Rivaldi_Prediction/data/databaseSGD/US23804L1035.csv

1	Date	PX_LAST	PX_HIGH	PX_LOW	PX_OPEN	PX_VOLUME
2	2019-09-19	37.54999923706055	41.439998626708984	36.029998779296875	40.349998474121094	22025800.0
3	2019-09-20	36.150001525878906	39.20000076293945	36.150001525878906	38.59000015258789	3322600.0
4	2019-09-23	36.11000061035156	38.150001525878906	35.75	36.58000183105469	2237300.0
5	2019-09-24	34.5	37.119998931884766	34.060001373291016	36.0099983215332	3175000.0
6	2019-09-25	35.25	35.599998474121094	34.20000076293945	34.599998474121094	3026600.0
7	2019-09-26	32.439998626708984	36.290000915527344	32.29999923706055	36.0	2658200.0
8	2019-09-27	32.27000045776367	33.5099983215332	30.469999313354492	33.0	2475900.0
9	2019-09-30	33.90999984741211	34.20000076293945	32.0	32.63999938964844	1385000.0
10	2019-10-01	32.38999938964844	34.47999954223633	31.25	34.25	1291300.0
11	2019-10-02	31.100000381469727	31.899999618530273	30.010000228881836	31.649999618530273	1877200.0
12	2019-10-03	32.88999938964844	34.79999923706055	30.5	31.18000030517578	2437800.0
13	2019-10-04	34.720001220703125	35.08000183105469	32.79899978637695	33.04999923706055	918700.0
14	2019-10-07	36.810001373291016	37.970001220703125	34.400001525878906	34.900001525878906	1983800.0
15	2019-10-08	35.45000076293945	36.70000076293945	34.91999816894531	36.5	1217000.0
16	2019-10-09	36.75	37.4900016784668	35.61000061035156	35.849998474121094	1166800.0
17	2019-10-10	35.599998474121094	37.349998474121094	35.150001525878906	36.75	1348600.0
18	2019-10-11	35.66999816894531	36.47999954223633	35.369998931884766	35.93000030517578	2168600.0
19	2019-10-14	33.09000015258789	36.25	32.95000076293945	35.650001525878906	2194800.0
20	2019-10-15	34.79999923706055	34.849998474121094	32.5099983215332	33.16999816894531	1473000.0
21	2019-10-16	32.20000076293945	33.77000045776367	31.899999618530273	33.560001373291016	1987700.0
22	2019-10-17	33.959999084472656	34.15999984741211	32.29999923706055	32.29999923706055	1488800.0
23	2019-10-18	31.56999969482422	33.875	31.459999084472656	33.84000015258789	1305000.0
24	2019-10-21	30.010000228881836	32.099998474121094	29.700000762939453	31.899999618530273	1981500.0
25	2019-10-22	28.040000915527344	30.309999465942383	28.010000228881836	30.049999237060547	1964400.0
26	2019-10-23	28.760000228881836	29.25	27.549999237060547	27.899999618530273	2779600.0
27	2019-10-24	32.5	33.459999084472656	29.149999618530273	29.15999984741211	3813400.0
28	2019-10-25	34.29999923706055	34.5	32.400001525878906	32.86000061035156	2117700.0
29	2019-10-28	33.279998779296875	35.4370002746582	33.11000061035156	35.0	1906100.0
30	2019-10-29	33.650001525878906	34.08000183105469	32.599998474121094	33.189998626708984	716700.0
31	2019-10-30	34.810001373291016	34.869998931884766	33.380001068115234	33.790000915527344	919700.0
32	2019-10-31	33.59000015258789	34.9900016784668	33.119998931884766	34.81999969482422	965200.0
33	2019-11-01	34.02000045776367	34.47999954223633	33.630001068115234	33.70000076293945	803900.0
34	2019-11-04	34.439998626708984	34.869998931884766	33.36000061035156	34.529998779296875	865500.0
35	2019-11-05	34.90999984741211	35.25	33.209999084472656	34.5	1021100.0
36	2019-11-06	33.060001373291016	34.7599983215332	32.88999938964844	34.560001373291016	1257800.0
37	2019-11-07	31.290000915527344	33.7400016784668	31.0	33.29999923706055	1016600.0
38	2019-11-08	32.810001373291016	32.83000183105469	30.260000228881836	31.110000610351562	931700.0
39	2019-11-11	33.54999923706055	34.0	32.36000061035156	32.7599983215332	1665000.0
40	2019-11-12	34.400001525878906	35.20000076293945	33.79999923706055	33.810001373291016	3258700.0
41	2019-11-13	40.189998626708984	41.91999816894531	38.25	38.81999969482422	10597600.0
42	2019-11-14	41.369998931884766	41.720001220703125	39.380001068115234	40.18000030517578	2564300.0
43	2019-11-15	40.630001068115234	42.959999084472656	40.43000030517578	41.75	2117200.0
44	2019-11-18	40.31999969482422	41.47999954223633	39.75	40.720001220703125	1151500.0
45	2019-11-19	39.150001525878906	40.880001068115234	37.529998779296875	40.45000076293945	1890800.0
46	2019-11-20	38.400001525878906	39.9379997253418	37.599998474121094	38.83000183105469	1158000.0
47	2019-11-21	40.029998779296875	40.16999816894531	38.18000030517578	38.2400016784668	1410300.0
48	2019-11-22	41.040000915527344	42.70000076293945	39.709999084472656	41.349998474121094	2671100.0
49	2019-11-25	42.810001373291016	44.09000015258789	41.46699905395508	41.5	2295000.0
50	2019-11-26	40.54999923706055	43.70000076293945	39.810001373291016	43.099998474121094	1779400.0
51	2019-11-27	41.86000061035156	42.20000076293945	39.720001220703125	40.79999923706055	1278500.0
52	2019-11-29	40.77000045776367	42.20000076293945	40.560001373291016	41.81999969482422	574800.0
53	2019-12-02	39.599998474121094	41.31999969482422	37.84000015258789	41.11000061035156	2047900.0
54	2019-12-03	37.77000045776367	38.72200012207031	37.5	37.58000183105469	2118900.0
55	2019-12-04	36.91999816894531	38.25	36.09000015258789	38.0	1662400.0
56	2019-12-05	35.86000061035156	36.83000183105469	35.810001373291016	36.83000183105469	2028400.0
57	2019-12-06	35.90999984741211	36.33000183105469	35.599998474121094	35.93000030517578	2864400.0
58	2019-12-09	35.15999984741211	36.040000915527344	34.099998474121094	34.630001068115234	3169400.0
59	2019-12-10	34.810001373291016	36.25	34.2599983215332	34.33000183105469	5370700.0
60	2019-12-11	35.54999923706055	35.68000030517578	33.060001373291016	34.810001373291016	3372400.0
61	2019-12-12	35.72999954223633	36.61000061035156	35.13999938964844	35.45000076293945	2062800.0
62	2019-12-13	38.790000915527344	39.130001068115234	36.0099983215332	36.20000076293945	4404000.0
63	2019-12-16	38.790000915527344	39.02000045776367	37.130001068115234	38.90999984741211	2943600.0
64	2019-12-17	37.18000030517578	38.2400016784668	36.02000045776367	37.86000061035156	5174100.0
65	2019-12-18	38.209999084472656	38.75	36.810001373291016	37.65999984741211	3146200.0
66	2019-12-19	38.099998474121094	38.439998626708984	37.5	37.5099983215332	1524500.0
67	2019-12-20	38.5099983215332	38.869998931884766	37.599998474121094	37.709999084472656	3420600.0
68	2019-12-23	37.79999923706055	39.63999938964844	37.40999984741211	38.849998474121094	2284100.0
69	2019-12-24	37.09000015258789	37.797000885009766	36.619998931884766	37.720001220703125	783600.0
70	2019-12-26	37.959999084472656	38.20000076293945	37.0	37.29999923706055	1378000.0
71	2019-12-27	36.11000061035156	37.95199966430664	35.611000061035156	37.900001525878906	3473000.0
72	2019-12-30	37.130001068115234	37.20000076293945	35.400001525878906	36.720001220703125	1611100.0
73	2019-12-31	37.779998779296875	37.95000076293945	36.77000045776367	36.900001525878906	1460200.0
74	2020-01-02	36.70000076293945	38.25	36.599998474121094	38.220001220703125	1784200.0
75	2020-01-03	37.41999816894531	37.69900131225586	35.95800018310547	36.11000061035156	1573200.0
76	2020-01-06	39.900001525878906	40.06999969482422	37.380001068115234	37.5099983215332	5563200.0
77	2020-01-07	40.060001373291016	41.540000915527344	39.20000076293945	39.95000076293945	4065600.0
78	2020-01-08	39.95000076293945	41.08000183105469	39.150001525878906	40.29999923706055	1957200.0
79	2020-01-09	40.209999084472656	40.96500015258789	39.880001068115234	40.45000076293945	1629700.0
80	2020-01-10	40.15999984741211	40.880001068115234	39.84199905395508	40.54999923706055	1675800.0
81	2020-01-13	40.939998626708984	43.52000045776367	40.599998474121094	40.720001220703125	5296900.0
82	2020-01-14	39.27000045776367	41.39899826049805	38.81999969482422	41.15999984741211	2403100.0
83	2020-01-15	40.22999954223633	41.4900016784668	39.400001525878906	39.56999969482422	2098300.0
84	2020-01-16	40.61000061035156	41.777000427246094	39.959999084472656	40.7400016784668	2020100.0
85	2020-01-17	41.189998626708984	41.720001220703125	40.61000061035156	41.20000076293945	1377500.0
86	2020-01-21	41.130001068115234	42.275001525878906	40.470001220703125	41.18000030517578	2192100.0
87	2020-01-22	42.220001220703125	42.66999816894531	41.255001068115234	41.47999954223633	1167500.0
88	2020-01-23	42.810001373291016	43.25	40.93000030517578	42.33000183105469	1799700.0
89	2020-01-24	42.04999923706055	44.029998779296875	40.810001373291016	43.4900016784668	2572000.0
90	2020-01-27	41.255001068115234	41.33000183105469	39.25	40.0	2053800.0
91	2020-01-28	42.15999984741211	42.209999084472656	40.58000183105469	41.58000183105469	1229600.0
92	2020-01-29	43.91999816894531	44.9900016784668	42.15999984741211	42.900001525878906	2817800.0
93	2020-01-30	47.040000915527344	47.20000076293945	43.08100128173828	43.4900016784668	2830800.0
94	2020-01-31	46.209999084472656	47.2599983215332	45.73899841308594	47.130001068115234	1708800.0
95	2020-02-03	45.2599983215332	47.47999954223633	43.5099983215332	46.619998931884766	2275200.0
96	2020-02-04	47.599998474121094	48.4900016784668	45.72999954223633	46.209999084472656	1780200.0
97	2020-02-05	45.72999954223633	49.07600021362305	43.77000045776367	48.880001068115234	2455200.0
98	2020-02-06	46.04999923706055	46.29999923706055	44.10100173950195	45.75	1081100.0
99	2020-02-07	47.18000030517578	47.97999954223633	46.150001525878906	46.5	1765800.0
100	2020-02-10	47.95000076293945	49.0	47.5	47.52000045776367	1537100.0
101	2020-02-11	47.810001373291016	49.41999816894531	47.34000015258789	48.619998931884766	1884400.0
102	2020-02-12	50.0099983215332	50.119998931884766	48.04999923706055	48.25	2199400.0
103	2020-02-13	48.5	49.470001220703125	47.709999084472656	49.349998474121094	3361800.0
104	2020-02-14	47.029998779296875	48.689998626708984	44.25	45.90999984741211	8374800.0
105	2020-02-18	47.08000183105469	48.58000183105469	46.60499954223633	47.290000915527344	3049600.0
106	2020-02-19	47.29999923706055	47.86000061035156	46.40999984741211	47.20000076293945	2877400.0
107	2020-02-20	45.9900016784668	47.029998779296875	44.08000183105469	45.68000030517578	5201800.0
108	2020-02-21	45.68000030517578	45.790000915527344	43.7239990234375	45.63999938964844	2695900.0
109	2020-02-24	44.959999084472656	45.349998474121094	42.33000183105469	43.0	3187400.0
110	2020-02-25	44.310001373291016	45.60200119018555	43.0	45.400001525878906	4406100.0
111	2020-02-26	43.90999984741211	45.38999938964844	43.5	44.060001373291016	2817400.0
112	2020-02-27	45.88999938964844	46.58000183105469	41.720001220703125	42.119998931884766	7190100.0
113	2020-02-28	45.150001525878906	45.84000015258789	43.5	43.79999923706055	4457400.0
114	2020-03-02	44.790000915527344	45.779998779296875	43.61000061035156	45.0	5880800.0
115	2020-03-03	43.400001525878906	44.86000061035156	42.36000061035156	44.79999923706055	4483700.0
116	2020-03-04	44.525001525878906	44.900001525878906	43.130001068115234	44.33000183105469	2239900.0
117	2020-03-05	47.29999923706055	48.119998931884766	43.310001373291016	43.310001373291016	5074300.0
118	2020-03-06	43.619998931884766	46.439998626708984	43.08000183105469	46.0099983215332	3987400.0
119	2020-03-09	38.81999969482422	40.0	37.369998931884766	38.779998779296875	9150100.0
120	2020-03-10	38.0	39.849998474121094	36.45000076293945	39.75	13106300.0
121	2020-03-11	35.560001373291016	37.709999084472656	34.790000915527344	37.310001373291016	6011700.0
