	128.92999267578125	118.0	118.86000061035156	6962900.0
316	2020-09-09	128.17999267578125	129.6959991455078	124.0	129.61099243164062	5758300.0
317	2020-09-10	129.35000610351562	134.0500030517578	128.39999389648438	130.27999877929688	6511700.0
318	2020-09-11	126.27999877929688	131.66400146484375	122.8499984741211	131.1199951171875	4284100.0
319	2020-09-14	128.5	129.89999389648438	127.1500015258789	127.77999877929688	4223100.0
320	2020-09-15	131.4499969482422	132.19000244140625	127.3499984741211	130.6510009765625	5177500.0
321	2020-09-16	131.14999389648438	133.83999633789062	129.52000427246094	132.0	3647200.0
322	2020-09-17	128.5800018310547	129.22999572753906	124.80000305175781	127.4800033569336	4945100.0
323	2020-09-18	131.42999267578125	132.10000610351562	126.72000122070312	130.22000122070312	11713100.0
324	2020-09-21	138.1300048828125	138.5500030517578	125.44999694824219	127.25	7614100.0
325	2020-09-22	142.67999267578125	142.67999267578125	134.1999969482422	138.52000427246094	5846800.0
326	2020-09-23	138.60000610351562	143.6999969482422	136.91000366210938	141.0	3947500.0
327	2020-09-24	133.89999389648438	137.89999389648438	132.39999389648438	137.1199951171875	4402900.0
328	2020-09-25	136.38999938964844	138.60000610351562	134.64999389648438	135.8000030517578	3437400.0
329	2020-09-28	137.42999267578125	141.6699981689453	136.3000030517578	137.82000732421875	4233600.0
330	2020-09-29	136.35000610351562	138.35499572753906	135.36500549316406	137.6999969482422	2122200.0
331	2020-09-30	137.32000732421875	139.02000427246094	133.65499877929688	135.30999755859375	3669600.0
332	2020-10-01	142.8699951171875	145.75999450683594	138.0	139.5	7842300.0
333	2020-10-02	139.8699951171875	145.5	138.60000610351562	139.72999572753906	3449500.0
334	2020-10-05	144.8800048828125	148.27999877929688	142.80999755859375	143.80999755859375	5863200.0
335	2020-10-06	145.1300048828125	148.6699981689453	143.5	146.0	5596400.0
336	2020-10-07	144.57000732421875	148.83999633789062	144.27999877929688	146.0	4620700.0
337	2020-10-08	142.97000122070312	146.4600067138672	141.52999877929688	146.4499969482422	3440700.0
338	2020-10-09	143.57000732421875	145.6300048828125	142.61000061035156	144.10000610351562	2364100.0
339	2020-10-12	145.9600067138672	149.75	144.82000732421875	146.5	4188100.0
340	2020-10-13	152.8000030517578	153.6300048828125	147.00799560546875	147.0800018310547	6103300.0
341	2020-10-14	147.7899932861328	153.89999389648438	145.3249969482422	153.60000610351562	4932100.0
342	2020-10-15	145.36000061035156	145.75	141.1300048828125	143.38999938964844	4379800.0
343	2020-10-16	145.33999633789062	148.8800048828125	144.91000366210938	148.0	2958400.0
344	2020-10-19	144.66000366210938	149.58999633789062	143.6699981689453	146.72000122070312	3149200.0
345	2020-10-20	142.63999938964844	146.49000549316406	142.14999389648438	145.28500366210938	2572500.0
346	2020-10-21	135.13999938964844	143.6699981689453	132.5500030517578	143.07000732421875	6095200.0
347	2020-10-22	134.5399932861328	138.67999267578125	131.63999938964844	136.8300018310547	5158900.0
348	2020-10-23	135.4199981689453	135.5399932861328	132.8000030517578	134.91000366210938	1955000.0
349	2020-10-26	133.0800018310547	138.4499969482422	129.52000427246094	134.00999450683594	3623800.0
350	2020-10-27	133.47999572753906	136.12899780273438	131.6300048828125	134.0780029296875	2263100.0
351	2020-10-28	131.57000732421875	132.82000732421875	129.11000061035156	132.0500030517578	2599200.0
352	2020-10-29	127.36000061035156	132.6999969482422	126.33999633789062	132.36000061035156	3186800.0
353	2020-10-30	123.83999633789062	126.31999969482422	120.44999694824219	125.4000015258789	4173300.0
354	2020-11-02	124.47000122070312	126.76000213623047	121.7699966430664	124.55000305175781	2503000.0
355	2020-11-03	126.86000061035156	127.47000122070312	123.83000183105469	125.70999908447266	2021400.0
356	2020-11-04	136.32000732421875	137.1300048828125	132.0	133.97999572753906	3461900.0
357	2020-11-05	138.9199981689453	141.60000610351562	137.7100067138672	140.48500061035156	2949900.0
358	2020-11-06	141.7899932861328	144.2899932861328	138.11000061035156	138.5800018310547	2614800.0
359	2020-11-09	126.55000305175781	137.36000061035156	126.0199966430664	136.25	6457900.0
360	2020-11-10	123.5	128.0	118.0999984741211	127.08000183105469	4935800.0
361	2020-11-11	130.9600067138672	132.17599487304688	127.5	128.13299560546875	3677300.0
362	2020-11-12	137.3000030517578	137.5	132.10000610351562	132.9199981689453	3831800.0
363	2020-11-13	132.17999267578125	138.0	131.19000244140625	137.75	3025400.0
364	2020-11-16	131.5800018310547	132.88999938964844	128.21499633789062	129.38999938964844	3050200.0
365	2020-11-17	137.77999877929688	139.8000030517578	130.5	132.74000549316406	4891500.0
366	2020-11-18	137.67999267578125	139.47000122070312	135.0	137.72999572753906	2221100.0
367	2020-11-19	143.75999450683594	147.08999633789062	138.01499938964844	138.38999938964844	4802500.0
368	2020-11-20	145.72000122070312	146.9499969482422	143.25999450683594	145.19000244140625	2980400.0
369	2020-11-23	147.5399932861328	149.1300048828125	142.4499969482422	146.5	3263800.0
370	2020-11-24	149.4499969482422	149.5	143.7740020751953	145.6999969482422	3597100.0
371	2020-11-25	149.9600067138672	151.6999969482422	147.1929931640625	150.0	3144400.0
372	2020-11-27	150.8300018310547	152.19000244140625	148.52999877929688	150.3800048828125	1773500.0
373	2020-11-30	153.27999877929688	155.0	146.30799865722656	154.5500030517578	4840300.0
374	2020-12-01	147.5	154.0	145.6699981689453	153.5	4185300.0
375	2020-12-02	141.83999633789062	144.69000244140625	138.24000549316406	144.36000061035156	6531300.0
376	2020-12-03	161.19000244140625	165.75	155.5399932861328	159.52000427246094	14267500.0
377	2020-12-04	167.25999450683594	168.97000122070312	157.58999633789062	160.36000061035156	7645900.0
378	2020-12-07	170.72000122070312	172.69000244140625	166.10000610351562	168.0	5153400.0
379	2020-12-08	177.47999572753906	178.8800048828125	170.8000030517578	171.2899932861328	4596100.0
380	2020-12-09	166.1699981689453	177.6999969482422	162.88999938964844	175.44000244140625	6358400.0
381	2020-12-10	179.99000549316406	181.8000030517578	164.14999389648438	165.35000610351562	9464400.0
382	2020-12-11	175.9199981689453	178.8800048828125	171.3800048828125	177.1699981689453	5328700.0
383	2020-12-14	173.8000030517578	179.51300048828125	172.8800048828125	176.81199645996094	3276800.0
384	2020-12-15	174.92999267578125	176.5	172.39999389648438	175.4029998779297	2753700.0
385	2020-12-16	179.7899932861328	182.2100067138672	176.5500030517578	177.0500030517578	4415600.0
386	2020-12-17	185.25	186.89999389648438	180.7899932861328	182.13999938964844	3899600.0
387	2020-12-18	203.75	205.91000366210938	193.6999969482422	193.6999969482422	15264200.0
388	2020-12-21	210.64999389648438	211.60899353027344	201.8000030517578	202.24000549316406	8917200.0
389	2020-12-22	224.89999389648438	225.75	211.5500030517578	213.01499938964844	8294700.0
390	2020-12-23	223.5	227.26199340820312	216.2100067138672	225.6300048828125	5039800.0
391	2020-12-24	221.1199951171875	227.36000061035156	219.28199768066406	223.5	2407200.0
392	2020-12-28	212.5500030517578	227.09300231933594	212.01600646972656	225.08900451660156	4614600.0
393	2020-12-29	205.92999267578125	213.5	202.77999877929688	210.60000610351562	8153400.0
394	2020-12-30	210.2899932861328	210.98899841308594	205.24000549316406	207.77000427246094	2550800.0
395	2020-12-31	211.82000732421875	214.25	208.10000610351562	211.47000122070312	2597800.0
396	2021-01-04	200.49000549316406	211.44000244140625	195.98500061035156	209.9600067138672	6281300.0
397	2021-01-05	211.24000549316406	211.97000122070312	197.75	200.2449951171875	5072200.0
398	2021-01-06	208.85000610351562	214.69500732421875	203.0	204.0	4703900.0
399	2021-01-07	221.47000122070312	222.10000610351562	213.02499389648438	213.02499389648438	4194600.0
400	2021-01-08	223.72999572753906	228.82000732421875	220.11000061035156	225.8300018310547	3537400.0
401	2021-01-11	232.24000549316406	234.6300048828125	218.0	223.64999389648438	5128700.0
402	2021-01-12	233.58999633789062	238.5399932861328	233.0	233.40499877929688	3381800.0
403	2021-01-13	226.4199981689453	236.5500030517578	225.60000610351562	236.5	3554000.0
404	2021-01-14	225.6199951171875	231.89999389648438	222.75999450683594	228.64999389648438	3101800.0
405	2021-01-15	219.50999450683594	230.0500030517578	218.75	228.0800018310547	3654900.0
406	2021-01-19	221.9199981689453	224.66000366210938	217.50999450683594	224.0	3662900.0
407	2021-01-20	226.3300018310547	228.57000732421875	222.1999969482422	227.0	2128800.0
408	2021-01-21	221.0	228.5	219.80999755859375	228.0	3175700.0
409	2021-01-22	223.52000427246094	226.14999389648438	220.30999755859375	220.97000122070312	2042200.0
410	2021-01-25	217.49000549316406	230.6300048828125	208.69000244140625	227.72000122070312	5213200.0
411	2021-01-26	206.8000030517578	217.63099670410156	206.00999450683594	217.1300048828125	5463900.0
412	2021-01-27	200.92999267578125	207.75999450683594	193.86000061035156	200.0	6109100.0
413	2021-01-28	212.49000549316406	216.8000030517578	201.72000122070312	202.0	3416300.0
414	2021-01-29	215.8000030517578	217.5500030517578	205.36000061035156	211.3300018310547	4000500.0
415	2021-02-01	215.00999450683594	218.49000549316406	210.4499969482422	216.55999755859375	2932100.0
416	2021-02-02	219.63999938964844	221.47000122070312	212.52999877929688	218.52999877929688	3584300.0
417	2021-02-03	218.1199951171875	223.49000549316406	216.27000427246094	223.0	2903800.0
418	2021-02-04	224.00999450683594	224.2899932861328	216.80999755859375	219.74000549316406	3210700.0
419	2021-02-05	223.52999877929688	227.9499969482422	222.39999389648438	226.0	2134200.0
420	2021-02-08	222.36000061035156	228.64999389648438	219.14999389648438	225.5050048828125	2207200.0
421	2021-02-09	223.72000122070312	225.38999938964844	220.39999389648438	221.1999969482422	1869500.0
422	2021-02-10	231.35000610351562	233.5500030517578	220.39999389648438	225.0	3381500.0
423	2021-02-11	234.8000030517578	239.88999938964844	229.1300048828125	233.49000549316406	3980900.0
424	2021-02-12	242.10000610351562	245.4199981689453	233.5	236.5500030517578	3891200.0
425	2021-02-16	242.4199981689453	251.27999877929688	237.61000061035156	248.5399932861328	3296600.0
426	2021-02-17	238.55999755859375	242.60000610351562	229.14999389648438	238.89999389648438	2983500.0
427	2021-02-18	239.25	241.32000732421875	231.60000610351562	236.7830047607422	2640400.0
428	2021-02-19	239.1999969482422	246.2100067138672	236.61000061035156	241.8300018310547	2333400.0
429	2021-02-22	225.8300018310547	237.8000030517578	222.4199981689453	235.65199279785156	3268500.0
430	2021-02-23	218.38999938964844	219.2100067138672	198.16200256347656	211.1999969482422	5899500.0
431	2021-02-24	216.60000610351562	219.8800048828125	207.5	219.77999877929688	3944300.0
432	2021-02-25	208.66000366210938	221.80599975585938	204.89999389648438	216.42999267578125	3604400.0
433	2021-02-26	216.0	217.19000244140625	204.52000427246094	209.3000030517578	4903500.0
434	2021-03-01	223.39999389648438	223.83999633789062	215.86000061035156	220.81900024414062	2352900.0
435	2021-03-02	222.10000610351562	231.16000366210938	221.52000427246094	226.5	2538500.0
436	2021-03-03	210.6199951171875	223.47000122070312	206.61000061035156	220.85699462890625	4155200.0
437	2021-03-04	192.99000549316406	208.3769989013672	187.19000244140625	204.7899932861328	6635100.0
438	2021-03-05	183.1199951171875	195.41000366210938	168.6699981689453	194.63999938964844	9438000.0
439	2021-03-08	179.75	192.44000244140625	178.89999389648438	184.2899932861328	5302600.0
440	2021-03-09	199.10000610351562	201.13999938964844	189.5	192.64999389648438	3865500.0
441	2021-03-10	194.86000061035156	208.22000122070312	192.5	204.0	3506900.0
442	2021-03-11	205.8000030517578	206.6699981689453	198.4199981689453	203.99000549316406	3597800.0
443	2021-03-12	199.0	200.97999572753906	195.30999755859375	200.89999389648438	3033900.0
444	2021-03-15	200.5500030517578	201.47000122070312	195.02099609375	199.5	2524900.0
445	2021-03-16	196.30999755859375	209.10000610351562	193.5	203.80999755859375	6766400.0
446	2021-03-17	208.02999877929688	210.8800048828125	191.27999877929688	199.0	11955100.0
447	2021-03-18	190.2100067138672	203.75	189.61000061035156	203.58999633789062	8799800.0
448	2021-03-19	194.6300048828125	197.7899932861328	190.02000427246094	192.8800048828125	7375800.0
449	2021-03-22	195.72999572753906	198.0	190.22999572753906	191.91000366210938	5561000.0