122	2020-03-12	33.099998474121094	34.93000030517578	31.0	32.459999084472656	6687300.0
123	2020-03-13	35.2599983215332	36.599998474121094	32.0	36.0	5704700.0
124	2020-03-16	28.959999084472656	33.18000030517578	28.8799991607666	32.0	4915500.0
125	2020-03-17	34.119998931884766	34.439998626708984	29.309999465942383	29.530000686645508	4476800.0
126	2020-03-18	32.08000183105469	33.880001068115234	30.459999084472656	30.850000381469727	3133800.0
127	2020-03-19	33.099998474121094	33.77000045776367	31.299999237060547	32.0	4076200.0
128	2020-03-20	33.380001068115234	35.119998931884766	33.0099983215332	33.540000915527344	5349700.0
129	2020-03-23	32.900001525878906	34.099998474121094	30.6299991607666	34.099998474121094	4407900.0
130	2020-03-24	34.4900016784668	35.38999938964844	33.75	34.04999923706055	3495400.0
131	2020-03-25	33.689998626708984	36.88999938964844	33.599998474121094	34.11000061035156	3049100.0
132	2020-03-26	34.29999923706055	35.93000030517578	33.40999984741211	34.06999969482422	4155000.0
133	2020-03-27	34.54999923706055	35.2400016784668	33.141998291015625	34.290000915527344	2892500.0
134	2020-03-30	34.75	35.654998779296875	33.75	35.45000076293945	2321400.0
135	2020-03-31	35.97999954223633	36.540000915527344	34.36000061035156	34.5	3221700.0
136	2020-04-01	34.880001068115234	37.0	34.310001373291016	34.83000183105469	2855200.0
137	2020-04-02	34.599998474121094	35.869998931884766	33.619998931884766	34.900001525878906	1866000.0
138	2020-04-03	34.689998626708984	35.34400177001953	33.040000915527344	34.5	2626900.0
139	2020-04-06	36.279998779296875	36.45000076293945	35.099998474121094	35.439998626708984	2187300.0
140	2020-04-07	35.900001525878906	37.2400016784668	35.0099983215332	37.0	2920700.0
141	2020-04-08	37.150001525878906	37.88999938964844	35.400001525878906	36.099998474121094	4113200.0
142	2020-04-09	36.95000076293945	37.4900016784668	36.349998474121094	37.0	2737200.0
143	2020-04-13	37.869998931884766	38.349998474121094	37.41999816894531	37.689998626708984	3050700.0
144	2020-04-14	38.90999984741211	39.11600112915039	38.25	38.56999969482422	2725600.0
145	2020-04-15	38.7400016784668	39.36000061035156	38.02000045776367	38.58000183105469	2956200.0
146	2020-04-16	39.63999938964844	39.91999816894531	38.720001220703125	39.099998474121094	2895800.0
147	2020-04-17	40.400001525878906	40.66899871826172	38.54999923706055	40.0	3180000.0
148	2020-04-20	40.9900016784668	42.584999084472656	39.970001220703125	39.970001220703125	2934300.0
149	2020-04-21	40.0	41.683998107910156	38.13999938964844	41.029998779296875	3063300.0
150	2020-04-22	40.290000915527344	41.43000030517578	40.2599983215332	40.560001373291016	1885700.0
151	2020-04-23	40.150001525878906	41.0	38.68000030517578	40.0099983215332	1540500.0
152	2020-04-24	41.810001373291016	42.099998474121094	40.22999954223633	40.88999938964844	2781300.0
153	2020-04-27	43.22999954223633	43.43000030517578	42.0	42.25	1619500.0
154	2020-04-28	43.599998474121094	44.22999954223633	41.79999923706055	43.560001373291016	2260300.0
155	2020-04-29	44.650001525878906	45.13999938964844	43.7400016784668	43.849998474121094	1961200.0
156	2020-04-30	45.119998931884766	45.279998779296875	44.439998626708984	44.93000030517578	1734700.0
157	2020-05-01	44.97999954223633	45.470001220703125	43.132999420166016	44.0	2092000.0
158	2020-05-04	45.83000183105469	46.130001068115234	43.810001373291016	44.900001525878906	2499300.0
159	2020-05-05	46.599998474121094	47.34000015258789	46.0099983215332	46.33000183105469	3277100.0
160	2020-05-06	46.560001373291016	47.279998779296875	46.0099983215332	47.0	2195600.0
161	2020-05-07	49.61000061035156	50.09000015258789	47.2599983215332	47.5	4849400.0
162	2020-05-08	51.72999954223633	52.236000061035156	49.58000183105469	51.32500076293945	5216300.0
163	2020-05-11	55.689998626708984	57.18000030517578	52.599998474121094	52.9900016784668	10262800.0
164	2020-05-12	68.86000061035156	70.12000274658203	61.04999923706055	61.869998931884766	24947300.0
165	2020-05-13	69.98999786376953	72.1500015258789	64.61299896240234	66.63999938964844	13535300.0
166	2020-05-14	65.19000244140625	67.25	62.119998931884766	66.37999725341797	13375000.0
167	2020-05-15	67.16000366210938	69.22000122070312	64.94000244140625	65.0	6688500.0
168	2020-05-18	67.41000366210938	69.7699966430664	66.86000061035156	69.0	4061800.0
169	2020-05-19	70.05999755859375	71.41999816894531	67.45999908447266	67.75	4009400.0
170	2020-05-20	70.69999694824219	71.79000091552734	69.26000213623047	71.01000213623047	3189700.0
171	2020-05-21	69.88999938964844	70.9800033569336	68.44999694824219	70.0	2329400.0
172	2020-05-22	73.04000091552734	74.0	70.0	70.05000305175781	4724400.0
173	2020-05-26	71.0	75.0	67.51000213623047	74.58999633789062	5207800.0
174	2020-05-27	66.81999969482422	70.13200378417969	62.5	69.8499984741211	6837200.0
175	2020-05-28	67.12999725341797	70.19999694824219	64.5999984741211	64.9000015258789	4243400.0
176	2020-05-29	71.2699966430664	71.47000122070312	67.5	68.76000213623047	12944000.0
177	2020-06-01	69.48999786376953	72.16000366210938	69.25	70.61000061035156	5487700.0
178	2020-06-02	70.80999755859375	72.08999633789062	67.18000030517578	69.48999786376953	4859500.0
179	2020-06-03	72.88999938964844	73.4800033569336	69.30999755859375	70.77999877929688	3133200.0
180	2020-06-04	71.76000213623047	73.69999694824219	69.44000244140625	73.12999725341797	5502500.0
181	2020-06-05	70.66000366210938	72.08000183105469	68.20999908447266	69.94999694824219	3433700.0
182	2020-06-08	76.54000091552734	77.69000244140625	70.08000183105469	71.37999725341797	5918700.0
183	2020-06-09	73.73999786376953	78.48999786376953	73.58000183105469	76.38999938964844	4048400.0
184	2020-06-10	78.26000213623047	79.18000030517578	75.31999969482422	75.72000122070312	3476800.0
185	2020-06-11	76.05000305175781	79.4000015258789	75.18000030517578	76.12000274658203	3803600.0
186	2020-06-12	78.05000305175781	80.62000274658203	76.2699966430664	77.9000015258789	3672900.0
187	2020-06-15	81.5199966430664	83.19999694824219	77.62999725341797	78.1500015258789	4509000.0
188	2020-06-16	81.98999786376953	84.44999694824219	80.55000305175781	82.04000091552734	4655000.0
189	2020-06-17	83.04000091552734	84.98999786376953	82.25	83.37000274658203	4969500.0
190	2020-06-18	86.6500015258789	87.11499786376953	82.12000274658203	83.87999725341797	6667700.0
191	2020-06-19	86.79000091552734	89.56999969482422	85.19999694824219	88.25	8109100.0
192	2020-06-22	89.01000213623047	89.5999984741211	87.08000183105469	87.66999816894531	4979800.0
193	2020-06-23	89.69000244140625	93.0	87.88999938964844	90.0	6748400.0
194	2020-06-24	88.5	92.88999938964844	86.45099639892578	90.05999755859375	4140700.0
195	2020-06-25	89.5999984741211	91.552001953125	86.69000244140625	88.13999938964844	3215100.0
196	2020-06-26	84.5	91.08000183105469	83.80000305175781	90.55999755859375	14063100.0
197	2020-06-29	83.72000122070312	85.23999786376953	80.08999633789062	85.0199966430664	4920900.0
198	2020-06-30	86.94999694824219	87.16999816894531	83.7699966430664	84.29000091552734	2752200.0
199	2020-07-01	89.37999725341797	89.75	86.01000213623047	87.19000244140625	2447300.0
200	2020-07-02	89.58999633789062	91.06999969482422	88.33999633789062	90.5	4516700.0
201	2020-07-06	88.95999908447266	92.5999984741211	88.0199966430664	91.3499984741211	5769400.0
202	2020-07-07	90.08999633789062	92.16999816894531	88.55000305175781	90.01000213623047	2898100.0
203	2020-07-08	96.12999725341797	96.83999633789062	91.0	91.8499984741211	3914900.0
204	2020-07-09	96.0999984741211	98.98999786376953	93.16999816894531	97.98999786376953	4841200.0
205	2020-07-10	96.41000366210938	98.13999938964844	95.125	96.81999969482422	4141000.0
206	2020-07-13	86.66000366210938	98.63999938964844	85.66500091552734	97.7699966430664	5577900.0
207	2020-07-14	88.88999938964844	90.83000183105469	83.0	87.5999984741211	3781100.0
208	2020-07-15	88.4800033569336	90.93000030517578	85.48999786376953	88.97000122070312	3155600.0
209	2020-07-16	85.31500244140625	87.9000015258789	83.37999725341797	87.6500015258789	3390400.0
210	2020-07-17	87.30000305175781	87.86000061035156	85.30999755859375	85.5999984741211	3225000.0
211	2020-07-20	92.13999938964844	93.13999938964844	88.0999984741211	88.30999755859375	3425600.0
212	2020-07-21	90.72000122070312	93.0	89.33999633789062	92.7699966430664	4404500.0
213	2020-07-22	89.5	92.36000061035156	88.52999877929688	90.87999725341797	1578500.0
214	2020-07-23	85.22000122070312	91.30000305175781	83.57099914550781	88.8499984741211	3378900.0
215	2020-07-24	84.83999633789062	86.75	81.54100036621094	83.4000015258789	2244200.0
216	2020-07-27	87.83000183105469	88.58000183105469	85.67500305175781	86.19999694824219	1782500.0
217	2020-07-28	88.27999877929688	89.72000122070312	87.05999755859375	87.72000122070312	1311200.0
218	2020-07-29	90.12999725341797	90.87000274658203	87.27999877929688	89.22000122070312	1968200.0
219	2020-07-30	92.76000213623047	94.06999969482422	89.79000091552734	89.79000091552734	2349400.0
220	2020-07-31	93.86000061035156	95.0	91.19999694824219	94.78800201416016	2429600.0
221	2020-08-03	95.66999816894531	96.66999816894531	93.66999816894531	95.81999969482422	4630000.0
222	2020-08-04	94.22000122070312	96.1500015258789	92.12999725341797	95.76000213623047	2848100.0
223	2020-08-05	94.31999969482422	95.36000061035156	91.69999694824219	94.30999755859375	2899900.0
224	2020-08-06	90.01000213623047	93.37000274658203	87.31500244140625	92.72000122070312	8160600.0
225	2020-08-07	75.27999877929688	83.75	74.11000061035156	82.5999984741211	18906500.0
226	2020-08-10	76.36499786376953	78.95999908447266	72.5999984741211	77.61000061035156	7820100.0
227	2020-08-11	75.68000030517578	78.76000213623047	75.0	75.30999755859375	6876400.0
228	2020-08-12	76.61000061035156	78.6500015258789	75.91000366210938	76.0	3849200.0
229	2020-08-13	82.41999816894531	84.56999969482422	76.91999816894531	77.83999633789062	10101700.0
230	2020-08-14	81.23999786376953	84.2699966430664	79.81999969482422	83.0	2984700.0
231	2020-08-17	83.44999694824219	83.75	81.16000366210938	81.61000061035156	3218800.0
232	2020-08-18	83.45999908447266	83.88999938964844	81.60399627685547	83.08999633789062	3403900.0
233	2020-08-19	82.47000122070312	83.55999755859375	81.43000030517578	83.05000305175781	2405900.0
234	2020-08-20	85.77999877929688	86.5999984741211	82.0	82.26000213623047	3341500.0
235	2020-08-21	86.12000274658203	86.69999694824219	84.66000366210938	85.5199966430664	2487200.0
236	2020-08-24	84.33999633789062	87.26000213623047	82.05999755859375	87.01000213623047	2702000.0
237	2020-08-25	83.7699966430664	84.75	82.16999816894531	83.66999816894531	2164300.0
238	2020-08-26	86.27999877929688	89.47000122070312	85.10099792480469	85.7699966430664	4652800.0
239	2020-08-27	83.54000091552734	86.46800231933594	82.02999877929688	86.27999877929688	3295800.0
240	2020-08-28	82.9800033569336	86.25	81.52999877929688	82.74099731445312	4283600.0
241	2020-08-31	83.55000305175781	83.72000122070312	81.55999755859375	83.48999786376953	4829100.0
242	2020-09-01	85.7699966430664	87.48999786376953	82.5	83.98999786376953	4390400.0
243	2020-09-02	84.19000244140625	88.0	81.77999877929688	87.91000366210938	3767500.0
244	2020-09-03	80.0999984741211	81.77999877929688	76.27999877929688	81.5	7202800.0
245	2020-09-04	79.56999969482422	80.45999908447266	75.55000305175781	78.5	4660000.0
246	2020-09-08	79.9800033569336	81.45999908447266	75.7509994506836	77.0	3848700.0
247	2020-09-09	81.9800033569336	83.37000274658203	79.51000213623047	81.52999877929688	3190800.0
248	2020-09-10	80.66999816894531	84.55000305175781	80.29000091552734	82.19999694824219	2952100.0
249	2020-09-11	80.36000061035156	83.29900360107422	78.61000061035156	81.5	4335400.0
250	2020-09-14	84.38999938964844	84.8499984741211	80.33599853515625	81.44000244140625	4202100.0
251	2020-09-15	88.54000091552734	89.43000030517578	85.02999877929688	85.05999755859375	5935500.0
252	2020-09-16	89.37999725341797	92.75	88.177001953125	88.19999694824219	5166100.0
253	2020-09-17	87.25	88.29000091552734	85.48999786376953	85.55999755859375	3831700.0
254	2020-09-18	85.69000244140625	88.73999786376953	84.51000213623047	88.44000244140625	14273100.0
255	2020-09-21	88.13999938964844	88.69999694824219	80.2699966430664	84.38999938964844	5630500.0
256	2020-09-22	93.41000366210938	93.5	85.80999755859375	88.33000183105469	6512600.0
257	2020-09-23	91.0999984741211	94.9000015258789	90.66000366210938	91.9800033569336	4138200.0
258	2020-09-24	88.37000274658203	90.7300033569336	87.27999877929688	88.79000091552734	1999300.0
259	2020-09-25	90.6500015258789	90.88999938964844	87.62000274658203	89.0	1624400.0
260	2020-09-28	92.25	95.31999969482422	91.19999694824219	91.86000061035156	3286200.0
261	2020-09-29	90.91999816894531	93.54000091552734	90.38999938964844	92.05999755859375	2264400.0
262	2020-09-30	102.16000366210938	107.98999786376953	89.43000030517578	90.91999816894531	28819000.0
263	2020-10-01	103.51000213623047	105.5	98.62999725341797	101.43000030517578	11446200.0
264	2020-10-02	103.48999786376953	108.2030029296875	100.91999816894531	101.30999755859375	8513800.0
265	2020-10-05	106.88999938964844	108.0999984741211	103.70999908447266	104.75	4459200.0
266	2020-10-06	103.91999816894531	109.5999984741211	102.13999938964844	106.88999938964844	4510000.0
267	2020-10-07	104.43000030517578	109.22000122070312	104.4000015258789	105.43000030517578	4579800.0
268	2020-10-08	102.66000366210938	105.94999694824219	101.80999755859375	105.26000213623047	2882600.0
269	2020-10-09	111.79000091552734	114.55000305175781	103.5199966430664	104.6500015258789	10875200.0
270	2020-10-12	112.19999694824219	113.63800048828125	108.83000183105469	112.25	4617500.0
271	2020-10-13	116.87000274658203	118.12999725341797	112.05000305175781	112.6500015258789	4756600.0
272	2020-10-14	113.55000305175781	117.80000305175781	112.30000305175781	117.55000305175781	2894700.0
273	2020-10-15	113.29000091552734	114.08999633789062	104.55000305175781	107.19999694824219	3781500.0
274	2020-10-16	112.36000061035156	116.37000274658203	111.73999786376953	114.83999633789062	2164400.0
275	2020-10-19	111.66000366210938	113.75	110.4000015258789	112.25	2858500.0
276	2020-10-20	108.58999633789062	112.47000122070312	107.73999786376953	112.30999755859375	2585800.0
277	2020-10-21	102.16999816894531	110.19999694824219	100.04000091552734	110.0	6148600.0
278	2020-10-22	98.94000244140625	103.79000091552734	98.56999969482422	102.87000274658203	2970300.0
279	2020-10-23	102.08000183105469	102.88999938964844	97.3499984741211	99.61000061035156	2949500.0
280	2020-10-26	99.76000213623047	104.52999877929688	96.11000061035156	100.6500015258789	3296100.0
281	2020-10-27	101.33000183105469	103.92400360107422	100.53099822998047	101.25	1588900.0
282	2020-10-28	97.02999877929688	99.69999694824219	96.5999984741211	99.25	2230900.0
283	2020-10-29	96.41000366210938	98.19000244140625	95.12999725341797	97.98999786376953	2424700.0
284	2020-10-30	90.75	95.44999694824219	90.54000091552734	94.86000061035156	3733800.0
285	2020-11-02	88.33000183105469	91.79000091552734	86.66000366210938	91.77999877929688	4567200.0
286	2020-11-03	90.13999938964844	90.7699966430664	86.5	88.52999877929688	2521600.0
287	2020-11-04	97.62000274658203	99.98999786376953	95.25599670410156	95.76000213623047	3660500.0
288	2020-11-05	101.94999694824219	103.94999694824219	99.6500015258789	102.25700378417969	2745800.0
289	2020-11-06	100.3499984741211	102.58000183105469	98.87999725341797	102.0	2529600.0
290	2020-11-09	94.88999938964844	101.0	93.05000305175781	98.76000213623047	3434000.0
291	2020-11-10	92.5999984741211	96.25	88.58999633789062	94.70999908447266	6383800.0
292	2020-11-11	86.83000183105469	87.12999725341797	79.76000213623047	85.1500015258789	25348600.0
293	2020-11-12	90.01000213623047	90.30000305175781	87.08000183105469	88.08000183105469	6622600.0
294	2020-11-13	85.81999969482422	89.16000366210938	83.88999938964844	87.88999938964844	5762300.0
295	2020-11-16	86.36000061035156	87.41999816894531	82.37999725341797	83.41000366210938	3006100.0
296	2020-11-17	88.08999633789062	88.91000366210938	85.52999877929688	87.3499984741211	3885800.0
297	2020-11-18	87.30000305175781	89.94999694824219	85.73999786376953	88.0	2574600.0
298	2020-11-19	88.88999938964844	91.94999694824219	87.12999725341797	87.1500015258789	3996400.0
299	2020-11-20	89.08999633789062	91.23999786376953	89.02999877929688	89.68000030517578	2337800.0
300	2020-11-23	91.04000091552734	91.63999938964844	88.30000305175781	89.77999877929688	2162800.0
301	2020-11-24	89.18000030517578	90.83999633789062	87.30000305175781	90.31500244140625	3067400.0
302	2020-11-25	93.51000213623047	93.91999816894531	88.94999694824219	89.38999938964844	3036900.0
303	2020-11-27	96.41999816894531	96.80000305175781	94.18000030517578	95.0	1907700.0
304	2020-11-30	98.91999816894531	99.56500244140625	94.0999984741211	97.01000213623047	4749900.0
305	2020-12-01	95.66999816894531	98.80000305175781	94.0199966430664	98.5999984741211	3321300.0
306	2020-12-02	93.5	93.9000015258789	90.12999725341797	93.7699966430664	3099700.0
307	2020-12-03	97.36000061035156	98.83999633789062	94.19000244140625	95.08999633789062	2732300.0
308	2020-12-04	101.56999969482422	102.4000015258789	97.66799926757812	97.75	3780500.0
309	2020-12-07	99.16000366210938	102.63999938964844	98.2300033569336	101.9000015258789	2605900.0
310	2020-12-08	99.8499984741211	100.18000030517578	96.2300033569336	99.38999938964844	2346200.0
311	2020-12-09	95.6500015258789	100.75	94.75	100.0	2126200.0
312	2020-12-10	101.52999877929688	103.7699966430664	93.91699981689453	94.51000213623047	4715800.0
313	2020-12-11	98.9800033569336	100.95999908447266	96.36000061035156	99.56999969482422	3823600.0
314	2020-12-14	102.2699966430664	103.43000030517578	99.62000274658203	100.0	4326500.0
315	2020-12-15	101.2300033569336	105.62999725341797	99.9000015258789	103.08000183105469	4433800.0
316	2020-12-16	104.55000305175781	105.0	101.30000305175781	101.53299713134766	3897500.0
317	2020-12-17	108.69999694824219	109.8499984741211	105.12999725341797	105.52999877929688	4687700.0
318	2020-12-18	107.72000122070312	109.61000061035156	107.02999877929688	109.23999786376953	7520000.0
319	2020-12-21	106.45999908447266	107.1709976196289	103.33999633789062	105.97000122070312	2702100.0
320	2020-12-22	111.06999969482422	111.08000183105469	106.8499984741211	107.95999908447266	2940300.0
321	2020-12-23	107.44000244140625	111.48999786376953	107.4000015258789	110.70999908447266	1587200.0
322	2020-12-24	106.27999877929688	109.8499984741211	106.11100006103516	107.04000091552734	785400.0
323	2020-12-28	100.22000122070312	107.9800033569336	99.69999694824219	107.2699966430664	2673200.0
324	2020-12-29	98.91999816894531	100.94999694824219	97.44999694824219	100.77999877929688	2267700.0
325	2020-12-30	99.30999755859375	101.43000030517578	98.5	99.97100067138672	1732700.0
326	2020-12-31	98.44000244140625	99.33000183105469	96.5999984741211	98.5999984741211	1743500.0
327	2021-01-04	91.2300033569336	98.83000183105469	90.80000305175781	98.69000244140625	6408000.0
328	2021-01-05	93.02999877929688	93.36000061035156	89.83200073242188	92.0	3072500.0
329	2021-01-06	91.33000183105469	93.97000122070312	90.25	91.25	3538700.0
330	2021-01-07	96.63999938964844	96.6500015258789	92.0999984741211	92.0999984741211	3316400.0
331	2021-01-08	99.94000244140625	100.25	97.5	97.55000305175781	2565000.0
332	2021-01-11	104.25	107.73999786376953	99.7750015258789	101.75	4316000.0
333	2021-01-12	105.58000183105469	107.48999786376953	104.0	104.27999877929688	2466000.0
334	2021-01-13	104.8499984741211	105.81999969482422	102.05999755859375	105.0	1746500.0
335	2021-01-14	101.83999633789062	106.20700073242188	101.16000366210938	105.41000366210938	2129100.0
336	2021-01-15	99.83999633789062	104.80000305175781	99.47000122070312	102.30000305175781	1459700.0
337	2021-01-19	99.08999633789062	101.08999633789062	97.22000122070312	100.9800033569336	2070500.0
338	2021-01-20	104.27999877929688	105.55000305175781	100.5999984741211	101.3499984741211	3553300.0
339	2021-01-21	103.33999633789062	105.37000274658203	101.76000213623047	105.09500122070312	1896700.0
340	2021-01-22	105.0	109.62000274658203	102.30000305175781	102.80000305175781	3371400.0
341	2021-01-25	108.97000122070312	112.29000091552734	104.05000305175781	106.36799621582031	7332500.0
342	2021-01-26	103.5199966430664	109.68000030517578	102.4260025024414	109.37000274658203	2567200.0
343	2021-01-27	98.0	104.0999984741211	98.0	102.18499755859375	4430500.0
344	2021-01-28	100.0	101.91000366210938	96.5	98.04000091552734	3307800.0
345	2021-01-29	102.75	103.08999633789062	97.0	99.51000213623047	3813200.0
346	2021-02-01	101.79000091552734	105.04000091552734	100.6500015258789	103.47000122070312	3691900.0
347	2021-02-02	106.01000213623047	107.37999725341797	102.69499969482422	103.80999755859375	3375100.0
348	2021-02-03	110.5199966430664	111.6520004272461	106.5270004272461	107.5	3462200.0
349	2021-02-04	111.91999816894531	113.57099914550781	107.52999877929688	111.98999786376953	2543700.0
350	2021-02-05	114.9000015258789	115.63999938964844	110.94300079345703	111.37999725341797	3164700.0
351	2021-02-08	116.41999816894531	116.94000244140625	113.69999694824219	115.89199829101562	2818400.0
352	2021-02-09	117.8499984741211	119.43299865722656	116.26499938964844	116.4800033569336	2916600.0
353	2021-02-10	115.55000305175781	119.02999877929688	111.76000213623047	118.51000213623047	2103700.0
354	2021-02-11	117.5999984741211	117.91999816894531	114.7300033569336	116.58999633789062	3777500.0
355	2021-02-12	112.86000061035156	113.58999633789062	108.01000213623047	111.75	5238800.0
356	2021-02-16	107.55999755859375	114.0	105.62000274658203	111.43000030517578	4087900.0
357	2021-02-17	103.08000183105469	105.33999633789062	100.5	103.5	5525700.0
358	2021-02-18	106.4000015258789	106.86000061035156	101.62999725341797	103.05000305175781	3528900.0
359	2021-02-19	105.05000305175781	107.55999755859375	104.05000305175781	107.08999633789062	2987500.0
360	2021-02-22	99.69999694824219	103.51000213623047	98.66999816894531	102.01000213623047	3550100.0
361	2021-02-23	98.66999816894531	99.20999908447266	92.80999755859375	95.95999908447266	4829900.0
362	2021-02-24	99.36000061035156	101.83999633789062	96.58999633789062	98.83999633789062	3060700.0
363	2021-02-25	95.0	100.37000274658203	93.27999877929688	99.75	2889000.0
364	2021-02-26	95.41000366210938	97.80999755859375	93.16000366210938	95.8499984741211	3964400.0