450	2021-03-23	190.60000610351562	197.85000610351562	189.69000244140625	195.74000549316406	4210500.0
451	2021-03-24	181.60000610351562	193.5	180.11000061035156	191.0	3994300.0
452	2021-03-25	179.16000366210938	181.8800048828125	174.5800018310547	175.6699981689453	3755700.0
453	2021-03-26	177.68499755859375	181.5	170.10000610351562	179.02999877929688	3732800.0
454	2021-03-29	173.85000610351562	182.72999572753906	171.1999969482422	177.69000244140625	3050500.0
455	2021-03-30	175.27999877929688	176.24000549316406	168.75999450683594	171.0800018310547	4278000.0
456	2021-03-31	182.50999450683594	184.99000549316406	178.7100067138672	179.24000549316406	4268100.0
457	2021-04-01	187.02999877929688	194.5	185.42999267578125	188.76699829101562	3344400.0
458	2021-04-05	186.6199951171875	191.6699981689453	184.72000122070312	191.42999267578125	3767700.0
459	2021-04-06	194.3800048828125	198.27099609375	185.86000061035156	186.6199951171875	3672300.0
460	2021-04-07	193.92999267578125	196.88999938964844	190.63999938964844	195.07000732421875	2332500.0
461	2021-04-08	203.4499969482422	204.30999755859375	195.6739959716797	197.5449981689453	4613300.0
462	2021-04-09	202.67999267578125	204.24000549316406	194.30999755859375	201.44000244140625	4504000.0
463	2021-04-12	203.99000549316406	206.14999389648438	197.50999450683594	201.52999877929688	3306800.0
464	2021-04-13	216.35000610351562	219.0	206.13999938964844	206.52000427246094	5361800.0
465	2021-04-14	208.1999969482422	217.39999389648438	207.5	216.38999938964844	3263800.0
466	2021-04-15	213.10000610351562	215.5	207.80999755859375	215.5	4337500.0
467	2021-04-16	215.1999969482422	216.5399932861328	208.49000549316406	213.5070037841797	3579700.0
468	2021-04-19	213.3699951171875	223.22999572753906	210.2899932861328	211.0500030517578	3872900.0
469	2021-04-20	206.60000610351562	217.74000549316406	205.5800018310547	216.08999633789062	2743300.0
470	2021-04-21	210.3699951171875	212.218994140625	201.531005859375	205.47999572753906	1975400.0
471	2021-04-22	216.72999572753906	223.92999267578125	212.0	212.0	5216900.0
472	2021-04-23	219.3000030517578	224.99000549316406	217.72999572753906	219.50999450683594	2491500.0
473	2021-04-26	224.47000122070312	225.10000610351562	215.92999267578125	220.0500030517578	3614600.0
474	2021-04-27	221.25	227.1999969482422	219.89100646972656	225.47999572753906	2326700.0
475	2021-04-28	220.24000549316406	223.25999450683594	215.0229949951172	217.8699951171875	2486600.0
476	2021-04-29	211.52999877929688	221.0	208.4199981689453	221.0	3322300.0
477	2021-04-30	208.50999450683594	214.35000610351562	207.0	207.33399963378906	2028900.0
478	2021-05-03	205.1199951171875	209.58999633789062	204.02000427246094	209.0	2304100.0
479	2021-05-04	197.7899932861328	202.99000549316406	191.36000061035156	201.9499969482422	4274700.0
480	2021-05-05	193.24000549316406	202.74000549316406	192.0	202.25999450683594	2307500.0
481	2021-05-06	187.07000732421875	191.52000427246094	180.6699981689453	191.52000427246094	4903500.0
482	2021-05-07	189.17999267578125	197.7899932861328	187.91000366210938	194.27999877929688	3182300.0
483	2021-05-10	187.5800018310547	190.6999969482422	183.8000030517578	189.17999267578125	4166100.0
484	2021-05-11	195.10000610351562	195.35000610351562	177.28700256347656	178.9199981689453	4910500.0
485	2021-05-12	189.27000427246094	195.5	185.66000366210938	192.0	3769400.0
486	2021-05-13	183.75999450683594	192.85000610351562	179.41000366210938	190.96499633789062	3301500.0
487	2021-05-14	190.63999938964844	191.35000610351562	183.75999450683594	187.51199340820312	2377400.0
488	2021-05-17	188.52999877929688	192.51400756835938	185.0	189.75999450683594	2023600.0
489	2021-05-18	196.77999877929688	199.30999755859375	187.50999450683594	191.3300018310547	4125300.0
490	2021-05-19	198.7100067138672	199.75	189.27000427246094	189.6300048828125	4273500.0
491	2021-05-20	204.02999877929688	205.3800048828125	199.00999450683594	201.5500030517578	2564300.0
492	2021-05-21	210.60000610351562	210.99000549316406	205.6199951171875	207.83999633789062	3554400.0
493	2021-05-24	214.35000610351562	215.32000732421875	209.36000061035156	212.44000244140625	2877900.0
494	2021-05-25	212.86000061035156	216.58999633789062	211.83999633789062	214.5800018310547	1827900.0
495	2021-05-26	219.9600067138672	225.3800048828125	216.3800048828125	217.9600067138672	3702200.0
496	2021-05-27	222.80999755859375	222.97999572753906	211.34500122070312	218.0	4073500.0
497	2021-05-28	222.14999389648438	225.9250030517578	221.0	222.85000610351562	2580300.0
498	2021-06-01	222.07000732421875	226.9499969482422	218.85000610351562	223.22999572753906	2883000.0
499	2021-06-02	220.5800018310547	223.25	218.57200622558594	221.35000610351562	2193300.0
500	2021-06-03	216.0	220.5399932861328	213.92999267578125	220.0500030517578	4565800.0
501	2021-06-04	206.94000244140625	217.41000366210938	205.3300018310547	216.99000549316406	7318300.0
502	2021-06-07	215.41000366210938	217.80999755859375	204.52999877929688	206.44000244140625	5854900.0
503	2021-06-08	215.13999938964844	221.60000610351562	212.6300048828125	217.73500061035156	2891900.0
504	2021-06-09	213.9499969482422	216.69000244140625	211.22500610351562	215.69000244140625	3353000.0
505	2021-06-10	228.60000610351562	229.41000366210938	214.75999450683594	214.88999938964844	7787200.0
506	2021-06-11	231.27000427246094	232.0	224.61000061035156	226.61000061035156	4010200.0
507	2021-06-14	233.52999877929688	234.73800659179688	228.60000610351562	231.5	2725500.0
508	2021-06-15	228.33999633789062	234.0	227.2899932861328	233.75	2319300.0
509	2021-06-16	234.1699981689453	235.8000030517578	227.64999389648438	229.0	5452600.0
510	2021-06-17	241.30999755859375	241.44900512695312	232.0	233.0	4985700.0
511	2021-06-18	244.91000366210938	247.94000244140625	239.66000366210938	241.1999969482422	5987300.0
512	2021-06-21	237.67999267578125	238.83999633789062	231.0	238.0399932861328	5998200.0
513	2021-06-22	256.6099853515625	257.5450134277344	242.8000030517578	243.8300018310547	9390400.0
514	2021-06-23	252.89999389648438	257.16400146484375	249.35000610351562	255.30999755859375	3504900.0
515	2021-06-24	253.6999969482422	258.3900146484375	251.0800018310547	255.77200317382812	3231100.0
516	2021-06-25	253.24000549316406	256.7900085449219	249.5500030517578	255.0	3799200.0
517	2021-06-28	255.08999633789062	260.82000732421875	253.8000030517578	255.0	3167900.0
518	2021-06-29	257.1199951171875	259.75	251.30999755859375	255.08999633789062	2298600.0
519	2021-06-30	251.30999755859375	260.0199890136719	251.3000030517578	257.13800048828125	2820600.0
520	2021-07-01	251.16000366210938	254.0	245.5399932861328	251.0	2510300.0
521	2021-07-02	252.58999633789062	256.3500061035156	250.72000122070312	254.2689971923828	1914800.0
522	2021-07-06	264.9800109863281	267.1700134277344	257.70001220703125	257.8399963378906	5669500.0
523	2021-07-07	267.5199890136719	269.67999267578125	260.6300048828125	268.7300109863281	3485400.0
524	2021-07-08	263.3900146484375	265.1650085449219	254.27999877929688	259.6499938964844	3414200.0
525	2021-07-09	264.44000244140625	265.0	259.6000061035156	262.9549865722656	2587000.0
526	2021-07-12	261.7900085449219	269.8900146484375	260.29998779296875	267.6969909667969	2146200.0
527	2021-07-13	261.1600036621094	267.489990234375	259.1099853515625	261.1400146484375	2246300.0
528	2021-07-14	254.22999572753906	264.05999755859375	252.64999389648438	263.1600036621094	2705200.0
529	2021-07-15	249.3000030517578	255.85000610351562	247.0500030517578	255.74000549316406	2532900.0
530	2021-07-16	249.9600067138672	253.6300048828125	248.41900634765625	252.00999450683594	2113800.0
531	2021-07-19	250.39999389648438	252.14999389648438	239.7100067138672	245.0500030517578	3196100.0
532	2021-07-20	252.24000549316406	255.0	245.8699951171875	254.89500427246094	2417500.0
533	2021-07-21	253.5500030517578	254.83999633789062	249.50999450683594	252.4499969482422	1841500.0
534	2021-07-22	263.0400085449219	265.0	254.64199829101562	254.72000122070312	3284300.0
535	2021-07-23	268.9599914550781	272.6300048828125	260.51800537109375	261.32000732421875	3749100.0
536	2021-07-26	264.8299865722656	268.30999755859375	261.42999267578125	267.55999755859375	1718200.0
537	2021-07-27	257.8399963378906	266.96099853515625	254.02999877929688	266.0	2357700.0
538	2021-07-28	263.5799865722656	264.8800048828125	258.0	260.17999267578125	1863100.0
539	2021-07-29	260.0299987792969	266.760009765625	259.55999755859375	263.510009765625	2142700.0
540	2021-07-30	253.61000061035156	259.57000732421875	252.5709991455078	256.07000732421875	2265900.0
541	2021-08-02	253.91000366210938	257.1700134277344	246.1999969482422	254.25999450683594	2286500.0
542	2021-08-03	254.33999633789062	262.5820007324219	250.5800018310547	255.30999755859375	2570700.0
543	2021-08-04	264.2099914550781	265.19000244140625	254.1300048828125	255.3800048828125	2079800.0
544	2021-08-05	265.6199951171875	268.3299865722656	261.43499755859375	265.30999755859375	1872000.0
545	2021-08-06	260.739990234375	267.739990234375	256.1300048828125	264.29998779296875	1840000.0
546	2021-08-09	263.55999755859375	265.5	258.1960144042969	258.95001220703125	1614200.0
547	2021-08-10	252.6699981689453	266.68499755859375	252.10000610351562	266.25	3214400.0
548	2021-08-11	239.8800048828125	254.97999572753906	233.86000061035156	254.2050018310547	5487800.0
549	2021-08-12	245.82000732421875	247.4600067138672	239.8800048828125	240.0	2479500.0
550	2021-08-13	243.82000732421875	248.96400451660156	242.27999877929688	245.82000732421875	1767400.0
551	2021-08-16	234.7100067138672	243.45899963378906	229.07000732421875	243.3300018310547	3755700.0
552	2021-08-17	232.8000030517578	234.27000427246094	227.25	234.0	3091400.0
553	2021-08-18	233.77999877929688	237.5	230.22999572753906	233.47500610351562	2028000.0
554	2021-08-19	234.9600067138672	237.1999969482422	231.02000427246094	231.97500610351562	2077100.0
555	2021-08-20	237.8800048828125	238.63999938964844	233.32200622558594	236.5399932861328	1740900.0
556	2021-08-23	245.8000030517578	246.80999755859375	239.31100463867188	242.10000610351562	2670900.0
557	2021-08-24	265.6300048828125	269.67999267578125	258.4200134277344	260.57000732421875	11061200.0
558	2021-08-25	270.0	275.75	265.19000244140625	267.0299987792969	14749100.0
559	2021-08-26	278.7699890136719	281.80999755859375	268.3900146484375	269.5799865722656	6780100.0
560	2021-08-27	282.30999755859375	285.760009765625	277.75	279.5450134277344	4041400.0
561	2021-08-30	286.3699951171875	289.239990234375	280.5	285.30999755859375	4772900.0
562	2021-08-31	281.0	286.3999938964844	278.375	281.989990234375	8621700.0
563	2021-09-01	269.9700012207031	285.45001220703125	269.28399658203125	273.2200012207031	11742300.0
564	2021-09-02	272.6700134277344	275.17999267578125	269.3800048828125	272.25	4182400.0
565	2021-09-03	278.2300109863281	278.8399963378906	271.20001220703125	272.5899963378906	3469300.0
566	2021-09-07	269.67999267578125	279.79998779296875	268.3089904785156	279.3699951171875	4467400.0
567	2021-09-08	265.2300109863281	270.5799865722656	263.6600036621094	270.2300109863281	3044700.0
568	2021-09-09	265.1600036621094	269.8500061035156	264.5299987792969	265.010009765625	2972200.0
569	2021-09-10	262.0	269.70001220703125	260.57000732421875	268.07000732421875	3040700.0
570	2021-09-13	254.02999877929688	259.69000244140625	248.3800048828125	258.7200012207031	4953400.0
571	2021-09-14	257.29998779296875	259.0530090332031	253.8300018310547	256.0400085449219	2462300.0
572	2021-09-15	259.57000732421875	259.9800109863281	254.36000061035156	257.8900146484375	2339500.0
573	2021-09-16	264.739990234375	265.05999755859375	257.04998779296875	260.2300109863281	2282800.0
574	2021-09-17	263.0899963378906	266.7200012207031	259.57000732421875	266.3299865722656	4606600.0
575	2021-09-20	257.55999755859375	261.6199951171875	253.1300048828125	254.35000610351562	2867000.0
576	2021-09-21	254.11000061035156	259.5899963378906	252.50999450683594	254.64999389648438	4293100.0
577	2021-09-22	259.8599853515625	261.07000732421875	250.5500030517578	252.88999938964844	2386300.0
578	2021-09-23	262.2900085449219	264.2900085449219	259.92999267578125	262.489990234375	1910600.0
579	2021-09-24	261.75	262.04998779296875	254.1699981689453	262.04998779296875	2039400.0
580	2021-09-27	253.33999633789062	260.8900146484375	250.3000030517578	259.29998779296875	3583400.0
581	2021-09-28	241.86000061035156	249.8300018310547	240.30999755859375	249.0500030517578	3817700.0