365	2021-03-01	97.61000061035156	97.9000015258789	94.47000122070312	96.77999877929688	2737200.0
366	2021-03-02	93.51000213623047	98.6500015258789	93.19000244140625	98.6050033569336	3531700.0
367	2021-03-03	90.0	94.0	87.37000274658203	93.51000213623047	5042700.0
368	2021-03-04	85.0	90.76000213623047	81.12999725341797	88.6760025024414	6348200.0
369	2021-03-05	82.19999694824219	85.6500015258789	78.08999633789062	85.27799987792969	8264700.0
370	2021-03-08	77.5199966430664	83.43000030517578	77.02999877929688	82.19000244140625	5958600.0
371	2021-03-09	82.0	82.9800033569336	79.28299713134766	81.54000091552734	5666600.0
372	2021-03-10	80.69999694824219	84.44999694824219	80.01000213623047	84.375	3745900.0
373	2021-03-11	86.23999786376953	86.9800033569336	82.91000366210938	83.44000244140625	3715300.0
374	2021-03-12	83.0	84.01000213623047	81.76000213623047	83.63899993896484	3006700.0
375	2021-03-15	87.61000061035156	88.5999984741211	82.37000274658203	82.55000305175781	3754300.0
376	2021-03-16	86.37000274658203	90.2300033569336	85.70999908447266	89.26000213623047	2759700.0
377	2021-03-17	86.54000091552734	87.93000030517578	82.51000213623047	85.55000305175781	3117300.0
378	2021-03-18	81.88999938964844	85.68000030517578	81.69000244140625	85.0	4341800.0
379	2021-03-19	84.02999877929688	84.47000122070312	80.52999877929688	82.31999969482422	4544200.0
380	2021-03-22	85.18000030517578	87.02999877929688	84.05000305175781	84.80999755859375	3071400.0
381	2021-03-23	85.16999816894531	86.62999725341797	84.31999969482422	85.4800033569336	2718900.0
382	2021-03-24	81.26000213623047	85.37000274658203	81.03500366210938	85.08000183105469	2974800.0
383	2021-03-25	78.26000213623047	81.29000091552734	77.19000244140625	78.80000305175781	5460400.0
384	2021-03-26	80.29000091552734	83.44000244140625	78.06999969482422	78.87000274658203	5772300.0
385	2021-03-29	77.04000091552734	80.68000030517578	75.62999725341797	79.7300033569336	4367400.0
386	2021-03-30	77.37000274658203	77.58000183105469	74.52999877929688	76.31999969482422	2731700.0
387	2021-03-31	83.33999633789062	85.13999938964844	77.70999908447266	79.37999725341797	5213900.0
388	2021-04-01	87.19999694824219	88.1500015258789	85.5999984741211	86.94999694824219	4982000.0
389	2021-04-05	83.23999786376953	88.0	81.69999694824219	87.83999633789062	4233600.0
390	2021-04-06	88.88999938964844	89.98999786376953	82.91999816894531	83.30000305175781	4486200.0
391	2021-04-07	86.5999984741211	88.87999725341797	85.2699966430664	88.87000274658203	1975400.0
392	2021-04-08	88.31999969482422	90.08999633789062	87.29000091552734	87.55000305175781	2101300.0
393	2021-04-09	88.80000305175781	89.5	85.7300033569336	87.4000015258789	1781500.0
394	2021-04-12	90.45999908447266	90.9000015258789	87.0	87.7300033569336	2822500.0
395	2021-04-13	94.20999908447266	95.5199966430664	90.54000091552734	91.0999984741211	6156400.0
396	2021-04-14	93.25	96.13999938964844	93.0	94.88999938964844	2143200.0
397	2021-04-15	95.2699966430664	96.3499984741211	93.93000030517578	94.04000091552734	2060500.0
398	2021-04-16	90.33999633789062	94.62999725341797	89.27999877929688	94.54900360107422	3276700.0
399	2021-04-19	87.88999938964844	91.7699966430664	86.9000015258789	90.01000213623047	2441800.0
400	2021-04-20	83.95999908447266	88.4000015258789	83.56999969482422	88.4000015258789	3078000.0
401	2021-04-21	84.77999877929688	85.98999786376953	82.68000030517578	83.95999908447266	2508200.0
402	2021-04-22	84.80999755859375	87.94000244140625	84.62000274658203	85.6500015258789	2345300.0
403	2021-04-23	89.56999969482422	89.76000213623047	85.18000030517578	86.33000183105469	2641800.0
404	2021-04-26	93.13999938964844	93.16000366210938	89.11000061035156	89.4000015258789	2193900.0
405	2021-04-27	93.80000305175781	93.98999786376953	91.95999908447266	92.7300033569336	2281000.0
406	2021-04-28	91.55999755859375	93.73999786376953	91.44000244140625	93.13999938964844	1277400.0
407	2021-04-29	88.83999633789062	92.19999694824219	87.37000274658203	91.94000244140625	2451000.0
408	2021-04-30	85.7699966430664	88.59500122070312	85.72000122070312	86.37999725341797	2587800.0
409	2021-05-03	80.16999816894531	86.33000183105469	79.91999816894531	86.33000183105469	4616100.0
410	2021-05-04	77.86000061035156	79.91000366210938	76.12000274658203	79.03500366210938	3246000.0
411	2021-05-05	76.73999786376953	79.38999938964844	76.11299896240234	78.91000366210938	1848100.0
412	2021-05-06	71.36000061035156	75.68000030517578	69.7300033569336	75.68000030517578	6749300.0
413	2021-05-07	77.29000091552734	79.77999877929688	75.8499984741211	79.33999633789062	6992000.0
414	2021-05-10	76.86000061035156	77.45500183105469	74.3740005493164	76.5	3524100.0
415	2021-05-11	78.62000274658203	79.0999984741211	73.04000091552734	73.13999938964844	4305600.0
416	2021-05-12	76.83999633789062	77.94000244140625	75.29000091552734	77.66999816894531	2863700.0
417	2021-05-13	77.38999938964844	80.43000030517578	76.1500015258789	77.97000122070312	4129600.0
418	2021-05-14	82.51000213623047	82.81999969482422	76.80000305175781	78.13999938964844	4467100.0
419	2021-05-17	81.02999877929688	82.66000366210938	78.50800323486328	80.08000183105469	5421900.0
420	2021-05-18	83.11000061035156	84.08000183105469	80.88999938964844	81.70600128173828	4149300.0
421	2021-05-19	83.66999816894531	85.45999908447266	80.0199966430664	81.30000305175781	4236000.0
422	2021-05-20	88.12000274658203	88.72000122070312	84.28500366210938	84.75	4048000.0
423	2021-05-21	88.94999694824219	90.88999938964844	87.55000305175781	90.20999908447266	3787500.0
424	2021-05-24	89.76000213623047	90.7300033569336	88.70999908447266	89.5	2728900.0
425	2021-05-25	89.58000183105469	90.63600158691406	88.41000366210938	89.9000015258789	2072600.0
426	2021-05-26	91.43000030517578	93.94000244140625	90.29000091552734	90.6500015258789	2308600.0
427	2021-05-27	92.30999755859375	92.3499984741211	88.20999908447266	90.13999938964844	3994100.0
428	2021-05-28	91.05000305175781	94.38999938964844	91.04000091552734	93.2699966430664	1654500.0
429	2021-06-01	91.87999725341797	92.44999694824219	89.9000015258789	91.3499984741211	2017800.0
430	2021-06-02	91.5999984741211	92.29000091552734	90.66000366210938	91.5	1448100.0
431	2021-06-03	88.69000244140625	91.44999694824219	88.0199966430664	91.19000244140625	2284400.0
432	2021-06-04	88.44999694824219	90.98999786376953	87.75	88.9800033569336	1684200.0
433	2021-06-07	90.62000274658203	91.45999908447266	87.0999984741211	87.81999969482422	1735300.0
434	2021-06-08	92.4800033569336	93.15499877929688	91.23999786376953	91.48999786376953	1692300.0
435	2021-06-09	91.72000122070312	93.47599792480469	91.16999816894531	92.44000244140625	1606200.0
436	2021-06-10	94.5	95.5	91.27999877929688	91.55999755859375	4218100.0
437	2021-06-11	95.4800033569336	95.80000305175781	93.54000091552734	94.91000366210938	2650000.0
438	2021-06-14	97.25	97.88999938964844	95.5999984741211	96.0	2577900.0
439	2021-06-15	96.58999633789062	97.44000244140625	95.69999694824219	96.91999816894531	1887800.0
440	2021-06-16	98.37999725341797	99.87999725341797	96.05999755859375	96.5999984741211	3614100.0
441	2021-06-17	101.75	102.55999755859375	97.0999984741211	97.26000213623047	4231200.0
442	2021-06-18	103.26000213623047	104.20999908447266	101.5	102.5199966430664	4717200.0
443	2021-06-21	102.3499984741211	103.33999633789062	99.55000305175781	101.75	2691900.0
444	2021-06-22	104.54000091552734	105.25	102.2699966430664	102.62999725341797	2355300.0
445	2021-06-23	106.52999877929688	106.54000091552734	104.44000244140625	104.73999786376953	2399200.0
446	2021-06-24	106.44000244140625	107.25	105.27999877929688	106.91000366210938	2861900.0
447	2021-06-25	106.05999755859375	107.13999938964844	104.4000015258789	106.69999694824219	5560700.0
448	2021-06-28	106.44000244140625	107.19000244140625	105.45999908447266	106.0	1452700.0
449	2021-06-29	107.19999694824219	107.4000015258789	105.30000305175781	106.5	1487400.0
450	2021-06-30	104.08000183105469	106.73999786376953	103.73999786376953	106.58000183105469	1769800.0
451	2021-07-01	104.56999969482422	105.5199966430664	102.51000213623047	103.51000213623047	1797000.0
452	2021-07-02	106.47000122070312	107.19999694824219	104.9800033569336	105.31999969482422	1423700.0
453	2021-07-06	108.68000030517578	109.80000305175781	106.58000183105469	106.66000366210938	2186000.0
454	2021-07-07	107.30999755859375	110.23999786376953	106.08999633789062	109.5199966430664	1422900.0
455	2021-07-08	107.0999984741211	107.72000122070312	103.95999908447266	105.87000274658203	1718400.0
456	2021-07-09	108.12000274658203	108.29000091552734	105.9000015258789	107.0	1329900.0
457	2021-07-12	107.76000213623047	109.9000015258789	106.54000091552734	109.2300033569336	1533100.0
458	2021-07-13	106.58999633789062	108.77999877929688	105.69000244140625	107.63999938964844	1084500.0
459	2021-07-14	104.66999816894531	107.66999816894531	104.36000061035156	107.16000366210938	1262100.0
460	2021-07-15	103.4800033569336	105.91999816894531	102.3499984741211	104.55000305175781	1553000.0
461	2021-07-16	104.63999938964844	105.55899810791016	103.36000061035156	104.62000274658203	890700.0
462	2021-07-19	104.83000183105469	105.27999877929688	101.37999725341797	102.51000213623047	1687500.0
463	2021-07-20	107.5199966430664	108.88999938964844	103.43000030517578	105.66999816894531	1392100.0
464	2021-07-21	108.38999938964844	108.7699966430664	106.0	107.58000183105469	1088500.0
465	2021-07-22	110.19999694824219	112.37999725341797	109.0199966430664	109.23999786376953	1951400.0
466	2021-07-23	111.2300033569336	112.52999877929688	109.91000366210938	110.3499984741211	2525300.0
467	2021-07-26	109.79000091552734	110.78299713134766	108.30000305175781	110.6500015258789	1343200.0
468	2021-07-27	109.62000274658203	110.91000366210938	106.56999969482422	109.98999786376953	1356900.0
469	2021-07-28	111.44999694824219	112.69000244140625	109.5	110.08999633789062	1716800.0
470	2021-07-29	111.2300033569336	112.91999816894531	111.0	111.05999755859375	789800.0
471	2021-07-30	110.69999694824219	114.19999694824219	110.36799621582031	110.5199966430664	1808100.0
472	2021-08-02	111.62999725341797	113.19999694824219	109.11000061035156	110.8499984741211	1819800.0
473	2021-08-03	114.68000030517578	114.91999816894531	111.18000030517578	111.62999725341797	2383600.0
474	2021-08-04	114.93000030517578	116.38999938964844	113.0999984741211	114.86000061035156	2689700.0
475	2021-08-05	132.47000122070312	135.3800048828125	126.33000183105469	131.63999938964844	11690300.0
476	2021-08-06	131.9199981689453	133.0	128.1199951171875	129.82000732421875	4016800.0
477	2021-08-09	130.0	130.55999755859375	124.49400329589844	128.67999267578125	4707300.0
478	2021-08-10	125.30000305175781	130.2100067138672	124.9000015258789	130.2100067138672	4207700.0
479	2021-08-11	128.2100067138672	128.74000549316406	122.2300033569336	125.1050033569336	3538700.0
480	2021-08-12	130.27999877929688	131.1300048828125	126.91000366210938	127.4000015258789	4324000.0
481	2021-08-13	135.49000549316406	137.5	130.61000061035156	131.0500030517578	5583600.0
482	2021-08-16	133.52000427246094	136.22000122070312	129.2899932861328	135.50999450683594	2893900.0