582	2021-09-29	239.57000732421875	248.32000732421875	238.57000732421875	243.6999969482422	2836500.0
583	2021-09-30	245.77999877929688	247.7100067138672	240.27000427246094	240.8800048828125	2511700.0
584	2021-10-01	249.27000427246094	252.6199951171875	243.22999572753906	246.64999389648438	2576100.0
585	2021-10-04	238.8800048828125	247.25999450683594	235.6300048828125	245.57000732421875	3179800.0
586	2021-10-05	244.9199981689453	246.10000610351562	239.27699279785156	240.08999633789062	2174900.0
587	2021-10-06	248.1999969482422	251.61000061035156	242.77000427246094	243.33999633789062	2139200.0
588	2021-10-07	249.8800048828125	253.77999877929688	249.6699981689453	251.3280029296875	1782000.0
589	2021-10-08	245.0	250.97000122070312	243.5	250.15199279785156	1760700.0
590	2021-10-11	244.36000061035156	248.7100067138672	241.64999389648438	243.2100067138672	1113200.0
591	2021-10-12	252.74000549316406	254.3000030517578	243.27000427246094	246.19000244140625	2315000.0
592	2021-10-13	270.44000244140625	271.79998779296875	253.80999755859375	253.80999755859375	5487000.0
593	2021-10-14	276.010009765625	276.8900146484375	268.2799987792969	270.05999755859375	4921000.0
594	2021-10-15	273.1099853515625	276.0	270.2900085449219	276.0	2552700.0
595	2021-10-18	285.3500061035156	285.7099914550781	270.1000061035156	273.0	3290000.0
596	2021-10-19	282.3500061035156	285.29998779296875	278.8900146484375	283.2300109863281	2298500.0
597	2021-10-20	283.3299865722656	288.4049987792969	279.57000732421875	282.7090148925781	1775400.0
598	2021-10-21	284.1000061035156	287.5	282.010009765625	283.0	1951100.0
599	2021-10-22	283.3900146484375	290.7300109863281	280.32000732421875	284.2300109863281	2546000.0
600	2021-10-25	280.1000061035156	285.3240051269531	278.05999755859375	284.0	2084500.0
601	2021-10-26	287.0799865722656	297.3999938964844	283.0199890136719	284.0	4393300.0
602	2021-10-27	279.0	291.5	278.2200012207031	287.8590087890625	2319200.0
603	2021-10-28	281.1700134277344	283.7300109863281	273.0400085449219	278.0	1538300.0
604	2021-10-29	281.79998779296875	284.5	279.5400085449219	281.0	1239000.0
605	2021-11-01	269.1700134277344	275.5409851074219	263.2300109863281	275.5409851074219	4902000.0
606	2021-11-02	268.1199951171875	270.8699951171875	264.30999755859375	266.5799865722656	2488600.0
607	2021-11-03	270.6499938964844	271.5	265.80999755859375	269.8999938964844	2022100.0
608	2021-11-04	279.6199951171875	280.17999267578125	270.9200134277344	272.7099914550781	2197400.0
609	2021-11-05	273.42999267578125	283.69000244140625	270.239990234375	281.0	2282500.0
610	2021-11-08	282.92999267578125	284.4150085449219	272.1700134277344	274.2900085449219	2254900.0
611	2021-11-09	293.17999267578125	295.7699890136719	281.6300048828125	285.6759948730469	3175500.0
612	2021-11-10	281.55999755859375	298.4800109863281	278.7850036621094	290.989990234375	4039000.0
613	2021-11-11	280.9200134277344	288.6000061035156	280.7200012207031	285.44000244140625	1254800.0
614	2021-11-12	284.29998779296875	289.5299987792969	281.510009765625	283.9599914550781	1733300.0
615	2021-11-15	254.14999389648438	272.3699951171875	247.75	270.8599853515625	12636900.0
616	2021-11-16	262.510009765625	262.8800048828125	253.99000549316406	255.30999755859375	4216700.0
617	2021-11-17	269.7799987792969	270.5799865722656	262.3909912109375	265.3900146484375	3368800.0
618	2021-11-18	264.7200012207031	274.9800109863281	264.55999755859375	270.4200134277344	2548700.0
619	2021-11-19	257.6300048828125	269.6600036621094	256.9100036621094	269.3999938964844	2584700.0
620	2021-11-22	239.63999938964844	253.3300018310547	235.10000610351562	252.7550048828125	6074300.0
621	2021-11-23	230.5800018310547	236.77000427246094	224.0500030517578	231.0	7275000.0
622	2021-11-24	230.77000427246094	232.05999755859375	222.6199951171875	229.63999938964844	3130300.0
623	2021-11-26	232.63999938964844	236.3000030517578	227.86000061035156	235.72000122070312	2154800.0
624	2021-11-29	224.57000732421875	235.68499755859375	221.02999877929688	235.0	6396500.0
625	2021-11-30	217.13999938964844	229.0399932861328	216.49000549316406	226.8249969482422	5052900.0
626	2021-12-01	201.5	225.60000610351562	199.18299865722656	220.68800354003906	8072100.0
627	2021-12-02	209.35000610351562	212.60000610351562	201.19000244140625	207.97500610351562	9341200.0
628	2021-12-03	197.0500030517578	213.25999450683594	188.42999267578125	212.83999633789062	7840100.0
629	2021-12-06	194.7100067138672	196.0	185.7100067138672	190.0500030517578	5275400.0
630	2021-12-07	204.32000732421875	208.11000061035156	200.6199951171875	200.6199951171875	4432400.0
631	2021-12-08	209.17999267578125	211.0	200.0500030517578	205.60499572753906	3981100.0
632	2021-12-09	201.27000427246094	213.39999389648438	199.39999389648438	209.9600067138672	3387800.0
633	2021-12-10	198.60000610351562	205.5	196.5	201.7480010986328	3326700.0
634	2021-12-13	198.67999267578125	204.1699981689453	194.32000732421875	198.58999633789062	4050600.0
635	2021-12-14	198.7100067138672	200.6199951171875	192.0	197.00799560546875	3841700.0
636	2021-12-15	210.7100067138672	212.1999969482422	194.75	198.5500030517578	4494200.0
637	2021-12-16	200.27999877929688	212.2899932861328	196.9199981689453	211.69500732421875	4081700.0
638	2021-12-17	205.10000610351562	206.85000610351562	193.1999969482422	196.21200561523438	5463100.0
639	2021-12-20	206.2899932861328	209.7899932861328	200.0	200.23699951171875	3489000.0
640	2021-12-21	210.30999755859375	210.80999755859375	200.02999877929688	207.3300018310547	2874400.0
641	2021-12-22	207.60000610351562	210.5	204.30999755859375	205.47999572753906	2864400.0
642	2021-12-23	211.52000427246094	213.0	204.64999389648438	207.60000610351562	2668200.0
643	2021-12-27	209.63999938964844	217.11000061035156	209.14999389648438	211.47999572753906	2737300.0
644	2021-12-28	207.22999572753906	210.8699951171875	206.27999877929688	210.0	1518700.0
645	2021-12-29	206.8699951171875	207.42999267578125	201.35000610351562	206.69000244140625	1925700.0
646	2021-12-30	208.9499969482422	213.58999633789062	206.0	207.0	1975300.0
647	2021-12-31	204.75	208.97999572753906	204.57000732421875	208.9499969482422	1718100.0
648	2022-01-03	198.3300018310547	205.5749969482422	193.50999450683594	205.0	5311600.0
649	2022-01-04	189.19000244140625	197.44500732421875	183.32000732421875	195.88999938964844	6503400.0
650	2022-01-05	179.2899932861328	191.36000061035156	178.99000549316406	185.0	5003400.0
651	2022-01-06	187.49000549316406	192.1699981689453	176.25	180.25	6368600.0
652	2022-01-07	188.99000549316406	193.27000427246094	184.80999755859375	185.0	3531900.0
653	2022-01-10	192.5	193.17999267578125	174.8699951171875	182.61000061035156	7052000.0
654	2022-01-11	196.11000061035156	198.5	188.74000549316406	189.61000061035156	3663100.0
655	2022-01-12	187.97000122070312	200.67999267578125	185.6999969482422	196.61000061035156	6002800.0
656	2022-01-13	174.89999389648438	188.49000549316406	173.52999877929688	188.14999389648438	7565400.0
657	2022-01-14	176.6999969482422	181.5	172.1699981689453	173.8699951171875	4674700.0
658	2022-01-18	172.85000610351562	183.8800048828125	170.0500030517578	172.72999572753906	4732600.0
659	2022-01-19	175.7100067138672	181.88699340820312	171.52000427246094	171.7100067138672	4438500.0
660	2022-01-20	173.88999938964844	182.5	173.3350067138672	177.3300018310547	3172300.0
661	2022-01-21	164.72999572753906	173.25	163.11000061035156	171.8800048828125	6318100.0
662	2022-01-24	167.27000427246094	168.22000122070312	150.02000427246094	157.1750030517578	8756300.0
663	2022-01-25	158.58999633789062	168.9499969482422	157.5	167.0	5278000.0
664	2022-01-26	160.94000244140625	171.24000549316406	159.27000427246094	162.25999450683594	5049000.0
665	2022-01-27	159.80999755859375	167.77000427246094	158.36000061035156	164.16000366210938	3890900.0
666	2022-01-28	168.89999389648438	169.1699981689453	156.1199951171875	160.60000610351562	4517600.0
667	2022-01-31	180.63999938964844	180.8800048828125	170.24000549316406	170.6999969482422	4939800.0
668	2022-02-01	182.14999389648438	182.91400146484375	176.24000549316406	182.00999450683594	3007000.0
669	2022-02-02	177.0399932861328	185.0	174.0800018310547	183.0	3525400.0
670	2022-02-03	170.6300048828125	175.8000030517578	169.52000427246094	171.97300720214844	3217900.0
671	2022-02-04	177.2100067138672	178.63999938964844	169.0	170.88999938964844	2080600.0
672	2022-02-07	178.83999633789062	183.19000244140625	176.36000061035156	176.8000030517578	1988600.0
673	2022-02-08	178.89999389648438	184.1199951171875	175.8300018310547	175.97999572753906	3821600.0
674	2022-02-09	186.89999389648438	187.0	181.00999450683594	182.10000610351562	2571500.0
675	2022-02-10	187.8800048828125	193.47999572753906	182.22000122070312	182.22999572753906	3465300.0
676	2022-02-11	181.86000061035156	191.25	178.61000061035156	188.49000549316406	3268700.0
677	2022-02-14	180.60000610351562	186.6199951171875	179.91000366210938	180.06300354003906	2648900.0
678	2022-02-15	189.3000030517578	189.5	182.41000366210938	185.10299682617188	2471000.0
679	2022-02-16	183.27999877929688	186.61199951171875	180.33999633789062	186.23599243164062	2754900.0
680	2022-02-17	169.85000610351562	181.8800048828125	168.9600067138672	181.86000061035156	3644400.0
681	2022-02-18	164.92999267578125	170.97999572753906	164.1199951171875	169.05999755859375	3345100.0
682	2022-02-22	166.7100067138672	170.8800048828125	161.4770050048828	161.5	3281200.0
683	2022-02-23	161.8300018310547	171.60000610351562	161.63600158691406	170.61500549316406	3659400.0
684	2022-02-24	182.8800048828125	184.3300018310547	153.5	153.5	9574700.0
685	2022-02-25	181.75	183.6999969482422	174.25999450683594	182.50999450683594	5477700.0
686	2022-02-28	195.2100067138672	197.25	186.72999572753906	187.35000610351562	8335700.0
687	2022-03-01	197.63999938964844	205.67999267578125	195.85400390625	201.3300018310547	6864800.0
688	2022-03-02	201.75	203.3699951171875	190.27000427246094	198.60000610351562	4295700.0
689	2022-03-03	191.02000427246094	204.8000030517578	189.0800018310547	200.0	5157800.0
690	2022-03-04	179.02999877929688	193.86000061035156	177.27999877929688	193.75999450683594	4721700.0
691	2022-03-07	167.39999389648438	182.4600067138672	165.58999633789062	180.99000549316406	5122400.0
692	2022-03-08	156.77000427246094	165.00999450683594	155.36000061035156	165.0	6671800.0
693	2022-03-09	169.7899932861328	171.0800018310547	157.6699981689453	161.30999755859375	9287200.0
694	2022-03-10	191.02000427246094	198.6699981689453	182.5500030517578	187.89999389648438	24135400.0
695	2022-03-11	190.5399932861328	197.0	189.5	191.1199951171875	7983100.0
696	2022-03-14	183.1199951171875	191.9199981689453	178.0	188.00999450683594	5855500.0
697	2022-03-15	188.63999938964844	189.0399932861328	178.16000366210938	183.5	5086000.0
698	2022-03-16	189.66000366210938	197.82000732421875	181.27999877929688	191.58999633789062	7738900.0
699	2022-03-17	204.1300048828125	205.11000061035156	186.52000427246094	189.27999877929688	6523500.0
700	2022-03-18	208.05999755859375	209.6750030517578	200.75	201.60000610351562	6604100.0
701	2022-03-21	204.1300048828125	205.49000549316406	195.5	203.0	6307100.0
702	2022-03-22	217.05999755859375	219.75	204.00999450683594	204.1999969482422	6391900.0
703	2022-03-23	219.47999572753906	223.97999572753906	210.56500244140625	213.2449951171875	4624900.0
704	2022-03-24	223.39999389648438	223.49000549316406	215.1999969482422	220.0	3055300.0
705	2022-03-25	221.9499969482422	225.75	216.6999969482422	225.0	2806700.0
706	2022-03-28	222.1199951171875	225.75	216.91000366210938	220.14999389648438	2691200.0
707	2022-03-29	223.00999450683594	225.44000244140625	213.5500030517578	224.4499969482422	4299900.0
708	2022-03-30	224.9600067138672	231.5	218.3800048828125	220.74000549316406	4551600.0
709	2022-03-31	227.0800018310547	232.35000610351562	223.02999877929688	225.0500030517578	4145200.0
710	2022-04-01	227.85000610351562	232.86000061035156	224.52999877929688	225.3000030517578	3909200.0
711	2022-04-04	229.02999877929688	230.07000732421875	225.60000610351562	228.0	3005500.0
712	2022-04-05	219.9600067138672	230.3699951171875	217.88499450683594	229.99000549316406	3565300.0
713	2022-04-06	211.22000122070312	215.58999633789062	207.1999969482422	212.53500366210938	4390500.0
714	2022-04-07	217.02999877929688	221.5	210.27999877929688	210.77999877929688	3544100.0
715	2022-04-08	218.2100067138672	227.6999969482422	215.1999969482422	221.5	6730400.0
716	2022-04-11	216.60000610351562	219.99000549316406	208.44000244140625	213.77000427246094	3158900.0