483	2021-08-17	133.0	134.19000244140625	131.03500366210938	132.625	1622800.0
484	2021-08-18	132.67999267578125	134.52000427246094	131.1300048828125	133.0	1844900.0
485	2021-08-19	132.4199981689453	137.11000061035156	129.6840057373047	131.3000030517578	3016400.0
486	2021-08-20	131.14999389648438	132.8699951171875	129.0399932861328	131.7100067138672	2779400.0
487	2021-08-23	132.5	132.8000030517578	129.83999633789062	131.07000732421875	2664000.0
488	2021-08-24	135.47999572753906	137.66000366210938	133.22999572753906	133.6999969482422	2445500.0
489	2021-08-25	135.6300048828125	136.77999877929688	134.2949981689453	135.4499969482422	2118300.0
490	2021-08-26	131.3000030517578	139.17300415039062	131.22999572753906	135.08999633789062	4116600.0
491	2021-08-27	134.83999633789062	136.64999389648438	131.60000610351562	131.86500549316406	2071500.0
492	2021-08-30	136.6300048828125	138.47000122070312	134.2100067138672	135.61000061035156	2020100.0
493	2021-08-31	137.8000030517578	138.1199951171875	134.72999572753906	136.99000549316406	2120000.0
494	2021-09-01	135.77000427246094	139.67999267578125	135.7100067138672	138.0800018310547	2945000.0
495	2021-09-02	137.08999633789062	137.35499572753906	135.18099975585938	136.6300048828125	2009300.0
496	2021-09-03	138.05999755859375	139.52999877929688	136.4199981689453	137.22000122070312	1936400.0
497	2021-09-07	137.36000061035156	138.83399963378906	135.75999450683594	138.17999267578125	2532000.0
498	2021-09-08	139.57000732421875	141.13999938964844	133.02999877929688	136.02999877929688	4792400.0
499	2021-09-09	140.89999389648438	143.1199951171875	139.14999389648438	140.0	3502500.0
500	2021-09-10	137.14999389648438	142.7899932861328	136.8699951171875	141.74000549316406	2653100.0
501	2021-09-13	135.22999572753906	138.22000122070312	131.38999938964844	137.27999877929688	3218300.0
502	2021-09-14	138.1199951171875	138.5709991455078	134.5	135.72000122070312	2423700.0
503	2021-09-15	139.11000061035156	139.2100067138672	136.87100219726562	137.49000549316406	1775800.0
504	2021-09-16	144.13999938964844	144.6300048828125	138.8699951171875	139.19000244140625	2799100.0
505	2021-09-17	143.1300048828125	145.86000061035156	141.91000366210938	144.92999267578125	3391100.0
506	2021-09-20	142.25	143.33999633789062	137.58999633789062	138.60000610351562	2447000.0
507	2021-09-21	145.3800048828125	146.2519989013672	142.11000061035156	143.32000732421875	3325300.0
508	2021-09-22	148.69000244140625	149.57000732421875	145.4600067138672	145.8300018310547	2894700.0
509	2021-09-23	147.5	150.6699981689453	146.36000061035156	150.6699981689453	2253400.0
510	2021-09-24	147.32000732421875	147.94000244140625	143.58999633789062	146.3000030517578	1792900.0
511	2021-09-27	142.0	145.97999572753906	139.92999267578125	145.57000732421875	2687100.0
512	2021-09-28	137.39999389648438	139.88699340820312	135.38999938964844	138.86000061035156	3040700.0
513	2021-09-29	138.13999938964844	140.47000122070312	136.5500030517578	138.82000732421875	1812500.0
514	2021-09-30	141.35000610351562	142.72999572753906	138.82000732421875	138.97999572753906	2229700.0
515	2021-10-01	144.69000244140625	145.3000030517578	140.88499450683594	142.02000427246094	2802700.0
516	2021-10-04	137.10000610351562	143.58999633789062	134.6300048828125	143.58999633789062	2695800.0
517	2021-10-05	141.88999938964844	142.56500244140625	137.1999969482422	137.22999572753906	1643600.0
518	2021-10-06	143.30999755859375	146.14599609375	140.21299743652344	140.8699951171875	2147400.0
519	2021-10-07	142.10000610351562	146.0500030517578	142.07000732421875	143.55999755859375	1911800.0
520	2021-10-08	140.32000732421875	143.91000366210938	140.10000610351562	143.17999267578125	1360800.0
521	2021-10-11	141.9600067138672	144.17999267578125	138.38999938964844	139.0050048828125	1282400.0
522	2021-10-12	145.58999633789062	147.25	141.5500030517578	143.99000549316406	2046800.0
523	2021-10-13	155.88999938964844	156.8000030517578	146.36000061035156	146.86000061035156	5675100.0
524	2021-10-14	153.36000061035156	159.9239959716797	152.64999389648438	157.5	3926500.0
525	2021-10-15	154.47999572753906	156.16000366210938	151.24000549316406	153.72000122070312	2062200.0
526	2021-10-18	157.4199981689453	159.125	154.5	154.9499969482422	1727700.0
527	2021-10-19	157.94000244140625	160.44000244140625	156.00999450683594	158.0	3479800.0
528	2021-10-20	158.85000610351562	159.86000061035156	154.75	159.42999267578125	2322400.0
529	2021-10-21	160.9199981689453	162.36000061035156	158.73500061035156	159.4499969482422	1328000.0
530	2021-10-22	162.38999938964844	162.92999267578125	158.61000061035156	160.94000244140625	1602000.0
531	2021-10-25	161.5800018310547	164.15499877929688	160.5800018310547	161.97999572753906	2206400.0
532	2021-10-26	163.8699951171875	165.33999633789062	159.4199981689453	164.5800018310547	1937000.0
533	2021-10-27	157.08999633789062	164.1699981689453	155.5	163.0	3922800.0
534	2021-10-28	161.0	161.19000244140625	154.36000061035156	156.1750030517578	1836400.0
535	2021-10-29	167.0500030517578	168.72999572753906	161.3800048828125	161.9199981689453	2731500.0
536	2021-11-01	165.1999969482422	169.19000244140625	162.22000122070312	167.4600067138672	2903900.0
537	2021-11-02	164.8800048828125	166.44000244140625	160.64999389648438	166.02999877929688	1869600.0
538	2021-11-03	162.7899932861328	164.97999572753906	161.5	164.5	2002900.0
539	2021-11-04	166.9499969482422	168.19000244140625	161.5500030517578	163.0	3007800.0
540	2021-11-05	185.50999450683594	194.0	177.47999572753906	193.88999938964844	8999900.0
541	2021-11-08	191.35000610351562	194.35000610351562	184.8800048828125	186.28599548339844	4420700.0
542	2021-11-09	196.55999755859375	197.69000244140625	190.72000122070312	195.60299682617188	3764100.0
543	2021-11-10	188.8000030517578	196.50999450683594	184.82000732421875	194.0	3662200.0
544	2021-11-11	190.33999633789062	196.49000549316406	189.66000366210938	191.0500030517578	2425200.0
545	2021-11-12	193.02999877929688	194.2100067138672	189.60000610351562	190.7899932861328	1829900.0
546	2021-11-15	191.0	194.66900634765625	186.32000732421875	194.5850067138672	2476100.0
547	2021-11-16	193.25999450683594	193.60000610351562	186.3300018310547	188.1479949951172	3230800.0
548	2021-11-17	190.25999450683594	199.6750030517578	189.52999877929688	193.75	2943200.0
549	2021-11-18	190.60000610351562	195.0500030517578	188.00999450683594	191.38999938964844	2212900.0
550	2021-11-19	192.60000610351562	197.8699951171875	192.0	197.6959991455078	2445100.0
551	2021-11-22	180.75	193.0	178.1999969482422	193.0	4303000.0
552	2021-11-23	179.4199981689453	181.25	168.0800018310547	170.61000061035156	6193600.0
553	2021-11-24	180.33999633789062	182.89999389648438	171.24000549316406	174.57000732421875	2900600.0
554	2021-11-26	181.25	184.91000366210938	178.22000122070312	180.0	1647700.0
555	2021-11-29	182.99000549316406	187.6999969482422	180.75	183.8000030517578	4163000.0
556	2021-11-30	178.2899932861328	186.2899932861328	174.0	183.27999877929688	4149800.0
557	2021-12-01	164.52999877929688	185.0	161.30999755859375	182.85000610351562	6257100.0
558	2021-12-02	169.44000244140625	169.82000732421875	158.16000366210938	159.60000610351562	4291000.0
559	2021-12-03	164.22000122070312	168.8800048828125	152.82000732421875	168.8800048828125	5138500.0
560	2021-12-06	161.41000366210938	163.5500030517578	153.27999877929688	160.42999267578125	4257200.0
561	2021-12-07	177.00999450683594	177.5500030517578	165.02999877929688	165.3699951171875	4073900.0
562	2021-12-08	183.16000366210938	184.3699951171875	173.41000366210938	177.58999633789062	2793800.0
563	2021-12-09	175.41000366210938	185.9499969482422	173.1699981689453	183.5	2811200.0
564	2021-12-10	174.55999755859375	183.16000366210938	173.22999572753906	177.7100067138672	2625300.0
565	2021-12-13	172.02999877929688	182.25	169.05999755859375	174.94000244140625	3405700.0
566	2021-12-14	160.77999877929688	163.6199951171875	153.75	157.32000732421875	6585600.0
567	2021-12-15	171.02000427246094	171.82000732421875	160.02999877929688	161.22000122070312	3741800.0
568	2021-12-16	164.0500030517578	173.0	161.32000732421875	172.39999389648438	3377500.0
569	2021-12-17	170.16000366210938	171.3800048828125	158.75	160.0	17400800.0
570	2021-12-20	164.3800048828125	168.85000610351562	158.5800018310547	163.8000030517578	3837100.0
571	2021-12-21	177.49000549316406	177.63999938964844	163.92999267578125	166.99000549316406	3523300.0
572	2021-12-22	179.67999267578125	183.30999755859375	174.27499389648438	176.97999572753906	2765400.0
573	2021-12-23	180.36000061035156	182.0	175.72999572753906	179.41000366210938	1965900.0
574	2021-12-27	183.47000122070312	184.86000061035156	179.77000427246094	182.0	3091600.0
575	2021-12-28	177.4199981689453	186.27999877929688	176.2899932861328	185.6999969482422	1691500.0
576	2021-12-29	179.7100067138672	180.77000427246094	172.7100067138672	176.80999755859375	1118500.0
577	2021-12-30	178.92999267578125	181.6999969482422	177.51499938964844	179.99000549316406	1397800.0
578	2021-12-31	178.11000061035156	181.3000030517578	178.00999450683594	179.19000244140625	1286900.0
579	2022-01-03	163.8300018310547	180.27999877929688	162.0	178.75	4503400.0
580	2022-01-04	157.75999450683594	163.44000244140625	148.86000061035156	163.44000244140625	6373000.0
581	2022-01-05	145.52000427246094	154.5	144.72999572753906	152.4499969482422	7248100.0
582	2022-01-06	143.88999938964844	151.33999633789062	142.5800018310547	145.68899536132812	5939600.0
583	2022-01-07	143.7899932861328	148.58999633789062	140.58999633789062	144.0	2553200.0
584	2022-01-10	146.3300018310547	146.52000427246094	134.1699981689453	139.77999877929688	4963700.0
585	2022-01-11	148.60000610351562	150.1199951171875	143.5	144.8000030517578	2866800.0
586	2022-01-12	146.3300018310547	153.60000610351562	144.36000061035156	150.3800048828125	2303600.0
587	2022-01-13	135.1300048828125	147.80999755859375	134.94000244140625	145.75	4061900.0
588	2022-01-14	138.27999877929688	139.72500610351562	132.64999389648438	135.33999633789062	4274500.0
589	2022-01-18	131.8699951171875	139.85000610351562	131.2100067138672	132.9600067138672	4618100.0
590	2022-01-19	130.91000366210938	137.3699951171875	130.6300048828125	133.2050018310547	3824800.0
591	2022-01-20	130.00999450683594	139.69000244140625	129.35000610351562	132.8800048828125	3174900.0
592	2022-01-21	125.55000305175781	134.47999572753906	125.36000061035156	128.25999450683594	4075300.0
593	2022-01-24	136.07000732421875	137.5	119.19000244140625	121.74500274658203	7406800.0
594	2022-01-25	125.13999938964844	134.19000244140625	124.9000015258789	134.19000244140625	4930400.0
595	2022-01-26	128.0399932861328	139.49000549316406	126.06999969482422	132.5399932861328	6942900.0
596	2022-01-27	128.14999389648438	135.1300048828125	127.38500213623047	131.27999877929688	3204500.0
597	2022-01-28	136.9600067138672	137.52999877929688	122.69000244140625	130.30999755859375	4943100.0
598	2022-01-31	146.11000061035156	147.73899841308594	136.9600067138672	136.9600067138672	4826800.0
599	2022-02-01	147.77999877929688	149.9499969482422	141.9199981689453	147.88999938964844	4089600.0
600	2022-02-02	142.1999969482422	147.0	139.36000061035156	146.27000427246094	4029100.0