717	2022-04-12	223.50999450683594	236.1790008544922	222.3300018310547	227.35000610351562	8701400.0
718	2022-04-13	239.86000061035156	242.0	223.75	224.11000061035156	8119700.0
719	2022-04-14	235.22000122070312	239.5500030517578	235.05999755859375	238.02000427246094	4356400.0
720	2022-04-18	224.99000549316406	234.5	222.16000366210938	234.0	3601300.0
721	2022-04-19	228.66000366210938	230.75999450683594	222.3000030517578	224.99000549316406	2710400.0
722	2022-04-20	222.49000549316406	232.0	217.5	229.32000732421875	3422400.0
723	2022-04-21	209.85000610351562	227.1999969482422	207.82000732421875	223.80999755859375	3180700.0
724	2022-04-22	205.6199951171875	214.1649932861328	203.67999267578125	209.0	2816800.0
725	2022-04-25	214.5800018310547	216.5	202.02000427246094	202.83999633789062	3017800.0
726	2022-04-26	201.39999389648438	212.85000610351562	201.07000732421875	211.74000549316406	3337000.0
727	2022-04-27	201.05999755859375	206.9600067138672	198.13999938964844	200.08999633789062	2605900.0
728	2022-04-28	207.05999755859375	209.97000122070312	198.57000732421875	202.80999755859375	2601200.0
729	2022-04-29	198.75999450683594	212.19000244140625	197.8000030517578	206.61000061035156	2938700.0
730	2022-05-02	203.64999389648438	204.5	196.57000732421875	198.5	2278600.0
731	2022-05-03	199.39999389648438	207.8300018310547	195.11000061035156	203.64999389648438	3338600.0
732	2022-05-04	200.38999938964844	200.6999969482422	181.38999938964844	200.36000061035156	6187300.0
733	2022-05-05	180.97999572753906	199.0399932861328	177.17300415039062	199.02000427246094	4986900.0
734	2022-05-06	164.80999755859375	178.88999938964844	160.74000549316406	178.6649932861328	8285600.0
735	2022-05-09	143.69000244140625	160.60000610351562	142.05999755859375	159.00999450683594	9275400.0
736	2022-05-10	151.8800048828125	154.27000427246094	139.7100067138672	150.6699981689453	7393100.0
737	2022-05-11	137.39999389648438	152.7449951171875	136.82000732421875	148.32400512695312	6478300.0
738	2022-05-12	139.80999755859375	145.0	130.0	134.1999969482422	5989000.0
739	2022-05-13	156.2899932861328	157.75799560546875	143.05999755859375	143.05999755859375	6244100.0
740	2022-05-16	146.38999938964844	157.67999267578125	144.82000732421875	154.0	4115800.0
741	2022-05-17	147.27000427246094	154.8699951171875	140.8000030517578	151.3300018310547	5316000.0
742	2022-05-18	138.5	148.4199981689453	136.36000061035156	144.17999267578125	5895100.0
743	2022-05-19	142.63999938964844	148.7899932861328	136.67999267578125	138.60000610351562	4582200.0
744	2022-05-20	148.74000549316406	156.7050018310547	142.0500030517578	151.77999877929688	8197500.0
745	2022-05-23	149.27000427246094	153.97000122070312	144.8699951171875	147.75999450683594	4388800.0
746	2022-05-24	139.8699951171875	148.3800048828125	137.0500030517578	146.69000244140625	4244400.0
747	2022-05-25	146.63999938964844	148.82000732421875	137.6999969482422	138.8249969482422	4515800.0
748	2022-05-26	155.83999633789062	160.25	145.25999450683594	145.6999969482422	5502200.0
749	2022-05-27	166.82000732421875	167.36000061035156	158.6699981689453	158.88999938964844	4522100.0
750	2022-05-31	159.99000549316406	170.55999755859375	158.0500030517578	167.57000732421875	5849600.0
751	2022-06-01	161.4499969482422	168.0	158.35000610351562	163.00999450683594	4977100.0
752	2022-06-02	174.02000427246094	176.55999755859375	160.99000549316406	161.0	8498700.0
753	2022-06-03	162.10000610351562	170.82000732421875	160.69000244140625	165.86399841308594	9303200.0
754	2022-06-06	168.97000122070312	171.35000610351562	162.7100067138672	167.47999572753906	6826000.0
755	2022-06-07	176.67999267578125	181.88999938964844	165.8419952392578	166.10000610351562	5790900.0
756	2022-06-08	178.83999633789062	180.47000122070312	175.0500030517578	176.0	2893000.0
757	2022-06-09	173.5500030517578	179.5800018310547	173.41000366210938	176.5	2914500.0
758	2022-06-10	169.32000732421875	170.5	165.0800018310547	168.125	4201700.0
759	2022-06-13	154.52000427246094	160.8800048828125	150.6300048828125	158.7100067138672	5620300.0
760	2022-06-14	159.25999450683594	162.25	153.5399932861328	156.0	3283000.0
761	2022-06-15	164.35000610351562	167.5	159.27000427246094	161.3300018310547	3635000.0
762	2022-06-16	157.2100067138672	161.4499969482422	153.75999450683594	157.0399932861328	3776800.0
763	2022-06-17	163.89999389648438	165.50999450683594	157.92999267578125	158.5	4364800.0
764	2022-06-21	164.63999938964844	170.85000610351562	163.0800018310547	165.0	4520300.0
765	2022-06-22	165.7100067138672	171.6699981689453	161.89700317382812	162.61000061035156	2986500.0
766	2022-06-23	174.89999389648438	176.60000610351562	166.64999389648438	168.58999633789062	4344300.0
767	2022-06-24	184.99000549316406	188.67999267578125	177.2899932861328	177.99000549316406	6131900.0
768	2022-06-27	181.92999267578125	185.63999938964844	177.3300018310547	185.02000427246094	2863000.0
769	2022-06-28	174.19000244140625	183.92999267578125	171.7100067138672	181.44000244140625	3111300.0
770	2022-06-29	175.94000244140625	177.86000061035156	171.72000122070312	174.375	2238100.0
771	2022-06-30	168.55999755859375	174.8000030517578	163.5500030517578	173.6199951171875	4214600.0
772	2022-07-01	179.25	179.6300048828125	167.47000122070312	168.24000549316406	3710400.0
773	2022-07-05	187.02000427246094	188.97000122070312	175.72000122070312	179.1999969482422	6384100.0
774	2022-07-06	185.9199981689453	190.6999969482422	183.07000732421875	188.2899932861328	3207200.0
775	2022-07-07	190.1999969482422	192.82000732421875	185.32000732421875	185.32000732421875	3485300.0
776	2022-07-08	190.3800048828125	194.85000610351562	184.10000610351562	185.0	3143200.0
777	2022-07-11	185.3699951171875	188.37600708007812	181.0500030517578	188.0	2420300.0
778	2022-07-12	174.38999938964844	190.2100067138672	172.89999389648438	186.89999389648438	4124500.0
779	2022-07-13	174.97000122070312	178.74000549316406	168.33799743652344	169.97999572753906	2949200.0
780	2022-07-14	172.75	174.6699981689453	167.64999389648438	172.33999633789062	2970500.0
781	2022-07-15	177.89999389648438	179.22000122070312	171.1300048828125	174.07000732421875	2928300.0
782	2022-07-18	177.25	183.52000427246094	176.7100067138672	183.52000427246094	2690500.0
783	2022-07-19	180.5500030517578	180.7100067138672	174.5	180.35000610351562	2560000.0
784	2022-07-20	184.3000030517578	187.5399932861328	181.02999877929688	182.97999572753906	3081700.0
785	2022-07-21	189.0	189.24000549316406	181.61000061035156	183.5500030517578	2506900.0
786	2022-07-22	183.52999877929688	193.9199981689453	181.0	190.0	2801600.0
787	2022-07-25	182.6199951171875	184.0749969482422	178.42999267578125	182.8000030517578	1698800.0
788	2022-07-26	169.1699981689453	182.61000061035156	168.10000610351562	182.1699981689453	3533700.0
789	2022-07-27	176.9600067138672	178.7050018310547	171.5	175.3000030517578	2824900.0
790	2022-07-28	182.08999633789062	182.5500030517578	174.75	176.77999877929688	2748100.0
791	2022-07-29	183.60000610351562	184.0	178.05999755859375	182.91000366210938	2635100.0
792	2022-08-01	183.3000030517578	187.64999389648438	178.99000549316406	180.77999877929688	2422400.0
793	2022-08-02	188.13999938964844	189.63999938964844	179.52000427246094	180.52000427246094	2771300.0
794	2022-08-03	195.32000732421875	197.13999938964844	190.8000030517578	191.07000732421875	3135100.0
795	2022-08-04	189.24000549316406	192.0	182.4499969482422	191.30999755859375	5036300.0
796	2022-08-05	191.1699981689453	192.61000061035156	184.82000732421875	186.0	2751000.0
797	2022-08-08	189.52000427246094	197.47999572753906	188.91000366210938	193.69000244140625	3188800.0
798	2022-08-09	186.77999877929688	190.0	184.82000732421875	188.16000366210938	1821500.0
799	2022-08-10	200.8000030517578	201.74000549316406	193.3300018310547	193.33999633789062	3901300.0
800	2022-08-11	198.05999755859375	205.72999572753906	196.072998046875	204.0	2913300.0
801	2022-08-12	200.8699951171875	203.0	199.02999877929688	203.0	1767200.0
802	2022-08-15	201.82000732421875	202.89999389648438	196.2100067138672	199.25999450683594	2438000.0
803	2022-08-16	200.41000366210938	201.07000732421875	195.77999877929688	200.0	2926200.0
804	2022-08-17	196.88999938964844	198.50999450683594	194.27000427246094	196.39999389648438	2237600.0
805	2022-08-18	195.75999450683594	197.25	193.80999755859375	195.3300018310547	1642600.0
806	2022-08-19	190.52000427246094	193.5	188.5500030517578	192.74000549316406	2235600.0
807	2022-08-22	185.8800048828125	188.64999389648438	184.0	186.36000061035156	2470500.0
808	2022-08-23	192.36000061035156	193.88900756835938	190.08999633789062	191.4600067138672	3410200.0
809	2022-08-24	194.6199951171875	199.41000366210938	194.58999633789062	196.1999969482422	3223100.0
810	2022-08-25	202.94000244140625	203.6699981689453	197.5399932861328	199.2949981689453	3042300.0
811	2022-08-26	194.55999755859375	202.6999969482422	194.52000427246094	202.63999938964844	3583600.0
812	2022-08-29	192.0500030517578	197.19000244140625	190.69000244140625	191.0050048828125	2707000.0
813	2022-08-30	193.2949981689453	198.13999938964844	189.1199951171875	196.32000732421875	7286700.0
814	2022-08-31	182.61000061035156	197.94000244140625	178.38499450683594	197.2100067138672	15736300.0
815	2022-09-01	172.97000122070312	180.0	169.0800018310547	178.4499969482422	6886300.0
816	2022-09-02	172.4499969482422	177.1300048828125	170.91000366210938	174.27999877929688	4350000.0
817	2022-09-06	171.14999389648438	172.69000244140625	168.6199951171875	172.4499969482422	2964800.0
818	2022-09-07	171.9600067138672	173.08999633789062	166.8000030517578	170.69000244140625	3204700.0
819	2022-09-08	179.875	179.8800048828125	169.16000366210938	170.1699981689453	3184300.0
820	2022-09-09	190.86000061035156	191.52000427246094	183.7100067138672	183.74000549316406	4174700.0
821	2022-09-12	195.10000610351562	195.2899932861328	191.25	191.27999877929688	3042900.0
822	2022-09-13	184.6999969482422	189.8000030517578	183.0	186.6300048828125	3903500.0
823	2022-09-14	184.11000061035156	185.49000549316406	181.5	184.6999969482422	2701700.0
824	2022-09-15	178.86000061035156	185.13999938964844	177.8800048828125	181.82000732421875	2760100.0
825	2022-09-16	171.00999450683594	175.1999969482422	169.38499450683594	174.14999389648438	4952100.0
826	2022-09-19	175.38999938964844	175.85000610351562	170.0	170.22000122070312	2240500.0
827	2022-09-20	173.8699951171875	175.9510040283203	172.6199951171875	173.8000030517578	2156600.0
828	2022-09-21	169.25	176.85000610351562	169.24000549316406	173.6699981689453	3380100.0
829	2022-09-22	161.27999877929688	169.125	159.6699981689453	167.0399932861328	3575800.0
830	2022-09-23	160.38999938964844	161.64999389648438	157.05999755859375	159.0800018310547	2980500.0
831	2022-09-26	159.35000610351562	165.8000030517578	159.13499450683594	159.99000549316406	2749900.0
832	2022-09-27	162.5800018310547	165.1199951171875	160.16000366210938	163.9499969482422	2162900.0
833	2022-09-28	167.25	167.89999389648438	162.57000732421875	164.11000061035156	2458500.0
834	2022-09-29	165.6999969482422	166.24000549316406	160.88999938964844	163.47999572753906	2096200.0
835	2022-09-30	164.80999755859375	171.60499572753906	164.60000610351562	166.14999389648438	2598000.0
836	2022-10-03	169.30999755859375	170.69000244140625	163.88999938964844	166.6300048828125	2562200.0
837	2022-10-04	175.07000732421875	178.69000244140625	173.0	174.5800018310547	2806300.0
838	2022-10-05	176.6999969482422	178.33999633789062	170.35000610351562	171.00999450683594	2126100.0
839	2022-10-06	178.38999938964844	181.83999633789062	176.6300048828125	178.4199981689453	2656900.0
840	2022-10-07	171.8800048828125	175.22000122070312	170.3300018310547	174.44000244140625	2591800.0
841	2022-10-10	161.0800018310547	172.4600067138672	160.2899932861328	171.74000549316406	3502700.0
842	2022-10-11	155.7899932861328	160.5	151.75	158.72000122070312	3426200.0
843	2022-10-12	152.99000549316406	155.77999877929688	149.5	154.32000732421875	3070500.0
844	2022-10-13	152.60000610351562	155.42599487304688	142.36000061035156	145.45199584960938	3578300.0
845	2022-10-14	145.97999572753906	156.5399932861328	145.8249969482422	155.75	3998300.0
846	2022-10-17	151.61000061035156	154.0399932861328	148.0	149.35000610351562	3247800.0
847	2022-10-18	156.8800048828125	161.5	154.7969970703125	157.25999450683594	3710800.0
848	2022-10-19	152.5399932861328	157.00999450683594	151.41000366210938	155.41000366210938	2032800.0
849	2022-10-20	153.8800048828125	158.44900512695312	152.10000610351562	152.10000610351562	2092800.0
850	2022-10-21	156.32000732421875	157.0500030517578	148.58900451660156	152.49000549316406	2693600.0
851	2022-10-24	157.97000122070312	158.6999969482422	154.22000122070312	158.11000061035156	2054900.0
852	2022-10-25	162.11000061035156	164.6699981689453	159.2100067138672	159.22000122070312	2125100.0
853	2022-10-26	161.77000427246094	167.35899353027344	156.7899932861328	158.0500030517578	2358900.0
854	2022-10-27	164.72999572753906	168.1300048828125	162.0500030517578	164.75	2285800.0
855	2022-10-28	163.64999389648438	164.97999572753906	158.86000061035156	162.5500030517578	1872700.0
856	2022-10-31	161.1999969482422	164.80999755859375	159.60000610351562	161.6199951171875	2190200.0
857	2022-11-01	160.52999877929688	168.47999572753906	159.5399932861328	165.0	2581000.0
858	2022-11-02	147.99000549316406	161.1699981689453	147.94000244140625	161.0	4432800.0
859	2022-11-03	141.52999877929688	146.13999938964844	139.6699981689453	146.13999938964844	4000300.0
860	2022-11-04	127.55999755859375	141.1699981689453	126.41999816894531	140.9600067138672	8248500.0
861	2022-11-07	124.68000030517578	129.89999389648438	122.9000015258789	129.8300018310547	5413900.0
862	2022-11-08	127.0	129.8300018310547	120.5	126.0	4574800.0
863	2022-11-09	122.36000061035156	124.62000274658203	120.5	124.55000305175781	3718400.0
864	2022-11-10	135.75999450683594	136.09500122070312	130.67999267578125	132.49000549316406	5229500.0
865	2022-11-11	143.1199951171875	144.82699584960938	135.33999633789062	136.75	4620200.0
866	2022-11-14	142.00999450683594	144.1300048828125	138.2899932861328	141.5500030517578	3043700.0
867	2022-11-15	148.3000030517578	151.4250030517578	146.02999877929688	148.99000549316406	3967100.0
868	2022-11-16	143.64999389648438	147.6300048828125	142.09300231933594	146.7050018310547	2539500.0
869	2022-11-17	139.22999572753906	141.3699951171875	137.8699951171875	139.6199951171875	3927400.0
870	2022-11-18	138.99000549316406	146.72000122070312	137.1999969482422	146.5050048828125	5404900.0
871	2022-11-21	135.55999755859375	137.50999450683594	134.3800048828125	137.11000061035156	2887200.0
872	2022-11-22	135.8000030517578	136.30999755859375	132.47999572753906	135.82000732421875	3851200.0
873	2022-11-23	140.88999938964844	141.6199951171875	133.83999633789062	135.5800018310547	2578100.0
874	2022-11-25	140.0500030517578	141.3699951171875	138.52000427246094	139.85000610351562	1022500.0
875	2022-11-28	139.4499969482422	141.0	136.66099548339844	139.67999267578125	3382200.0
876	2022-11-29	138.0	140.32000732421875	136.25	140.0	10554600.0
877	2022-11-30	117.6500015258789	117.80999755859375	108.88999938964844	112.29000091552734	38648000.0
878	2022-12-01	124.06999969482422	124.91899871826172	118.56999969482422	118.63999938964844	14442800.0
879	2022-12-02	124.0	125.55000305175781	120.7300033569336	121.75	8851000.0
880	2022-12-05	118.33000183105469	124.41000366210938	116.69200134277344	122.45999908447266	5780700.0
881	2022-12-06	113.83000183105469	118.80000305175781	112.98999786376953	118.33999633789062	4740900.0
882	2022-12-07	113.19999694824219	114.98999786376953	110.33200073242188	114.33000183105469	4655200.0
883	2022-12-08	114.23999786376953	116.37000274658203	111.75	113.52999877929688	4292600.0
884	2022-12-09	115.08000183105469	117.0	112.94999694824219	113.76000213623047	3014600.0
885	2022-12-12	118.54000091552734	118.58000183105469	114.4000015258789	114.76000213623047	3034600.0
886	2022-12-13	120.98999786376953	125.5199966430664	118.43000030517578	124.2300033569336	4455100.0
887	2022-12-14	120.56999969482422	123.80000305175781	118.80000305175781	121.0	3936000.0
888	2022-12-15	114.98999786376953	121.08999633789062	114.66999816894531	118.9000015258789	3237200.0
889	2022-12-16	111.5	114.91500091552734	110.76000213623047	114.00199890136719	5041900.0
890	2022-12-19	108.08999633789062	111.28500366210938	107.58000183105469	110.81999969482422	4214000.0
891	2022-12-20	109.83000183105469	110.48200225830078	106.0270004272461	107.0510025024414	3453800.0
892	2022-12-21	107.3499984741211	109.12000274658203	104.3499984741211	108.83999633789062	6792700.0
893	2022-12-22	103.97000122070312	105.66999816894531	101.87100219726562	104.75	4377800.0
894	2022-12-23	101.98999786376953	103.27999877929688	100.94999694824219	103.0	3325200.0
895	2022-12-27	100.66000366210938	102.31999969482422	99.30999755859375	101.06999969482422	3101900.0
896	2022-12-28	99.95999908447266	101.68000030517578	98.69999694824219	99.5999984741211	3532000.0
897	2022-12-29	104.56999969482422	105.51000213623047	100.47000122070312	101.43000030517578	3142800.0
898	2022-12-30	105.29000091552734	106.18699645996094	102.98999786376953	103.5	3148900.0
899	2023-01-03	103.27999877929688	108.45999908447266	101.71700286865234	107.5	3447500.0
900	2023-01-04	104.36499786376953	106.88999938964844	102.54000091552734	104.7699966430664	3038200.0
901	2023-01-05	94.88999938964844	98.01000213623047	94.51499938964844	98.0	10001700.0
902	2023-01-06	94.72000122070312	95.95999908447266	92.26000213623047	94.38500213623047	6772300.0
903	2023-01-09	96.56999969482422	99.80000305175781	95.80000305175781	97.04000091552734	6431700.0
904	2023-01-10	95.66999816894531	96.02999877929688	92.25	94.72000122070312	7705000.0
905	2023-01-11	97.0	98.5	94.87999725341797	96.91999816894531	5250100.0
906	2023-01-12	97.9800033569336	98.05000305175781	92.70999908447266	97.05999755859375	4804800.0
907	2023-01-13	99.52999877929688	99.93000030517578	96.12999725341797	96.43000030517578	4210300.0
908	2023-01-17	104.43000030517578	105.75900268554688	98.12999725341797	100.4000015258789	6653500.0
909	2023-01-18	101.0	107.4000015258789	100.9000015258789	106.66500091552734	5224100.0
910	2023-01-19	99.8499984741211	101.79000091552734	98.19999694824219	99.30999755859375	4737500.0
911	2023-01-20	103.41000366210938	103.76000213623047	99.56999969482422	100.31999969482422	4134700.0
912	2023-01-23	106.30000305175781	106.3499984741211	102.0	102.06999969482422	3653800.0
913	2023-01-24	104.5999984741211	109.01000213623047	104.13500213623047	107.15499877929688	5082200.0
914	2023-01-25	100.81999969482422	101.94000244140625	97.26000213623047	101.72000122070312	7646200.0
915	2023-01-26	104.47000122070312	104.55000305175781	100.87999725341797	102.62999725341797	6069500.0
916	2023-01-27	104.3499984741211	105.84100341796875	102.5199966430664	103.61000061035156	6095700.0
917	2023-01-30	101.37000274658203	103.58000183105469	100.875	102.9800033569336	5268100.0
918	2023-01-31	105.9000015258789	105.91999816894531	100.73999786376953	101.0	4648300.0
919	2023-02-01	110.5	111.63999938964844	105.0999984741211	105.9000015258789	5393700.0
920	2023-02-02	115.93000030517578	117.58999633789062	113.91000366210938	117.58999633789062	7125800.0
921	2023-02-03	113.55999755859375	117.41200256347656	112.22000122070312	112.46199798583984	4019100.0
922	2023-02-06	109.41999816894531	115.12000274658203	108.82499694824219	111.38999938964844	3864700.0
923	2023-02-07	114.58999633789062	115.08000183105469	107.76000213623047	109.73500061035156	4115300.0
924	2023-02-08	114.4800033569336	119.19000244140625	114.38999938964844	118.33000183105469	5212100.0
925	2023-02-09	113.41999816894531	117.79000091552734	113.12000274658203	117.04000091552734	3640900.0
926	2023-02-10	108.95999908447266	112.62000274658203	107.5999984741211	111.9000015258789	3461500.0
927	2023-02-13	112.16999816894531	113.29000091552734	108.6449966430664	110.2300033569336	2670700.0
928	2023-02-14	116.30999755859375	116.66000366210938	110.41000366210938	111.94000244140625	3931000.0
929	2023-02-15	120.5199966430664	120.55999755859375	115.25	116.70999908447266	4198500.0
930	2023-02-16	115.12000274658203	118.7300033569336	115.05999755859375	117.86000061035156	4219100.0
931	2023-02-17	114.25	114.29000091552734	110.45999908447266	113.93000030517578	3713300.0
932	2023-02-21	112.43000030517578	114.7490005493164	111.51000213623047	112.0199966430664	3620800.0
933	2023-02-22	117.62999725341797	118.30999755859375	113.12000274658203	114.41999816894531	5260100.0
934	2023-02-23	117.44000244140625	120.55000305175781	114.83899688720703	119.69000244140625	5061100.0
935	2023-02-24	117.27999877929688	118.80000305175781	115.30000305175781	115.77999877929688	4800600.0
936	2023-02-27	120.6500015258789	123.23999786376953	118.30000305175781	118.63500213623047	5501900.0
937	2023-02-28	120.69000244140625	122.68000030517578	120.08999633789062	120.19999694824219	3503800.0
938	2023-03-01	120.20999908447266	121.05000305175781	118.61000061035156	120.2300033569336	2768300.0
939	2023-03-02	123.63999938964844	123.93000030517578	118.70999908447266	119.0	3849000.0
940	2023-03-03	126.04000091552734	127.12000274658203	121.69999694824219	123.30000305175781	4878300.0
941	2023-03-06	127.58999633789062	130.19000244140625	127.31500244140625	130.0	7582900.0
942	2023-03-07	124.93000030517578	128.60000610351562	124.51000213623047	127.0	9777400.0
943	2023-03-08	128.9199981689453	134.9600067138672	125.0	132.8800048828125	24696900.0
944	2023-03-09	121.68000030517578	130.08999633789062	121.5199966430664	128.11000061035156	8030600.0
945	2023-03-10	119.72000122070312	124.51000213623047	118.1500015258789	119.87999725341797	8049500.0
946	2023-03-13	121.41000366210938	123.5999984741211	118.2300033569336	119.11000061035156	6261700.0
947	2023-03-14	128.00999450683594	128.16000366210938	122.87000274658203	124.87999725341797	6557300.0
948	2023-03-15	129.32000732421875	130.19000244140625	126.52999877929688	126.55999755859375	6123700.0
949	2023-03-16	133.52000427246094	134.08900451660156	129.5500030517578	130.3000030517578	6939900.0
950	2023-03-17	133.1199951171875	136.47000122070312	131.86000061035156	133.75	5728900.0
951	2023-03-20	132.74000549316406	133.28500366210938	130.22000122070312	132.30999755859375	4245700.0
952	2023-03-21	136.02000427246094	136.89999389648438	131.27000427246094	131.75	4738000.0
953	2023-03-22	133.25999450683594	137.8800048828125	133.25	135.6999969482422	3739100.0
954	2023-03-23	134.5399932861328	138.3300018310547	133.1300048828125	135.9600067138672	3210800.0
955	2023-03-24	131.5399932861328	135.0	130.7899932861328	134.39999389648438	2701400.0
956	2023-03-27	131.38999938964844	133.24400329589844	130.2899932861328	131.9199981689453	2562900.0
957	2023-03-28	128.63999938964844	131.63999938964844	127.55999755859375	131.0	2694500.0
958	2023-03-29	129.60000610351562	131.39999389648438	128.68099975585938	131.0800018310547	2695800.0
959	2023-03-30	131.72000122070312	133.5	129.9499969482422	131.1300048828125	3425800.0
960	2023-03-31	137.25999450683594	138.24000549316406	132.11000061035156	132.52000427246094	4528400.0
961	2023-04-03	136.5500030517578	137.58999633789062	134.1699981689453	135.5	2788000.0
962	2023-04-04	136.86000061035156	138.6699981689453	135.72999572753906	137.5	3045800.0
963	2023-04-05	127.80000305175781	135.61000061035156	125.69999694824219	135.3699951171875	7795800.0
964	2023-04-06	127.81999969482422	128.13999938964844	123.70099639892578	126.0	3989200.0
965	2023-04-10	128.10000610351562	128.17999267578125	124.55000305175781	126.72000122070312	2673600.0
966	2023-04-11	129.86000061035156	131.72000122070312	127.2699966430664	127.54000091552734	4014700.0
967	2023-04-12	135.0	137.16000366210938	131.15699768066406	132.5	5517800.0
968	2023-04-13	136.10000610351562	140.2100067138672	135.72000122070312	136.60499572753906	4748400.0
969	2023-04-14	135.77000427246094	136.6999969482422	133.86000061035156	134.4499969482422	2912500.0
970	2023-04-17	137.3699951171875	137.94700622558594	134.6439971923828	136.66000366210938	2346500.0
971	2023-04-18	136.3800048828125	139.88999938964844	136.125	139.0500030517578	1926900.0
972	2023-04-19	132.8300018310547	135.68600463867188	132.00999450683594	135.0	2859200.0
973	2023-04-20	129.88999938964844	131.9199981689453	129.07000732421875	131.02999877929688	2445800.0
974	2023-04-21	132.25	132.74000549316406	130.14999389648438	130.5800018310547	1937600.0
975	2023-04-24	130.39999389648438	133.72999572753906	129.02000427246094	132.4949951171875	2054400.0
976	2023-04-25	122.1500015258789	128.47000122070312	121.80999755859375	128.19000244140625	6106600.0
977	2023-04-26	124.12000274658203	125.91799926757812	122.87200164794922	123.81999969482422	2706700.0
978	2023-04-27	126.05000305175781	127.5	123.55999755859375	125.19000244140625	3097300.0
979	2023-04-28	120.05000305175781	123.97000122070312	119.41999816894531	123.19999694824219	5191100.0
980	2023-05-01	118.79000091552734	119.93800354003906	116.88999938964844	118.55999755859375	3724400.0