601	2022-02-03	138.02000427246094	141.8800048828125	135.11000061035156	138.11000061035156	3362800.0
602	2022-02-04	150.25999450683594	153.94000244140625	139.17999267578125	141.86000061035156	5644600.0
603	2022-02-07	152.6199951171875	161.85000610351562	150.5500030517578	150.75	5269600.0
604	2022-02-08	151.72999572753906	154.63999938964844	148.19000244140625	149.25	3809300.0
605	2022-02-09	155.5	156.1999969482422	148.49000549316406	152.92100524902344	5473900.0
606	2022-02-10	174.60000610351562	184.6999969482422	167.10000610351562	170.36500549316406	15866100.0
607	2022-02-11	167.39999389648438	181.47000122070312	164.91900634765625	176.4199981689453	6462600.0
608	2022-02-14	164.35000610351562	170.0	160.39999389648438	164.38999938964844	6198100.0
609	2022-02-15	168.99000549316406	169.82000732421875	162.5399932861328	169.1999969482422	5164000.0
610	2022-02-16	173.9199981689453	175.88999938964844	164.43299865722656	165.80999755859375	4046400.0
611	2022-02-17	165.80999755859375	172.6199951171875	162.63999938964844	170.33999633789062	5091300.0
612	2022-02-18	159.02000427246094	167.88999938964844	156.97000122070312	167.47000122070312	4435900.0
613	2022-02-22	158.94000244140625	165.16000366210938	157.10000610351562	160.89999389648438	3643300.0
614	2022-02-23	149.44000244140625	158.94000244140625	148.5	156.44500732421875	4749900.0
615	2022-02-24	159.86000061035156	160.5399932861328	142.6300048828125	143.75	6006400.0
616	2022-02-25	161.41000366210938	161.64999389648438	154.8699951171875	159.44000244140625	3120000.0
617	2022-02-28	161.11000061035156	166.0	159.22999572753906	162.10000610351562	4705800.0
618	2022-03-01	159.97000122070312	166.99000549316406	158.19000244140625	160.24000549316406	3669000.0
619	2022-03-02	164.47999572753906	165.02000427246094	153.6199951171875	159.0	3383700.0
620	2022-03-03	148.4600067138672	160.69000244140625	145.94000244140625	159.5800018310547	5403500.0
621	2022-03-04	142.19000244140625	151.19000244140625	140.60000610351562	149.0	3763700.0
622	2022-03-07	130.11000061035156	144.88999938964844	128.9600067138672	144.44000244140625	6761500.0
623	2022-03-08	127.12999725341797	132.16000366210938	121.1500015258789	129.99000549316406	6633900.0
624	2022-03-09	142.8300018310547	143.61500549316406	131.72000122070312	133.14999389648438	6419700.0
625	2022-03-10	140.16000366210938	142.52999877929688	135.9499969482422	139.6300048828125	3091700.0
626	2022-03-11	127.0199966430664	142.4600067138672	126.27999877929688	142.42999267578125	4354600.0
627	2022-03-14	118.76000213623047	127.0	113.88999938964844	127.0	6698200.0
628	2022-03-15	120.94000244140625	121.86000061035156	115.54000091552734	120.3550033569336	3475800.0
629	2022-03-16	132.24000549316406	135.5	122.7300033569336	123.95999908447266	5705000.0
630	2022-03-17	137.74000549316406	139.0	130.25	131.2899932861328	3042600.0
631	2022-03-18	145.75999450683594	147.94500732421875	135.75999450683594	136.44000244140625	4945900.0
632	2022-03-21	140.13999938964844	145.47000122070312	134.6320037841797	142.88999938964844	3767400.0
633	2022-03-22	148.64999389648438	151.9219970703125	140.49000549316406	142.19000244140625	4634200.0
634	2022-03-23	146.44000244140625	152.62399291992188	142.02000427246094	145.5	2971900.0
635	2022-03-24	152.2100067138672	152.47000122070312	143.75	147.94000244140625	2787000.0
636	2022-03-25	146.83999633789062	153.1959991455078	142.02999877929688	152.0	2755700.0
637	2022-03-28	149.35000610351562	151.32400512695312	143.50999450683594	146.36000061035156	2365900.0
638	2022-03-29	155.41000366210938	157.35499572753906	148.8300018310547	153.9600067138672	6686200.0
639	2022-03-30	149.66000366210938	158.24000549316406	148.5399932861328	153.0	3240400.0
640	2022-03-31	151.47000122070312	156.16000366210938	148.00999450683594	150.72999572753906	3879700.0
641	2022-04-01	153.5	156.4199981689453	149.88999938964844	150.97999572753906	3290100.0
642	2022-04-04	156.55999755859375	159.0	153.27000427246094	154.02999877929688	2674900.0
643	2022-04-05	146.89999389648438	157.3699951171875	143.91000366210938	156.85000610351562	4437100.0
644	2022-04-06	137.27000427246094	143.3800048828125	134.0500030517578	142.42999267578125	4017400.0
645	2022-04-07	137.24000549316406	140.75	132.86000061035156	136.11000061035156	2340600.0
646	2022-04-08	134.2899932861328	137.27999877929688	132.13299560546875	134.7899932861328	2377200.0
647	2022-04-11	135.08999633789062	137.8699951171875	130.68499755859375	131.6300048828125	2726900.0
648	2022-04-12	135.5	145.19000244140625	134.8000030517578	140.0	2991300.0
649	2022-04-13	142.8699951171875	144.4199981689453	134.75	134.9499969482422	2855000.0
650	2022-04-14	136.0399932861328	142.85499572753906	135.35000610351562	142.6699981689453	2311100.0
651	2022-04-18	131.11000061035156	135.5850067138672	127.05999755859375	135.0	2213800.0
652	2022-04-19	137.27999877929688	138.8000030517578	129.9199981689453	131.42999267578125	3000200.0
653	2022-04-20	131.6199951171875	138.5800018310547	130.1999969482422	138.5800018310547	2124200.0
654	2022-04-21	121.81999969482422	137.44000244140625	121.20999908447266	133.64999389648438	3134900.0
655	2022-04-22	118.4000015258789	125.38999938964844	117.94499969482422	123.41000366210938	4421700.0
656	2022-04-25	121.68000030517578	124.5999984741211	117.86000061035156	118.48999786376953	9132000.0
657	2022-04-26	119.3499984741211	124.79000091552734	118.19999694824219	121.61000061035156	5972800.0
658	2022-04-27	120.44000244140625	127.43000030517578	119.61000061035156	122.61000061035156	4202200.0
659	2022-04-28	128.47000122070312	130.6999969482422	121.0	124.08999633789062	3880200.0
660	2022-04-29	120.77999877929688	130.66000366210938	120.36000061035156	126.51000213623047	3902300.0
661	2022-05-02	120.19999694824219	123.33999633789062	116.18000030517578	119.94000244140625	4289300.0
662	2022-05-03	114.88999938964844	121.16999816894531	112.80000305175781	119.06999969482422	5419500.0
663	2022-05-04	119.0	119.33000183105469	104.7699966430664	116.06999969482422	6707800.0
664	2022-05-05	111.87000274658203	124.43000030517578	106.86000061035156	118.0	11142000.0
665	2022-05-06	110.0	118.5999984741211	101.37000274658203	109.75	8274800.0
666	2022-05-09	97.52999877929688	108.05999755859375	96.08000183105469	105.0999984741211	8865800.0
667	2022-05-10	98.30999755859375	104.51000213623047	92.38999938964844	101.3499984741211	7323500.0
668	2022-05-11	97.87000274658203	104.73999786376953	94.18000030517578	96.12999725341797	7493100.0
669	2022-05-12	98.83000183105469	105.62000274658203	92.61000061035156	95.5	7124100.0
670	2022-05-13	108.86000061035156	109.7300033569336	101.61000061035156	103.1500015258789	6217000.0
671	2022-05-16	97.19000244140625	108.93000030517578	96.09500122070312	106.83000183105469	6186200.0
672	2022-05-17	95.05000305175781	102.0	87.55999755859375	100.37999725341797	9610400.0
673	2022-05-18	88.06999969482422	95.05000305175781	84.69000244140625	94.12999725341797	9012000.0
674	2022-05-19	96.5250015258789	100.61000061035156	88.9000015258789	89.83000183105469	8149000.0
675	2022-05-20	94.79000091552734	100.93000030517578	90.18000030517578	98.5199966430664	6090900.0
676	2022-05-23	93.93000030517578	95.95800018310547	90.16000366210938	94.52999877929688	4170900.0
677	2022-05-24	85.80999755859375	92.66000366210938	84.13999938964844	91.93000030517578	4988000.0
678	2022-05-25	88.7300033569336	90.37999725341797	83.8499984741211	84.69000244140625	5822900.0
679	2022-05-26	89.62999725341797	91.6050033569336	82.1500015258789	83.20999908447266	6696100.0
680	2022-05-27	98.06999969482422	98.18499755859375	90.62999725341797	91.0199966430664	6535300.0
681	2022-05-31	95.38999938964844	99.38999938964844	93.63999938964844	98.16000366210938	5545000.0
682	2022-06-01	97.5	103.87999725341797	95.52999877929688	96.83999633789062	6668900.0
683	2022-06-02	110.08000183105469	116.62000274658203	96.19999694824219	97.38999938964844	15399700.0
684	2022-06-03	105.44000244140625	110.94999694824219	103.77999877929688	106.81999969482422	5765000.0
685	2022-06-06	103.16000366210938	109.41000366210938	102.37999725341797	108.37999725341797	3962100.0
686	2022-06-07	108.05999755859375	110.4000015258789	101.16999816894531	101.58000183105469	4300800.0
687	2022-06-08	107.3499984741211	111.81999969482422	106.55999755859375	106.55999755859375	3668800.0
688	2022-06-09	103.63999938964844	110.91999816894531	103.0	107.33000183105469	5852300.0
689	2022-06-10	96.19999694824219	100.9800033569336	93.80999755859375	100.8949966430664	5025900.0
690	2022-06-13	86.13999938964844	94.11000061035156	85.73999786376953	90.62999725341797	6710100.0
691	2022-06-14	87.11000061035156	89.86000061035156	84.69999694824219	87.44999694824219	4384000.0
692	2022-06-15	89.3499984741211	91.30000305175781	84.0	86.12999725341797	8527500.0
693	2022-06-16	81.98999786376953	87.79000091552734	81.12000274658203	85.4800033569336	6016300.0
694	2022-06-17	85.62999725341797	87.22000122070312	81.91999816894531	82.30999755859375	5898600.0
695	2022-06-21	90.30999755859375	93.13999938964844	87.1500015258789	88.0	4348000.0
696	2022-06-22	91.08999633789062	95.1500015258789	87.93000030517578	88.5	3656100.0
697	2022-06-23	100.5999984741211	102.20999908447266	91.30000305175781	92.54000091552734	7341000.0
698	2022-06-24	107.4800033569336	107.80999755859375	102.25	102.54000091552734	6597000.0
699	2022-06-27	105.19999694824219	107.91000366210938	102.04000091552734	106.16000366210938	4215400.0
700	2022-06-28	97.31999969482422	106.97000122070312	96.12999725341797	104.80000305175781	4468900.0
701	2022-06-29	98.37000274658203	100.94999694824219	95.125	97.0999984741211	3126200.0
702	2022-06-30	95.23999786376953	97.58999633789062	90.45999908447266	97.08000183105469	4417300.0
703	2022-07-01	101.05000305175781	101.19999694824219	95.08999633789062	95.25	3821800.0
704	2022-07-05	108.37999725341797	110.08000183105469	98.05999755859375	100.91999816894531	6543700.0
705	2022-07-06	108.02999877929688	112.58000183105469	105.9000015258789	108.8499984741211	4086400.0
706	2022-07-07	107.69999694824219	110.81999969482422	106.88999938964844	107.52999877929688	4422700.0
707	2022-07-08	108.29000091552734	111.41000366210938	103.22000122070312	105.30000305175781	3961700.0
708	2022-07-11	104.01000213623047	107.08999633789062	101.06999969482422	106.41000366210938	3211400.0
709	2022-07-12	97.31999969482422	107.25499725341797	95.56999969482422	104.69000244140625	6087300.0
710	2022-07-13	97.33999633789062	101.13999938964844	92.12999725341797	95.26000213623047	4852500.0
711	2022-07-14	93.77999877929688	96.48999786376953	91.55999755859375	96.30000305175781	3206700.0
712	2022-07-15	93.5999984741211	96.77999877929688	92.21600341796875	94.6500015258789	4460700.0
713	2022-07-18	91.04000091552734	96.7699966430664	90.80000305175781	95.37000274658203	4985200.0
714	2022-07-19	92.95999908447266	93.4000015258789	87.80000305175781	92.8499984741211	4748900.0
715	2022-07-20	100.87999725341797	102.46700286865234	95.2300033569336	96.2300033569336	5223300.0
716	2022-07-21	101.2300033569336	102.0999984741211	98.54900360107422	100.37000274658203	3835900.0
717	2022-07-22	93.79000091552734	106.20999908447266	93.56999969482422	100.9000015258789	4743200.0
718	2022-07-25	90.48999786376953	94.01000213623047	89.46499633789062	94.0	3534300.0