981	2023-05-02	116.73999786376953	119.1500015258789	116.04000091552734	118.9000015258789	3077400.0
982	2023-05-03	117.66999816894531	119.02799987792969	115.66999816894531	116.45999908447266	1908600.0
983	2023-05-04	117.87999725341797	120.16000366210938	117.44999694824219	118.38999938964844	2130200.0
984	2023-05-05	122.44999694824219	123.2300033569336	119.0199966430664	119.2300033569336	2992200.0
985	2023-05-08	132.41000366210938	132.8800048828125	125.4000015258789	126.0	6057700.0
986	2023-05-09	129.94000244140625	134.1699981689453	129.16000366210938	132.41000366210938	3388900.0
987	2023-05-10	133.8000030517578	135.9550018310547	131.02999877929688	132.35000610351562	3995600.0
988	2023-05-11	132.14999389648438	134.80999755859375	131.27000427246094	134.39500427246094	2557800.0
989	2023-05-12	130.22999572753906	132.94000244140625	129.25	132.75999450683594	2024700.0
990	2023-05-15	135.5500030517578	135.9199981689453	130.41000366210938	130.88999938964844	3140600.0
991	2023-05-16	134.00999450683594	135.61000061035156	133.3000030517578	134.0	1963500.0
992	2023-05-17	137.22999572753906	139.08999633789062	133.61000061035156	134.83999633789062	3147600.0
993	2023-05-18	141.85000610351562	141.9600067138672	137.22999572753906	137.44000244140625	3952100.0
994	2023-05-19	144.72000122070312	148.33999633789062	142.38999938964844	142.74000549316406	6018200.0
995	2023-05-22	147.41000366210938	148.55999755859375	143.82000732421875	144.25999450683594	3433400.0
996	2023-05-23	143.89999389648438	148.6300048828125	143.7899932861328	146.11000061035156	3223100.0
997	2023-05-24	149.1999969482422	149.47999572753906	143.14999389648438	144.0500030517578	4865800.0
998	2023-05-25	149.61000061035156	151.1300048828125	147.19000244140625	150.64999389648438	3556400.0
999	2023-05-26	154.1199951171875	158.17999267578125	150.0	150.2899932861328	5650100.0
1000	2023-05-30	158.58999633789062	160.77999877929688	154.91000366210938	159.5399932861328	6715700.0
1001	2023-05-31	160.1300048828125	161.7949981689453	157.00999450683594	158.8300018310547	10277600.0
1002	2023-06-01	157.5500030517578	159.7899932861328	142.4949951171875	146.72000122070312	15842100.0
1003	2023-06-02	151.32000732421875	159.39999389648438	150.52999877929688	158.66000366210938	7981700.0
1004	2023-06-05	154.0800018310547	154.75999450683594	148.24000549316406	151.0500030517578	4680700.0
1005	2023-06-06	153.0399932861328	155.77000427246094	152.39999389648438	153.77999877929688	2894400.0
1006	2023-06-07	149.22999572753906	155.89999389648438	148.39999389648438	154.75	3492100.0
1007	2023-06-08	151.3000030517578	151.69000244140625	148.50999450683594	149.1199951171875	2276600.0
1008	2023-06-09	149.52999877929688	153.8300018310547	146.83999633789062	153.52999877929688	3548600.0
1009	2023-06-12	151.11000061035156	151.86000061035156	148.91000366210938	150.23500061035156	2446200.0
1010	2023-06-13	153.11000061035156	154.27000427246094	150.57000732421875	153.05999755859375	3145800.0
1011	2023-06-14	153.9600067138672	154.0	150.67999267578125	153.14999389648438	2673700.0
1012	2023-06-15	159.80999755859375	161.19000244140625	152.2209930419922	153.22999572753906	7568000.0
1013	2023-06-16	155.13999938964844	162.25	154.80999755859375	162.10000610351562	6347700.0
1014	2023-06-20	152.0800018310547	155.72000122070312	150.25999450683594	152.60000610351562	3595400.0
1015	2023-06-21	143.85000610351562	151.3800048828125	143.27000427246094	150.5800018310547	6245200.0
1016	2023-06-22	145.8000030517578	146.94000244140625	141.5	142.55999755859375	3306400.0
1017	2023-06-23	143.64999389648438	144.9499969482422	142.2100067138672	143.42999267578125	2897700.0
1018	2023-06-26	141.80999755859375	145.17999267578125	141.35000610351562	143.0399932861328	2186100.0
1019	2023-06-27	144.27999877929688	145.07000732421875	142.07000732421875	142.49000549316406	2563100.0
1020	2023-06-28	145.08999633789062	146.02000427246094	142.43800354003906	143.88999938964844	2374800.0
1021	2023-06-29	143.99000549316406	146.49000549316406	143.1699981689453	145.77000427246094	2450100.0
1022	2023-06-30	146.8699951171875	149.32000732421875	144.8699951171875	145.08999633789062	3091300.0
1023	2023-07-03	145.9600067138672	147.5500030517578	145.00999450683594	147.17999267578125	1386400.0
1024	2023-07-05	145.0800018310547	147.27000427246094	144.8800048828125	145.55999755859375	3179100.0
1025	2023-07-06	143.61000061035156	143.71499633789062	139.3699951171875	142.75	3788800.0
1026	2023-07-07	144.0500030517578	146.8000030517578	143.47999572753906	143.50999450683594	2280900.0
1027	2023-07-10	149.9499969482422	149.97999572753906	143.5	143.8000030517578	3451900.0
1028	2023-07-11	150.7899932861328	152.74000549316406	149.27000427246094	150.75	3520700.0
1029	2023-07-12	146.1300048828125	153.92999267578125	144.33999633789062	153.19000244140625	4597300.0
1030	2023-07-13	150.75	153.5399932861328	147.52999877929688	147.97999572753906	4044700.0
1031	2023-07-14	149.39999389648438	152.24000549316406	148.92999267578125	150.4499969482422	2642900.0
1032	2023-07-17	152.72999572753906	155.55999755859375	148.42999267578125	149.07000732421875	3687600.0
1033	2023-07-18	152.9499969482422	154.22500610351562	150.74000549316406	153.0	2411900.0
1034	2023-07-19	157.61000061035156	161.5	154.89500427246094	155.0	4787500.0
1035	2023-07-20	148.07000732421875	156.13999938964844	147.5	154.92999267578125	4791900.0
1036	2023-07-21	150.89999389648438	152.375	148.8800048828125	149.92999267578125	5949600.0
1037	2023-07-24	149.74000549316406	151.78500366210938	147.14999389648438	150.97000122070312	2745100.0
1038	2023-07-25	150.94000244140625	153.41000366210938	150.5399932861328	150.6199951171875	2246200.0
1039	2023-07-26	154.6300048828125	154.9499969482422	148.4499969482422	150.27999877929688	2798600.0
1040	2023-07-27	152.85000610351562	158.0800018310547	152.19500732421875	156.9499969482422	2671000.0
1041	2023-07-28	155.60000610351562	157.0399932861328	153.5	155.5	2003100.0
1042	2023-07-31	161.66000366210938	163.41000366210938	157.66000366210938	157.88999938964844	3914800.0
1043	2023-08-01	165.9600067138672	166.99000549316406	159.02000427246094	161.0	4018400.0
1044	2023-08-02	154.72999572753906	161.60000610351562	152.55999755859375	161.51300048828125	4608600.0
1045	2023-08-03	157.5500030517578	158.5	153.22999572753906	154.0	2457200.0
1046	2023-08-04	150.49000549316406	155.99000549316406	148.625	155.22999572753906	4466700.0
1047	2023-08-07	150.97000122070312	152.0500030517578	147.8000030517578	151.25999450683594	2329800.0
1048	2023-08-08	145.8800048828125	147.7100067138672	142.88999938964844	147.1699981689453	4283600.0
1049	2023-08-09	145.4600067138672	147.11000061035156	144.24600219726562	145.11000061035156	2495200.0
1050	2023-08-10	147.86000061035156	150.99000549316406	146.6300048828125	147.35000610351562	2349800.0
1051	2023-08-11	148.22000122070312	150.0780029296875	146.86000061035156	147.22000122070312	2045100.0
1052	2023-08-14	152.3699951171875	152.5500030517578	146.5800018310547	147.35000610351562	2230200.0
1053	2023-08-15	149.6300048828125	151.67999267578125	149.05999755859375	150.52000427246094	1964800.0
1054	2023-08-16	149.0	151.33999633789062	147.75999450683594	149.0	1876200.0
1055	2023-08-17	144.3800048828125	149.0	143.91000366210938	149.0	3359000.0
1056	2023-08-18	146.8000030517578	147.3040008544922	140.52000427246094	141.66000366210938	3113300.0
1057	2023-08-21	153.89999389648438	155.1199951171875	150.50999450683594	150.75999450683594	4245800.0
1058	2023-08-22	152.3300018310547	155.0	151.61000061035156	154.33999633789062	1708000.0
1059	2023-08-23	153.80999755859375	155.44000244140625	151.57000732421875	153.47999572753906	1918500.0
1060	2023-08-24	145.4499969482422	155.5500030517578	145.2899932861328	155.5500030517578	3354300.0
1061	2023-08-25	149.5800018310547	150.44000244140625	144.6999969482422	146.0	2839100.0
1062	2023-08-28	144.02999877929688	147.99000549316406	142.36000061035156	146.02000427246094	5794000.0
1063	2023-08-29	146.6999969482422	148.41000366210938	141.9709930419922	142.92999267578125	3620200.0
1064	2023-08-30	149.17999267578125	150.1699981689453	145.3800048828125	147.0	6193900.0
1065	2023-08-31	163.02999877929688	164.41000366210938	153.5800018310547	154.11000061035156	13727100.0
1066	2023-09-01	161.22999572753906	166.25	160.30999755859375	163.1199951171875	4229900.0
1067	2023-09-05	165.42999267578125	165.58999633789062	160.10000610351562	161.02999877929688	3288200.0
1068	2023-09-06	166.22999572753906	168.22999572753906	164.04800415039062	164.99000549316406	4268600.0
1069	2023-09-07	166.63999938964844	167.9499969482422	163.1999969482422	164.39999389648438	3000900.0
1070	2023-09-08	168.08999633789062	169.22999572753906	166.0	166.47500610351562	2691500.0
1071	2023-09-11	172.2899932861328	172.63999938964844	168.6699981689453	169.5	2967700.0
1072	2023-09-12	169.67999267578125	172.35000610351562	168.27499389648438	170.44000244140625	2110000.0
1073	2023-09-13	168.47000122070312	170.77999877929688	168.3300018310547	169.52000427246094	1705500.0
1074	2023-09-14	170.72999572753906	171.8000030517578	168.57000732421875	169.35000610351562	2083400.0
1075	2023-09-15	165.4499969482422	168.21099853515625	163.44000244140625	166.1199951171875	4726700.0
1076	2023-09-18	166.97000122070312	168.60000610351562	164.0	164.97999572753906	2445300.0
1077	2023-09-19	165.5	167.6199951171875	162.88999938964844	166.9499969482422	2347700.0
1078	2023-09-20	163.88999938964844	168.56500244140625	163.8800048828125	165.5	2780100.0
1079	2023-09-21	162.52999877929688	171.0	159.36000061035156	168.19000244140625	6792100.0
1080	2023-09-22	162.57000732421875	166.58999633789062	162.00999450683594	162.63999938964844	3134400.0
1081	2023-09-25	159.9199981689453	162.0	159.25	161.89999389648438	2176700.0
1082	2023-09-26	160.47999572753906	161.0	157.58999633789062	158.11000061035156	2414100.0
1083	2023-09-27	163.0399932861328	164.69000244140625	160.6699981689453	161.02999877929688	2631100.0
1084	2023-09-28	165.25	166.13999938964844	161.42999267578125	162.2899932861328	1815900.0
1085	2023-09-29	167.3800048828125	169.51499938964844	166.97000122070312	167.52999877929688	2598900.0
1086	2023-10-02	169.5399932861328	172.00999450683594	167.07000732421875	168.0	2763000.0
1087	2023-10-03	162.02999877929688	169.0	160.86000061035156	167.30999755859375	3254100.0
1088	2023-10-04	164.0500030517578	165.0449981689453	162.19000244140625	163.6199951171875	1985700.0
1089	2023-10-05	165.2899932861328	166.11000061035156	160.9199981689453	164.07000732421875	2409800.0
1090	2023-10-06	176.69000244140625	176.94500732421875	163.0	163.50999450683594	6893600.0
1091	2023-10-09	181.82000732421875	185.25	176.10000610351562	176.5	6683500.0
1092	2023-10-10	183.85000610351562	185.1999969482422	180.75999450683594	181.52000427246094	3556200.0
1093	2023-10-11	188.22000122070312	188.66000366210938	183.3000030517578	183.85000610351562	3552600.0
1094	2023-10-12	187.55999755859375	190.36000061035156	184.8800048828125	188.22000122070312	3084500.0
1095	2023-10-13	185.72000122070312	189.3249969482422	185.38999938964844	187.55999755859375	2690100.0
1096	2023-10-16	187.6699981689453	189.5800018310547	183.35000610351562	185.52999877929688	2540400.0
1097	2023-10-17	187.13999938964844	190.27999877929688	185.1999969482422	185.99000549316406	3176200.0
1098	2023-10-18	187.7899932861328	189.3800048828125	185.97000122070312	186.22000122070312	2173400.0
1099	2023-10-19	184.52000427246094	191.99000549316406	183.9600067138672	191.75	3518100.0
1100	2023-10-20	178.75999450683594	183.60000610351562	176.3000030517578	183.0	3836800.0
1101	2023-10-23	179.0800018310547	181.1699981689453	173.2899932861328	176.0	2534200.0
1102	2023-10-24	182.82000732421875	184.16000366210938	179.05299377441406	181.0	1825900.0
1103	2023-10-25	175.3800048828125	181.97999572753906	175.1199951171875	181.19000244140625	2050200.0
1104	2023-10-26	171.63999938964844	178.4499969482422	170.1699981689453	176.1199951171875	2515000.0
1105	2023-10-27	172.82000732421875	175.6999969482422	171.2220001220703	174.22000122070312	1795100.0
1106	2023-10-30	174.61000061035156	175.72999572753906	171.68299865722656	174.60000610351562	1669400.0
1107	2023-10-31	176.77000427246094	177.58999633789062	172.5800018310547	175.1649932861328	1651000.0
1108	2023-11-01	178.35000610351562	179.6300048828125	174.80999755859375	178.1199951171875	2074700.0
1109	2023-11-02	182.8000030517578	184.6699981689453	179.71400451660156	180.88999938964844	3352200.0
1110	2023-11-03	188.24000549316406	188.74000549316406	178.35000610351562	182.6699981689453	3262100.0