719	2022-07-26	85.72000122070312	89.3499984741211	84.45999908447266	89.3499984741211	5900300.0
720	2022-07-27	94.05999755859375	95.0199966430664	87.77999877929688	90.19000244140625	6819900.0
721	2022-07-28	95.72000122070312	96.30000305175781	91.41000366210938	93.31999969482422	4152500.0
722	2022-07-29	102.01000213623047	102.30000305175781	96.87000274658203	98.5	6692000.0
723	2022-08-01	103.44999694824219	105.52999877929688	97.625	99.80000305175781	4757600.0
724	2022-08-02	106.37000274658203	108.79000091552734	100.88999938964844	101.0999984741211	3649900.0
725	2022-08-03	112.41999816894531	113.08000183105469	106.55000305175781	107.18000030517578	5515600.0
726	2022-08-04	110.48999786376953	111.54000091552734	102.0999984741211	103.26000213623047	13692900.0
727	2022-08-05	113.29000091552734	115.52999877929688	105.69000244140625	106.19999694824219	6396000.0
728	2022-08-08	112.9800033569336	119.2300033569336	112.30999755859375	113.29000091552734	5438000.0
729	2022-08-09	109.76000213623047	112.01000213623047	107.48999786376953	110.94999694824219	4858800.0
730	2022-08-10	117.76000213623047	118.7699966430664	116.05000305175781	116.45999908447266	5254000.0
731	2022-08-11	114.77999877929688	120.75	113.83999633789062	119.51000213623047	4500000.0
732	2022-08-12	115.72000122070312	116.1500015258789	113.37999725341797	116.0	3434600.0
733	2022-08-15	116.19999694824219	117.9000015258789	113.66999816894531	115.25	2191000.0
734	2022-08-16	113.54000091552734	114.87999725341797	109.56999969482422	114.51000213623047	4006900.0
735	2022-08-17	110.0199966430664	112.20999908447266	108.29000091552734	111.08999633789062	2909600.0
736	2022-08-18	109.44999694824219	110.81999969482422	108.5999984741211	109.29000091552734	2150500.0
737	2022-08-19	105.7300033569336	107.36000061035156	102.9800033569336	107.36000061035156	4244500.0
738	2022-08-22	101.8499984741211	103.88999938964844	100.27999877929688	102.3499984741211	3979600.0
739	2022-08-23	102.98999786376953	104.80000305175781	101.12000274658203	102.55000305175781	2748800.0
740	2022-08-24	105.30000305175781	106.33999633789062	102.20999908447266	102.62000274658203	2678900.0
741	2022-08-25	110.37999725341797	111.77999877929688	107.37000274658203	109.75	3789400.0
742	2022-08-26	106.7300033569336	113.05000305175781	106.41999816894531	109.83000183105469	3712400.0
743	2022-08-29	105.29000091552734	108.0	104.26000213623047	104.38999938964844	2415700.0
744	2022-08-30	104.61000061035156	108.20999908447266	102.44999694824219	106.22000122070312	2425800.0
745	2022-08-31	104.94999694824219	109.77999877929688	103.06999969482422	106.58499908447266	3851500.0
746	2022-09-01	97.13999938964844	101.87999725341797	93.19999694824219	101.87999725341797	7602200.0
747	2022-09-02	96.94000244140625	100.5999984741211	95.5	99.19000244140625	3771300.0
748	2022-09-06	92.33000183105469	96.62999725341797	92.1500015258789	96.62999725341797	3674400.0
749	2022-09-07	95.62000274658203	96.05999755859375	91.15499877929688	92.08999633789062	2760700.0
750	2022-09-08	97.88999938964844	99.41999816894531	93.5999984741211	94.3499984741211	3681800.0
751	2022-09-09	100.54000091552734	101.29000091552734	99.27999877929688	100.0	4772200.0
752	2022-09-12	104.38999938964844	104.94999694824219	101.62000274658203	102.06999969482422	4014300.0
753	2022-09-13	96.62999725341797	99.13700103759766	95.83999633789062	97.0	5023800.0
754	2022-09-14	97.02999877929688	100.12999725341797	96.04000091552734	98.33999633789062	3540600.0
755	2022-09-15	95.36000061035156	100.80999755859375	94.58999633789062	95.26000213623047	5118400.0
756	2022-09-16	91.25	92.11000061035156	89.5199966430664	91.76000213623047	6118100.0
757	2022-09-19	93.80000305175781	93.94000244140625	90.1500015258789	90.3499984741211	3480400.0
758	2022-09-20	93.56999969482422	95.0	91.87000274658203	92.97000122070312	2996900.0
759	2022-09-21	94.51000213623047	99.41999816894531	93.58999633789062	95.5	4185200.0
760	2022-09-22	89.44000244140625	95.36000061035156	89.36000061035156	93.91999816894531	5836500.0
761	2022-09-23	87.27999877929688	89.94999694824219	86.08999633789062	88.1500015258789	5433100.0
762	2022-09-26	86.41000366210938	90.06999969482422	86.26000213623047	87.1500015258789	2728500.0
763	2022-09-27	87.73999786376953	89.58499908447266	86.69000244140625	88.13999938964844	2875900.0
764	2022-09-28	89.76000213623047	90.37999725341797	86.94000244140625	88.11000061035156	3099200.0
765	2022-09-29	87.44999694824219	89.12000274658203	85.83999633789062	87.5	3242200.0
766	2022-09-30	88.77999877929688	91.45999908447266	86.80000305175781	87.86000061035156	4006100.0
767	2022-10-03	90.94000244140625	91.72000122070312	86.55000305175781	89.61000061035156	3244400.0
768	2022-10-04	95.3499984741211	96.87000274658203	94.55999755859375	94.98999786376953	4950400.0
769	2022-10-05	95.11000061035156	96.1500015258789	90.66999816894531	92.87000274658203	3490600.0
770	2022-10-06	93.66000366210938	97.31400299072266	93.0999984741211	94.75	2376400.0
771	2022-10-07	88.05999755859375	90.9000015258789	87.32499694824219	90.81999969482422	3011000.0
772	2022-10-10	84.0199966430664	88.38999938964844	81.86699676513672	87.61000061035156	4515700.0
773	2022-10-11	82.72000122070312	85.37000274658203	80.43000030517578	84.83000183105469	3822000.0
774	2022-10-12	82.3499984741211	83.5999984741211	80.26000213623047	82.62999725341797	3262800.0
775	2022-10-13	80.9000015258789	82.2699966430664	75.58999633789062	77.33999633789062	5417900.0
776	2022-10-14	75.69000244140625	83.33000183105469	75.53500366210938	82.62000274658203	4197100.0
777	2022-10-17	80.79000091552734	81.98999786376953	78.52999877929688	79.36000061035156	4401000.0
778	2022-10-18	81.77999877929688	85.14800262451172	81.12999725341797	84.82499694824219	3665800.0
779	2022-10-19	79.0	80.8499984741211	78.05999755859375	80.24299621582031	2828300.0
780	2022-10-20	82.33999633789062	86.22000122070312	80.62000274658203	81.7249984741211	5595400.0
781	2022-10-21	82.1500015258789	82.30000305175781	77.6500015258789	80.9000015258789	4779900.0
782	2022-10-24	82.43000030517578	82.9800033569336	79.37000274658203	82.9800033569336	2961400.0
783	2022-10-25	88.75	89.04000091552734	82.9800033569336	82.9800033569336	5505900.0
784	2022-10-26	81.5	86.69000244140625	80.48999786376953	81.58499908447266	5823100.0
785	2022-10-27	82.16000366210938	84.63999938964844	81.37999725341797	83.0	4096100.0
786	2022-10-28	81.12999725341797	81.4000015258789	75.94999694824219	78.44999694824219	7762200.0
787	2022-10-31	80.51000213623047	82.5	79.75	80.87999725341797	4077500.0
788	2022-11-01	80.80000305175781	84.05000305175781	79.50499725341797	83.23999786376953	3507800.0
789	2022-11-02	74.4800033569336	79.23999786376953	74.37999725341797	79.12000274658203	8664700.0
790	2022-11-03	75.01000213623047	79.02999877929688	74.80000305175781	78.80000305175781	10609700.0
791	2022-11-04	70.37999725341797	75.58999633789062	68.69999694824219	75.30000305175781	8624200.0
792	2022-11-07	69.4800033569336	71.38999938964844	68.68000030517578	71.0999984741211	4581800.0
793	2022-11-08	70.48999786376953	72.72000122070312	67.8499984741211	70.19999694824219	3790000.0
794	2022-11-09	67.22000122070312	69.6259994506836	66.4469985961914	69.5999984741211	3879700.0
795	2022-11-10	76.5199966430664	78.69000244140625	74.54000091552734	76.08999633789062	10430700.0
796	2022-11-11	82.3499984741211	83.69000244140625	76.05999755859375	77.01000213623047	5972900.0
797	2022-11-14	78.12000274658203	81.76000213623047	77.52999877929688	81.30000305175781	4776000.0
798	2022-11-15	86.0999984741211	86.87999725341797	82.27999877929688	82.43499755859375	7190600.0
799	2022-11-16	82.44000244140625	84.66500091552734	81.4000015258789	84.5	4891000.0
800	2022-11-17	79.0	81.19999694824219	77.5	78.89199829101562	3313900.0
801	2022-11-18	76.5199966430664	80.81800079345703	74.55000305175781	80.22000122070312	4517400.0
802	2022-11-21	73.3499984741211	75.86499786376953	73.31999969482422	75.12000274658203	2739600.0
803	2022-11-22	72.33000183105469	73.36000061035156	70.47000122070312	73.3499984741211	5026100.0
804	2022-11-23	75.30999755859375	75.9800033569336	71.4000015258789	72.58999633789062	3471300.0
805	2022-11-25	74.83999633789062	75.05000305175781	72.66000366210938	74.66999816894531	3334600.0
806	2022-11-28	73.47000122070312	75.25	73.18499755859375	74.36000061035156	2362400.0
807	2022-11-29	72.05999755859375	74.13999938964844	71.81999969482422	73.9800033569336	2599900.0
808	2022-11-30	75.77999877929688	75.9000015258789	70.06999969482422	71.26000213623047	6055300.0
809	2022-12-01	77.97000122070312	78.94000244140625	74.93000030517578	75.20500183105469	4252500.0
810	2022-12-02	74.70999908447266	76.37000274658203	72.66999816894531	75.47000122070312	5147700.0
811	2022-12-05	70.26000213623047	75.32099914550781	69.52999877929688	74.2300033569336	4528500.0
812	2022-12-06	68.58000183105469	70.5	67.33000183105469	70.43000030517578	4096300.0
813	2022-12-07	68.27999877929688	71.33999633789062	68.22000122070312	71.33999633789062	4613600.0
814	2022-12-08	74.0199966430664	75.23999786376953	68.58999633789062	69.93499755859375	6946200.0
815	2022-12-09	74.55999755859375	76.70500183105469	73.23500061035156	74.30000305175781	4638400.0
816	2022-12-12	76.98999786376953	78.47899627685547	74.36000061035156	74.86000061035156	4703900.0
817	2022-12-13	79.70999908447266	85.44000244140625	79.0	83.13999938964844	6809600.0
818	2022-12-14	80.4800033569336	83.5999984741211	79.05000305175781	82.70999908447266	5196600.0
819	2022-12-15	78.30500030517578	81.54000091552734	77.88700103759766	78.5	3833200.0
820	2022-12-16	77.83000183105469	78.90499877929688	75.94999694824219	77.91000366210938	4464300.0
821	2022-12-19	76.05000305175781	78.41999816894531	75.80999755859375	77.75	3053300.0
822	2022-12-20	75.9800033569336	76.80000305175781	74.37999725341797	75.00499725341797	3021000.0
823	2022-12-21	77.16999816894531	77.9800033569336	73.55000305175781	75.66999816894531	2546800.0
824	2022-12-22	72.94999694824219	75.91999816894531	71.9000015258789	75.2300033569336	3365500.0
825	2022-12-23	72.41999816894531	72.7750015258789	70.86000061035156	72.29000091552734	2125300.0
826	2022-12-27	70.56999969482422	72.19999694824219	69.87999725341797	71.69999694824219	2213800.0
827	2022-12-28	69.83999633789062	71.69999694824219	69.30000305175781	70.36000061035156	2160900.0
828	2022-12-29	73.94000244140625	74.18000030517578	70.02999877929688	70.4800033569336	3279400.0
829	2022-12-30	73.5	73.81999969482422	72.17500305175781	72.20999908447266	2186700.0
830	2023-01-03	72.08999633789062	76.5999984741211	70.44999694824219	75.19499969482422	3551000.0
831	2023-01-04	68.95999908447266	72.5999984741211	67.81999969482422	72.12000274658203	5188100.0
832	2023-01-05	63.5	68.01000213623047	63.38999938964844	67.80000305175781	7975700.0
833	2023-01-06	64.13999938964844	64.66500091552734	61.34000015258789	63.15999984741211	5094700.0
834	2023-01-09	65.94000244140625	67.83000183105469	64.88999938964844	65.80000305175781	4237800.0
835	2023-01-10	66.7699966430664	66.87999725341797	63.560001373291016	65.22000122070312	3654000.0
836	2023-01-11	69.02999877929688	69.27999877929688	66.13999938964844	67.19999694824219	3865500.0
837	2023-01-12	69.20999908447266	69.79000091552734	65.83999633789062	69.79000091552734	4390800.0