1111	2023-11-06	186.77999877929688	189.5	183.60000610351562	188.97999572753906	1936600.0
1112	2023-11-07	192.36000061035156	194.8300018310547	189.4499969482422	191.14999389648438	3065800.0
1113	2023-11-08	193.8300018310547	194.77999877929688	191.2100067138672	192.52000427246094	1717600.0
1114	2023-11-09	190.75999450683594	194.17999267578125	189.1199951171875	193.44000244140625	2459100.0
1115	2023-11-10	196.30999755859375	196.9499969482422	190.1999969482422	192.3699951171875	2041500.0
1116	2023-11-13	200.9600067138672	201.5500030517578	197.1699981689453	198.0	3085900.0
1117	2023-11-14	207.97000122070312	209.06700134277344	203.5	205.0	3736500.0
1118	2023-11-15	204.2899932861328	210.08999633789062	202.6699981689453	208.7100067138672	3693500.0
1119	2023-11-16	204.27000427246094	207.11000061035156	198.86000061035156	200.3300018310547	3013500.0
1120	2023-11-17	207.08999633789062	207.91000366210938	203.0399932861328	204.27000427246094	1857500.0
1121	2023-11-20	207.72999572753906	209.02699279785156	206.06500244140625	208.0	2229600.0
1122	2023-11-21	208.97999572753906	209.32000732421875	205.85000610351562	207.74000549316406	2277100.0
1123	2023-11-22	209.61000061035156	210.64999389648438	206.5500030517578	209.89999389648438	2199900.0
1124	2023-11-24	210.66000366210938	212.86000061035156	207.6750030517578	208.86000061035156	1658000.0
1125	2023-11-27	210.07000732421875	213.13999938964844	207.57000732421875	209.6199951171875	4012500.0
1126	2023-11-28	212.35000610351562	214.7050018310547	207.22000122070312	208.92999267578125	7147600.0
1127	2023-11-29	234.44000244140625	235.6300048828125	218.8300018310547	220.0	12996500.0
1128	2023-11-30	236.99000549316406	238.47999572753906	229.19000244140625	231.19000244140625	7425800.0
1129	2023-12-01	235.02999877929688	236.64999389648438	229.8000030517578	235.72000122070312	3867300.0
1130	2023-12-04	237.38999938964844	237.85000610351562	230.91000366210938	234.0800018310547	3448500.0
1131	2023-12-05	238.97000122070312	239.07000732421875	233.3280029296875	233.9600067138672	2576400.0
1132	2023-12-06	239.4199981689453	244.63999938964844	237.78900146484375	240.0	3759700.0
1133	2023-12-07	240.1699981689453	240.7100067138672	234.24000549316406	239.6300048828125	2477500.0
1134	2023-12-08	242.5500030517578	243.49000549316406	237.6300048828125	238.33999633789062	1885600.0
1135	2023-12-11	246.97000122070312	249.27999877929688	241.38999938964844	242.6300048828125	2774100.0
1136	2023-12-12	248.5500030517578	250.2899932861328	243.27000427246094	244.63999938964844	2977200.0
1137	2023-12-13	252.0399932861328	253.3000030517578	247.17999267578125	249.75	2648300.0
1138	2023-12-14	252.67999267578125	257.3699951171875	247.8699951171875	253.8249969482422	3820100.0
1139	2023-12-15	260.0799865722656	260.7690124511719	254.02000427246094	256.6000061035156	6011400.0
1140	2023-12-18	259.79998779296875	261.80999755859375	257.3399963378906	260.1700134277344	2846800.0
1141	2023-12-19	258.3299865722656	260.7699890136719	256.239990234375	260.1199951171875	2783000.0
1142	2023-12-20	253.9499969482422	259.57000732421875	253.6300048828125	255.89999389648438	2247800.0
1143	2023-12-21	257.32000732421875	257.7099914550781	250.61000061035156	254.25	3178000.0
1144	2023-12-22	255.6300048828125	256.9700012207031	253.75999450683594	256.9700012207031	1801400.0
1145	2023-12-26	257.8699951171875	258.239990234375	253.58299255371094	254.8300018310547	1814400.0
1146	2023-12-27	257.32000732421875	259.5400085449219	255.72999572753906	258.2650146484375	1553000.0
1147	2023-12-28	256.1300048828125	257.4200134277344	255.11000061035156	257.4100036621094	1025600.0
1148	2023-12-29	255.32000732421875	257.17999267578125	251.8800048828125	255.8300018310547	1856700.0
1149	2024-01-02	246.88999938964844	252.2899932861328	243.02999877929688	251.47000122070312	3756800.0
1150	2024-01-03	244.36000061035156	248.83099365234375	238.61000061035156	240.32000732421875	3157600.0
1151	2024-01-04	245.64999389648438	247.61000061035156	243.63999938964844	246.0	2103000.0
1152	2024-01-05	247.4600067138672	249.47999572753906	244.64999389648438	245.0	2405900.0
1153	2024-01-08	261.2799987792969	261.6390075683594	251.55999755859375	251.89999389648438	4009200.0
1154	2024-01-09	273.7699890136719	276.55999755859375	264.989990234375	265.69500732421875	6066900.0
1155	2024-01-10	282.0400085449219	282.31500244140625	274.8699951171875	274.8699951171875	4674000.0
1156	2024-01-11	284.5199890136719	287.760009765625	280.3500061035156	284.0	3460700.0
1157	2024-01-12	283.3500061035156	290.3299865722656	282.510009765625	287.0	2532700.0
1158	2024-01-16	286.2900085449219	287.20001220703125	279.05999755859375	279.3900146484375	2690800.0
1159	2024-01-17	276.2699890136719	283.2300109863281	272.79901123046875	279.5400085449219	4419700.0
1160	2024-01-18	283.1099853515625	284.4599914550781	279.1700134277344	281.6700134277344	2705900.0
1161	2024-01-19	290.5400085449219	290.8500061035156	283.79998779296875	285.0	3004200.0
1162	2024-01-22	298.6600036621094	302.0	295.3699951171875	300.4800109863281	4229400.0
1163	2024-01-23	297.2699890136719	299.70001220703125	291.7049865722656	298.1700134277344	2989300.0
1164	2024-01-24	300.2799987792969	307.54998779296875	298.5400085449219	300.5799865722656	4454200.0
1165	2024-01-25	293.4599914550781	306.29998779296875	290.7900085449219	305.6099853515625	4332900.0
1166	2024-01-26	290.30999755859375	293.75	286.75	290.489990234375	2811500.0
1167	2024-01-29	300.6700134277344	300.70001220703125	293.75	294.0	3131500.0
1168	2024-01-30	301.3500061035156	302.614990234375	298.3999938964844	301.0	2147400.0
1169	2024-01-31	292.5	300.114990234375	290.8900146484375	298.0	2494100.0
1170	2024-02-01	299.3699951171875	299.8999938964844	294.1700134277344	296.1400146484375	1853600.0
1171	2024-02-02	303.57000732421875	305.2099914550781	296.7099914550781	299.75	2371600.0
1172	2024-02-05	302.489990234375	307.7659912109375	295.57000732421875	305.0	2481300.0
1173	2024-02-06	302.1099853515625	307.7699890136719	295.30999755859375	305.3699951171875	2087600.0
1174	2024-02-07	317.7799987792969	321.07000732421875	306.7099914550781	307.7300109863281	4017400.0
1175	2024-02-08	323.0400085449219	323.9289855957031	314.0299987792969	316.7099914550781	2531100.0
1176	2024-02-09	329.3399963378906	336.989990234375	326.42999267578125	330.0	3870000.0
1177	2024-02-12	321.2900085449219	330.6679992675781	320.6300048828125	329.70001220703125	3414100.0
1178	2024-02-13	322.44000244140625	326.3399963378906	302.0	307.5400085449219	4531400.0
1179	2024-02-14	334.54998779296875	334.8999938964844	326.55999755859375	327.760009765625	2394900.0
1180	2024-02-15	331.3800048828125	338.4530029296875	327.1130065917969	337.5	2919900.0
1181	2024-02-16	329.239990234375	332.3699951171875	325.1300048828125	331.7900085449219	2120600.0
1182	2024-02-20	323.7099914550781	327.0	315.07000732421875	327.0	4136700.0
1183	2024-02-21	292.3599853515625	294.5989990234375	273.1600036621094	283.0299987792969	9067400.0
1184	2024-02-22	310.9100036621094	313.6600036621094	297.0	304.92999267578125	4797900.0
1185	2024-02-23	311.489990234375	317.0	308.5799865722656	313.7799987792969	2965200.0
1186	2024-02-26	321.0299987792969	323.3139953613281	309.489990234375	313.1600036621094	3884900.0
1187	2024-02-27	321.2099914550781	329.0899963378906	320.7099914550781	323.3999938964844	2790400.0
1188	2024-02-28	320.94000244140625	321.69000244140625	314.54998779296875	318.8599853515625	2072600.0
1189	2024-02-29	324.1499938964844	328.9800109863281	321.07000732421875	324.9100036621094	3812100.0
1190	2024-03-01	314.6000061035156	319.7200012207031	309.1199951171875	319.25	5829300.0
1191	2024-03-04	313.80999755859375	317.989990234375	311.2900085449219	317.3299865722656	4796600.0
1192	2024-03-05	297.55999755859375	308.5	289.79998779296875	307.5299987792969	13249300.0
1193	2024-03-06	329.57000732421875	365.0	324.010009765625	360.04998779296875	23050900.0
1194	2024-03-07	329.67999267578125	331.8500061035156	315.2099914550781	329.75	9729500.0
1195	2024-03-08	322.8500061035156	341.739990234375	322.4100036621094	331.0	6013600.0
1196	2024-03-11	317.3699951171875	323.5	316.0	319.1499938964844	3292000.0
1197	2024-03-12	329.2699890136719	333.80999755859375	317.3699951171875	318.6099853515625	4156500.0
1198	2024-03-13	332.1700134277344	334.82501220703125	325.5	329.7300109863281	2730900.0
1199	2024-03-14	328.5899963378906	337.7799987792969	325.4750061035156	333.0	2776800.0
1200	2024-03-15	315.6499938964844	327.3900146484375	315.6000061035156	325.5799865722656	4478500.0
1201	2024-03-18	321.05999755859375	322.3699951171875	315.8999938964844	319.0299987792969	2736600.0
1202	2024-03-19	320.8599853515625	321.4800109863281	310.2200012207031	318.1499938964844	2933600.0
1203	2024-03-20	326.8699951171875	328.4700012207031	318.06298828125	321.0	2528800.0
1204	2024-03-21	329.4599914550781	333.2300109863281	322.04998779296875	325.8900146484375	3253400.0
1205	2024-03-22	327.5799865722656	328.3900146484375	319.54998779296875	327.7300109863281	2599700.0
1206	2024-03-25	324.760009765625	329.25	321.0	326.0	1695200.0
1207	2024-03-26	330.010009765625	332.5	323.8599853515625	326.0	2417700.0
1208	2024-03-27	322.25	333.8399963378906	317.55999755859375	333.3399963378906	3175600.0
1209	2024-03-28	320.5899963378906	327.6499938964844	319.94000244140625	322.4200134277344	2253100.0
1210	2024-04-01	319.5899963378906	321.989990234375	313.7200012207031	321.0	1830900.0
1211	2024-04-02	319.54998779296875	319.7099914550781	310.9599914550781	312.9200134277344	2125300.0
1212	2024-04-03	320.0400085449219	323.54998779296875	314.4800109863281	316.57000732421875	2013400.0
1213	2024-04-04	309.19000244140625	325.989990234375	308.8800048828125	324.29998779296875	2667000.0
1214	2024-04-05	315.5	317.5	309.3299865722656	309.7200012207031	1768200.0
1215	2024-04-08	313.7300109863281	316.6400146484375	309.5	316.17999267578125	1457300.0
1216	2024-04-09	310.7699890136719	316.0	308.6300048828125	314.989990234375	1864700.0
1217	2024-04-10	312.5299987792969	315.08099365234375	305.3399963378906	305.989990234375	1939000.0
1218	2024-04-11	317.79998779296875	317.9049987792969	310.135009765625	313.5400085449219	1869000.0
1219	2024-04-12	309.04998779296875	314.8699951171875	307.0	313.8900146484375	2170100.0
1220	2024-04-15	299.5	312.0	298.3900146484375	310.0299987792969	2571600.0
1221	2024-04-16	299.1499938964844	301.6499938964844	296.79998779296875	297.54998779296875	1828300.0
1222	2024-04-17	293.69000244140625	304.79998779296875	291.7099914550781	304.0	2290300.0
1223	2024-04-18	294.1000061035156	297.5	290.17999267578125	293.0	2100000.0
1224	2024-04-19	282.6400146484375	292.7300109863281	280.8800048828125	291.95001220703125	3110200.0
1225	2024-04-22	289.1499938964844	291.2900085449219	281.3999938964844	285.739990234375	2483400.0
1226	2024-04-23	299.6499938964844	302.80999755859375	292.1700134277344	292.2099914550781	2593000.0
1227	2024-04-24	297.6199951171875	304.82000732421875	294.739990234375	303.6000061035156	1656200.0
1228	2024-04-25	298.0199890136719	299.8500061035156	287.9100036621094	289.55999755859375	2022100.0
1229	2024-04-26	304.07000732421875	305.7799987792969	298.2699890136719	300.3399963378906	2007800.0
1230	2024-04-29	304.0400085449219	313.8630065917969	302.04998779296875	312.57000732421875	1899600.0
1231	2024-04-30	292.5400085449219	303.06500244140625	292.3299865722656	302.0	1930200.0
1232	2024-05-01	295.44000244140625	302.5	288.54998779296875	290.44000244140625	2090800.0
1233	2024-05-02	303.5400085449219	307.94000244140625	298.0429992675781	303.7550048828125	3920500.0
1234	2024-05-03	310.2099914550781	311.54998779296875	300.0	304.760009765625	4080800.0
1235	2024-05-06	317.80999755859375	317.8999938964844	304.29998779296875	307.3800048828125	2903500.0
1236	2024-05-07	312.54998779296875	321.5150146484375	311.6499938964844	315.7099914550781	3199000.0
1237	2024-05-08	313.760009765625	319.2300109863281	308.57000732421875	311.8800048828125	2073100.0
1238	2024-05-09	317.94000244140625	318.25	309.3800048828125	313.0299987792969	2158400.0
1239	2024-05-10	320.760009765625	327.5	318.3900146484375	320.0	2657400.0
1240	2024-05-13	319.17999267578125	325.0	316.6300048828125	325.0	1894400.0
1241	2024-05-14	329.54998779296875	330.7900085449219	319.17999267578125	319.19000244140625	2948700.0
1242	2024-05-15	343.1199951171875	344.3699951171875	330.92999267578125	333.2099914550781	3143200.0
1243	2024-05-16	339.05999755859375	344.0799865722656	338.8299865722656	343.0	2074700.0
1244	2024-05-17	345.92999267578125	346.2799987792969	338.7099914550781	340.0	2044900.0
1245	2024-05-20	348.75	349.5899963378906	344.6499938964844	346.0	2175000.0
1246	2024-05-21	349.32000732421875	351.6499938964844	340.5199890136719	343.05499267578125	2099300.0
1247	2024-05-22	345.4200134277344	352.94000244140625	342.8599853515625	350.0	1907500.0
1248	2024-05-23	342.3500061035156	350.4100036621094	341.2749938964844	350.0	1836000.0
1249	2024-05-24	351.4700012207031	355.75	340.80999755859375	342.6700134277344	2667800.0
1250	2024-05-28	346.82000732421875	358.8399963378906	343.1099853515625	358.6400146484375	3235300.0
1251	2024-05-29	349.5199890136719	353.5400085449219	341.9599914550781	342.010009765625	2638900.0
1252	2024-05-30	315.9200134277344	346.6300048828125	314.1300048828125	346.1499938964844	6159400.0
1253	2024-05-31	313.6700134277344	329.7699890136719	306.5	329.760009765625	5401800.0
1254	2024-06-03	308.69000244140625	319.4800109863281	305.1099853515625	319.3699951171875	4364700.0
1255	2024-06-04	305.5799865722656	312.3800048828125	303.5050048828125	310.0	8475400.0
1256	2024-06-05	342.17999267578125	342.5899963378906	316.3900146484375	334.6099853515625	16035600.0
1257	2024-06-06	340.489990234375	349.3399963378906	336.19000244140625	342.92999267578125	4683500.0
1258	2024-06-07	349.1199951171875	349.9200134277344	337.1300048828125	343.0	5096800.0
1259	2024-06-10	374.57000732421875	384.9800109863281	367.1000061035156	367.1000061035156	15610500.0
1260	2024-06-11	384.6300048828125	385.0	370.1400146484375	372.8599853515625	7011700.0
1261	2024-06-12	387.3699951171875	390.7049865722656	378.8699951171875	390.25	5827800.0
1262	2024-06-13	382.80999755859375	389.8900146484375	380.94000244140625	387.8500061035156	3969500.0
1263	2024-06-14	385.43499755859375	388.3450012207031	381.1499938964844	382.0	3415000.0
1264	2024-06-17	390.42999267578125	394.6400146484375	376.54998779296875	382.75	4853100.0
1265	2024-06-18	389.510009765625	393.2900085449219	386.6600036621094	390.0	4092800.0
1266	2024-06-20	382.1400146484375	393.25	379.20001220703125	390.260009765625	5848000.0
1267	2024-06-21	380.6300048828125	381.0	370.70001220703125	380.6300048828125	54077400.0
1268	2024-06-24	377.92999267578125	381.760009765625	374.0	375.1000061035156	5400900.0
1269	2024-06-25	386.760009765625	387.80999755859375	379.5450134277344	379.75	3203100.0
1270	2024-06-26	380.3699951171875	387.510009765625	379.75	385.5899963378906	2952100.0
1271	2024-06-27	387.2900085449219	391.5400085449219	379.94000244140625	381.0	3666300.0
1272	2024-06-28	383.19000244140625	393.2900085449219	381.7820129394531	389.3299865722656	8480500.0
1273	2024-07-01	392.1499938964844	392.739990234375	377.9200134277344	385.2799987792969	2880200.0
1274	2024-07-02	385.04998779296875	387.1650085449219	381.4700012207031	382.2699890136719	3242700.0
1275	2024-07-03	387.17999267578125	390.0799865722656	382.38299560546875	384.25	1456800.0
1276	2024-07-05	389.67999267578125	391.4649963378906	385.30999755859375	387.8699951171875	1909000.0
1277	2024-07-08	390.7099914550781	397.1199951171875	379.7900085449219	390.3680114746094	2976500.0
1278	2024-07-09	385.8800048828125	398.3269958496094	383.20001220703125	392.510009765625	2967600.0
1279	2024-07-10	374.45001220703125	385.0199890136719	365.5899963378906	385.0	5826700.0
1280	2024-07-11	370.42999267578125	379.7799987792969	367.5	375.69000244140625	3125500.0
1281	2024-07-12	371.32000732421875	374.489990234375	367.7550048828125	368.20001220703125	2609700.0
1282	2024-07-15	377.3699951171875	383.57000732421875	364.2099914550781	371.6700134277344	3522400.0
1283	2024-07-16	369.04998779296875	379.3349914550781	368.5	378.239990234375	2606300.0
1284	2024-07-17	354.94000244140625	363.59698486328125	350.7200012207031	360.0	3498700.0
1285	2024-07-18	343.04998779296875	352.20001220703125	336.3399963378906	351.739990234375	4552800.0
1286	2024-07-19	304.9599914550781	316.75	290.1000061035156	294.510009765625	42145700.0
1287	2024-07-22	263.9100036621094	285.010009765625	261.5899963378906	285.010009765625	49567500.0
1288	2024-07-23	268.8800048828125	277.0	258.7699890136719	269.0199890136719	33583100.0
1289	2024-07-24	258.1400146484375	275.44000244140625	257.3599853515625	270.0	14736300.0
1290	2024-07-25	254.14999389648438	262.7900085449219	250.22000122070312	258.3900146484375	10511400.0
1291	2024-07-26	256.1600036621094	260.5400085449219	251.25999450683594	259.95001220703125	9584400.0
1292	2024-07-29	258.80999755859375	265.5	257.45001220703125	259.510009765625	11792200.0
1293	2024-07-30	233.64999389648438	248.3300018310547	226.22000122070312	247.5500030517578	25824900.0
1294	2024-07-31	231.9600067138672	236.91000366210938	228.2100067138672	234.6699981689453	11980400.0
1295	2024-08-01	224.22000122070312	232.1999969482422	221.66000366210938	232.0	9914200.0
1296	2024-08-02	217.88999938964844	221.47500610351562	211.13999938964844	217.14999389648438	8978100.0
1297	2024-08-05	222.0500030517578	224.1199951171875	200.80999755859375	201.53500366210938	10942200.0
1298	2024-08-06	231.69000244140625	235.24000549316406	221.55999755859375	230.19000244140625	10613400.0
1299	2024-08-07	230.6699981689453	243.5	230.10000610351562	238.3699951171875	9349000.0
1300	2024-08-08	240.52000427246094	242.0399932861328	229.72000122070312	233.8800048828125	6675000.0
1301	2024-08-09	240.89999389648438	246.00999450683594	238.8000030517578	242.17999267578125	5938900.0
1302	2024-08-12	239.33999633789062	242.8699951171875	235.60000610351562	242.0	3729400.0
1303	2024-08-13	248.11000061035156	248.97000122070312	240.0050048828125	242.0	5126800.0
1304	2024-08-14	256.2200012207031	258.9599914550781	249.25599670410156	250.0	5713900.0
1305	2024-08-15	260.489990234375	263.6499938964844	257.5199890136719	260.25	5898100.0
1306	2024-08-16	262.5400085449219	262.6400146484375	257.8500061035156	260.44000244140625	3495600.0
1307	2024-08-19	266.7799987792969	270.9800109863281	262.6000061035156	264.0	5466600.0
1308	2024-08-20	266.5299987792969	270.1199951171875	264.3949890136719	269.3599853515625	3876500.0
1309	2024-08-21	273.2099914550781	274.4200134277344	265.64300537109375	267.010009765625	5258400.0
1310	2024-08-22	267.6400146484375	278.5	267.2300109863281	275.239990234375	4420700.0
1311	2024-08-23	271.5400085449219	273.6000061035156	266.80999755859375	270.1000061035156	3248600.0
1312	2024-08-26	265.8699951171875	271.739990234375	265.2699890136719	271.05999755859375	3558400.0
1313	2024-08-27	269.8299865722656	270.42999267578125	260.75	261.80999755859375	3686900.0
1314	2024-08-28	264.20001220703125	270.7200012207031	261.4800109863281	269.79998779296875	7072600.0
1315	2024-08-29	271.6700134277344	285.7300109863281	261.3299865722656	262.010009765625	13100200.0
1316	2024-08-30	277.2799987792969	284.1099853515625	273.3500061035156	277.7799987792969	6617000.0
1317	2024-09-03	266.6000061035156	277.510009765625	265.2900085449219	275.7799987792969	5503200.0
1318	2024-09-04	259.32000732421875	267.197998046875	258.4100036621094	260.44000244140625	4372200.0
1319	2024-09-05	256.42999267578125	259.0	252.6699981689453	255.39999389648438	3928000.0
1320	2024-09-06	246.38999938964844	257.3999938964844	244.49000549316406	255.8000030517578	4320100.0
1321	2024-09-09	246.5800018310547	249.5	244.1699981689453	249.11500549316406	3198200.0
1322	2024-09-10	247.74000549316406	250.3300018310547	243.5500030517578	248.75	2199200.0
1323	2024-09-11	253.52999877929688	254.5800018310547	242.25	247.72999572753906	2666100.0
1324	2024-09-12	257.1000061035156	258.3800048828125	252.47999572753906	255.67999267578125	2650400.0
1325	2024-09-13	259.1300048828125	261.5799865722656	256.0	257.0	2133900.0
1326	2024-09-16	267.80999755859375	270.04998779296875	259.3500061035156	260.7699890136719	3698600.0
1327	2024-09-17	268.7200012207031	272.3999938964844	267.32000732421875	270.20001220703125	2775400.0
1328	2024-09-18	267.1199951171875	272.0199890136719	263.45001220703125	269.489990234375	3178600.0
1329	2024-09-19	277.3800048828125	283.989990234375	273.75	276.0	6219000.0
1330	2024-09-20	299.8500061035156	300.45001220703125	283.8800048828125	284.1300048828125	17875100.0
1331	2024-09-23	293.1400146484375	302.1579895019531	292.57000732421875	297.7799987792969	5519300.0
1332	2024-09-24	288.5400085449219	295.3999938964844	285.2799987792969	294.8900146484375	4110700.0
1333	2024-09-25	286.4700012207031	291.7300109863281	285.5400085449219	290.0	2953500.0
1334	2024-09-26	281.4800109863281	292.375	277.8800048828125	291.25	4532100.0
1335	2024-09-27	285.8599853515625	286.45001220703125	281.1499938964844	283.79998779296875	2896400.0
1336	2024-09-30	280.4700012207031	285.4100036621094	278.20001220703125	284.0	2853700.0
1337	2024-10-01	275.1499938964844	282.9739990234375	272.6700134277344	282.260009765625	3122600.0
1338	2024-10-02	280.239990234375	282.1499938964844	274.86199951171875	274.885009765625	2592600.0
1339	2024-10-03	283.75	286.8999938964844	278.55999755859375	279.0	3336400.0
1340	2024-10-04	292.239990234375	292.55999755859375	283.79998779296875	288.1600036621094	3118400.0
1341	2024-10-07	286.9700012207031	293.0	285.7900085449219	291.0	2314300.0
1342	2024-10-08	293.010009765625	295.25	286.7799987792969	287.8800048828125	2886300.0
1343	2024-10-09	298.3399963378906	298.7699890136719	292.5	293.739990234375	2534400.0
1344	2024-10-10	314.9200134277344	315.5299987792969	297.0	297.7200012207031	7859900.0
1345	2024-10-11	320.2099914550781	322.5899963378906	313.0	314.9200134277344	4606800.0
1346	2024-10-14	310.5199890136719	323.94000244140625	309.6000061035156	321.57000732421875	4474200.0
1347	2024-10-15	302.30999755859375	310.5199890136719	300.69000244140625	309.54998779296875	3765400.0
1348	2024-10-16	306.239990234375	307.2049865722656	299.2699890136719	303.8500061035156	2889200.0
1349	2024-10-17	310.3399963378906	313.739990234375	306.239990234375	310.0	3078400.0
1350	2024-10-18	310.1499938964844	313.8800048828125	306.80999755859375	310.3399963378906	2897100.0
1351	2024-10-21	309.54998779296875	316.99798583984375	308.1099853515625	309.6600036621094	3293500.0
1352	2024-10-22	308.510009765625	311.55999755859375	304.260009765625	309.0	2259200.0
1353	2024-10-23	299.29998779296875	308.0660095214844	298.32000732421875	307.1400146484375	3102900.0
1354	2024-10-24	304.4700012207031	305.9070129394531	301.0	302.1099853515625	1980900.0
1355	2024-10-25	300.6199951171875	311.3500061035156	295.1300048828125	305.2200012207031	6045800.0
1356	2024-10-28	301.32000732421875	305.0	295.30999755859375	301.1449890136719	3464800.0
1357	2024-10-29	310.94000244140625	313.1499938964844	300.3999938964844	303.239990234375	3454800.0
1358	2024-10-30	307.45001220703125	315.47601318359375	307.135009765625	311.5	2083800.0
1359	2024-10-31	296.8699951171875	307.4049987792969	294.67999267578125	306.1199951171875	3475700.0
1360	2024-11-01	303.1300048828125	304.3800048828125	295.7099914550781	296.7900085449219	2975900.0
1361	2024-11-04	298.8800048828125	302.92999267578125	295.0799865722656	300.5199890136719	2321900.0
1362	2024-11-05	307.5799865722656	308.8900146484375	298.61700439453125	300.0	2260000.0
1363	2024-11-06	320.0	324.66400146484375	316.75	317.1700134277344	4227700.0
1364	2024-11-07	330.7799987792969	333.2200012207031	320.45098876953125	322.5	3575200.0
1365	2024-11-08	330.0299987792969	333.1499938964844	323.239990234375	330.54998779296875	2845700.0
1366	2024-11-11	342.4200134277344	342.7900085449219	331.8800048828125	334.0	3345400.0
1367	2024-11-12	343.5	343.8900146484375	336.5249938964844	339.80999755859375	3183700.0
1368	2024-11-13	347.8800048828125	359.45001220703125	344.0899963378906	345.6000061035156	4745700.0
1369	2024-11-14	344.3599853515625	351.0899963378906	343.5299987792969	347.8900146484375	2582100.0
1370	2024-11-15	336.75	343.010009765625	332.75	340.3999938964844	3460500.0
1371	2024-11-18	342.9700012207031	347.29998779296875	336.75	339.9700012207031	2386900.0
1372	2024-11-19	353.2900085449219	354.3399963378906	338.52899169921875	341.5400085449219	3169500.0
1373	2024-11-20	350.1499938964844	357.30999755859375	344.46600341796875	357.30999755859375	2499900.0
1374	2024-11-21	357.54998779296875	362.3999938964844	351.5	354.5	4553900.0
1375	2024-11-22	372.260009765625	372.55999755859375	357.95001220703125	359.67999267578125	3442500.0
1376	2024-11-25	363.67999267578125	377.4200134277344	360.7799987792969	375.0	5022800.0
1377	2024-11-26	364.29998779296875	367.3500061035156	359.25	363.0	6951300.0
1378	2024-11-27	347.5899963378906	359.2200012207031	340.5199890136719	359.2200012207031	10807700.0