838	2023-01-13	70.47000122070312	70.6500015258789	67.43000030517578	67.75	2929200.0
839	2023-01-17	73.05999755859375	73.7300033569336	68.80000305175781	70.19000244140625	3851200.0
840	2023-01-18	69.69999694824219	74.79000091552734	69.62000274658203	74.45999908447266	3478900.0
841	2023-01-19	67.43000030517578	70.0199966430664	66.8499984741211	69.2300033569336	3626700.0
842	2023-01-20	71.05000305175781	71.13600158691406	67.80999755859375	68.2300033569336	3420400.0
843	2023-01-23	75.29000091552734	75.51000213623047	70.26499938964844	71.37999725341797	4425800.0
844	2023-01-24	73.69000244140625	76.43000030517578	73.29000091552734	74.44999694824219	4761400.0
845	2023-01-25	70.75	71.72000122070312	65.6050033569336	69.36000061035156	10284600.0
846	2023-01-26	76.0	76.04000091552734	71.7699966430664	73.16999816894531	6877500.0
847	2023-01-27	77.2300033569336	78.62999725341797	73.55999755859375	73.58000183105469	7447500.0
848	2023-01-30	73.83999633789062	76.18499755859375	72.79000091552734	75.43000030517578	4407800.0
849	2023-01-31	74.80999755859375	74.9000015258789	72.81500244140625	73.97000122070312	3199000.0
850	2023-02-01	82.69999694824219	82.7300033569336	75.54499816894531	76.16000366210938	7960200.0
851	2023-02-02	86.97000122070312	88.84500122070312	85.45999908447266	86.69000244140625	7919800.0
852	2023-02-03	79.45999908447266	84.44000244140625	79.43000030517578	81.01000213623047	7041200.0
853	2023-02-06	76.95999908447266	79.59500122070312	76.51000213623047	76.7699966430664	4236200.0
854	2023-02-07	80.31999969482422	80.7699966430664	75.54000091552734	77.27999877929688	4427300.0
855	2023-02-08	82.66000366210938	84.33000183105469	81.0999984741211	81.5199966430664	5737200.0
856	2023-02-09	83.4000015258789	85.37899780273438	82.56999969482422	84.5999984741211	5254600.0
857	2023-02-10	80.5199966430664	81.9000015258789	78.87999725341797	81.08999633789062	4322500.0
858	2023-02-13	82.23999786376953	84.0199966430664	79.88500213623047	81.25	5301300.0
859	2023-02-14	85.4800033569336	86.46499633789062	80.51000213623047	81.0	4918900.0
860	2023-02-15	88.72000122070312	90.01000213623047	86.28800201416016	86.56999969482422	8753900.0
861	2023-02-16	82.47000122070312	89.51000213623047	80.62000274658203	80.91999816894531	15005200.0
862	2023-02-17	79.98999786376953	82.68000030517578	79.0	82.31999969482422	5964600.0
863	2023-02-21	78.5199966430664	79.58000183105469	77.30000305175781	77.4800033569336	4109800.0
864	2023-02-22	79.95999908447266	80.88999938964844	78.33999633789062	79.2300033569336	3392800.0
865	2023-02-23	78.69999694824219	81.5	77.19999694824219	81.16999816894531	3277500.0
866	2023-02-24	76.66999816894531	77.24500274658203	75.30999755859375	75.58999633789062	3667800.0
867	2023-02-27	77.5999984741211	78.80000305175781	76.58999633789062	77.75	3210700.0
868	2023-02-28	76.5199966430664	78.01000213623047	76.16999816894531	77.58999633789062	3640600.0
869	2023-03-01	75.22000122070312	77.30000305175781	74.79000091552734	76.83999633789062	2880300.0
870	2023-03-02	74.0999984741211	75.06999969482422	72.88999938964844	72.99500274658203	5383700.0
871	2023-03-03	76.9800033569336	77.33999633789062	74.27999877929688	74.27999877929688	4689000.0
872	2023-03-06	76.58000183105469	78.18000030517578	76.38999938964844	77.41000366210938	3680400.0
873	2023-03-07	74.81999969482422	77.38999938964844	74.37000274658203	76.58000183105469	3326000.0
874	2023-03-08	71.9800033569336	75.22000122070312	70.98999786376953	74.54000091552734	7343800.0
875	2023-03-09	69.91000366210938	74.5199966430664	69.86000061035156	71.02999877929688	5495600.0
876	2023-03-10	65.13999938964844	69.9000015258789	63.93000030517578	69.25	12585600.0
877	2023-03-13	66.23999786376953	67.56999969482422	62.9900016784668	65.23999786376953	7981300.0
878	2023-03-14	65.95999908447266	68.3499984741211	64.5	67.56999969482422	6524000.0
879	2023-03-15	67.54000091552734	68.22000122070312	64.5199966430664	65.2300033569336	8149800.0
880	2023-03-16	69.20999908447266	69.75	67.22000122070312	67.91999816894531	5677900.0
881	2023-03-17	68.62000274658203	69.95999908447266	67.8499984741211	69.20999908447266	4744600.0
882	2023-03-20	66.20999908447266	67.69000244140625	64.74500274658203	67.62999725341797	7059500.0
883	2023-03-21	69.66999816894531	69.95999908447266	67.01000213623047	67.16999816894531	4167900.0
884	2023-03-22	66.19000244140625	70.0199966430664	66.12999725341797	69.81999969482422	4435000.0
885	2023-03-23	67.44000244140625	69.54499816894531	66.4280014038086	68.08000183105469	3668800.0
886	2023-03-24	65.23999786376953	67.25	63.540000915527344	67.0	6145300.0
887	2023-03-27	65.5999984741211	67.19999694824219	65.33999633789062	65.74500274658203	3825200.0
888	2023-03-28	67.7300033569336	67.88999938964844	65.33999633789062	65.5999984741211	4521100.0
889	2023-03-29	68.0999984741211	69.0	66.95999908447266	68.9800033569336	3515500.0
890	2023-03-30	67.91000366210938	69.77999877929688	67.56999969482422	68.9800033569336	2945700.0
891	2023-03-31	72.66000366210938	73.30000305175781	68.19999694824219	68.23999786376953	6681500.0
892	2023-04-03	70.66999816894531	72.16000366210938	69.87899780273438	71.61499786376953	3624600.0
893	2023-04-04	69.31999969482422	71.29000091552734	68.87999725341797	70.69999694824219	3737500.0
894	2023-04-05	66.11000061035156	69.08999633789062	64.68000030517578	68.83000183105469	5246400.0
895	2023-04-06	65.83000183105469	66.37999725341797	63.68000030517578	65.58999633789062	4053600.0
896	2023-04-10	66.13999938964844	66.19999694824219	62.810001373291016	64.94999694824219	4889400.0
897	2023-04-11	64.8499984741211	66.15499877929688	63.95500183105469	64.76000213623047	5628900.0
898	2023-04-12	66.83999633789062	68.79000091552734	65.91999816894531	67.2249984741211	5983000.0
899	2023-04-13	68.08000183105469	69.80999755859375	67.41999816894531	67.58999633789062	4113300.0
900	2023-04-14	67.31999969482422	68.97000122070312	66.08999633789062	67.41000366210938	3243300.0
901	2023-04-17	69.83999633789062	69.8499984741211	67.05999755859375	67.37999725341797	3910500.0
902	2023-04-18	70.0	71.44999694824219	68.87799835205078	70.80999755859375	3038300.0
903	2023-04-19	69.55500030517578	70.81500244140625	69.00499725341797	69.06999969482422	2940800.0
904	2023-04-20	67.4800033569336	68.58000183105469	67.0	68.2300033569336	3604200.0
905	2023-04-21	67.27999877929688	69.76000213623047	67.04499816894531	68.38999938964844	3481000.0
906	2023-04-24	65.70999908447266	67.25499725341797	64.93000030517578	66.9800033569336	3305300.0
907	2023-04-25	62.689998626708984	65.4000015258789	62.59700012207031	65.0999984741211	5090900.0
908	2023-04-26	69.2699966430664	72.66999816894531	67.69999694824219	67.69999694824219	12055800.0
909	2023-04-27	70.20999908447266	71.3499984741211	69.05000305175781	71.16000366210938	6044500.0
910	2023-04-28	67.37999725341797	68.97000122070312	65.9000015258789	68.63999938964844	6430100.0
911	2023-05-01	65.4000015258789	66.77999877929688	65.16899871826172	66.77999877929688	4913200.0
912	2023-05-02	64.04000091552734	65.87000274658203	63.93000030517578	65.0	3667300.0
913	2023-05-03	65.83999633789062	67.41000366210938	63.0	63.67499923706055	7780100.0
914	2023-05-04	75.4000015258789	77.06999969482422	70.0	70.43000030517578	15351900.0
915	2023-05-05	76.56999969482422	79.2300033569336	75.30000305175781	75.80999755859375	8547200.0
916	2023-05-08	78.54000091552734	78.8550033569336	75.0199966430664	76.80999755859375	5361900.0
917	2023-05-09	79.58999633789062	81.45500183105469	77.94999694824219	78.16999816894531	5418800.0
918	2023-05-10	86.0	86.79000091552734	81.80000305175781	82.41500091552734	11311700.0
919	2023-05-11	86.6500015258789	86.87000274658203	85.37000274658203	86.44999694824219	5051400.0
920	2023-05-12	87.25	88.3499984741211	85.7030029296875	85.9800033569336	6540200.0
921	2023-05-15	88.5	89.75	87.33499908447266	87.93000030517578	6413400.0
922	2023-05-16	88.06999969482422	88.66500091552734	87.3499984741211	87.87999725341797	4394900.0
923	2023-05-17	91.27999877929688	91.66000366210938	88.27999877929688	88.50499725341797	5085900.0
924	2023-05-18	94.54000091552734	94.79000091552734	91.26000213623047	91.26000213623047	5672600.0
925	2023-05-19	92.08999633789062	94.37000274658203	91.0	93.68000030517578	5624500.0
926	2023-05-22	93.87000274658203	94.19000244140625	91.12999725341797	92.19999694824219	3807200.0
927	2023-05-23	93.06999969482422	94.79000091552734	92.80000305175781	92.98999786376953	3398500.0
928	2023-05-24	93.44000244140625	94.43000030517578	91.80000305175781	92.7300033569336	3465800.0
929	2023-05-25	92.41000366210938	97.4000015258789	91.3499984741211	94.8499984741211	5408800.0
930	2023-05-26	93.16000366210938	95.76000213623047	92.5199966430664	92.87999725341797	3922200.0
931	2023-05-30	93.69000244140625	95.33999633789062	92.43000030517578	94.93000030517578	3435400.0
932	2023-05-31	94.91000366210938	95.62000274658203	92.54000091552734	93.08999633789062	4830000.0
933	2023-06-01	94.98999786376953	96.08000183105469	91.66000366210938	93.0	4204600.0
934	2023-06-02	98.7699966430664	103.80000305175781	98.72899627685547	99.98999786376953	7891000.0
935	2023-06-05	100.3499984741211	100.572998046875	96.05999755859375	97.62999725341797	4180500.0
936	2023-06-06	101.8499984741211	103.12000274658203	99.9749984741211	100.05999755859375	4747800.0
937	2023-06-07	93.58999633789062	102.65499877929688	93.30999755859375	101.68000030517578	7638000.0
938	2023-06-08	96.0199966430664	96.12999725341797	92.0790023803711	92.7300033569336	3861600.0
939	2023-06-09	95.62999725341797	98.7300033569336	94.91200256347656	97.02999877929688	4057400.0
940	2023-06-12	97.69999694824219	97.73999786376953	94.75	95.08000183105469	2859500.0
941	2023-06-13	97.75	100.30000305175781	96.55000305175781	99.73999786376953	2700400.0
942	2023-06-14	96.27999877929688	98.21499633789062	95.37000274658203	97.2300033569336	3305900.0
943	2023-06-15	98.19000244140625	99.12999725341797	95.19000244140625	95.26000213623047	3717300.0
944	2023-06-16	95.75	98.80000305175781	95.2699966430664	98.62999725341797	4529300.0
945	2023-06-20	96.68000030517578	97.9800033569336	95.30000305175781	95.5999984741211	3210700.0
946	2023-06-21	91.94000244140625	97.0999984741211	91.8499984741211	96.31999969482422	5481200.0
947	2023-06-22	94.5	96.1500015258789	90.87999725341797	91.66000366210938	4383200.0
948	2023-06-23	93.66999816894531	95.11000061035156	92.33000183105469	93.0	2920800.0
949	2023-06-26	93.33999633789062	96.31500244140625	92.75	93.0999984741211	2825700.0
950	2023-06-27	95.69000244140625	96.12999725341797	92.69999694824219	94.05999755859375	2570300.0
951	2023-06-28	98.1500015258789	100.58000183105469	95.62799835205078	95.69000244140625	5266700.0
952	2023-06-29	96.44999694824219	98.49500274658203	95.01000213623047	97.95500183105469	2717400.0
953	2023-06-30	98.37999725341797	100.44000244140625	97.20999908447266	97.91999816894531	3302400.0
954	2023-07-03	98.29000091552734	99.83000183105469	97.37000274658203	98.0999984741211	1586700.0
955	2023-07-05	98.27999877929688	98.97000122070312	95.83999633789062	97.19999694824219	3039600.0
956	2023-07-06	97.08000183105469	97.23999786376953	95.30999755859375	96.58000183105469	2111600.0
957	2023-07-07	98.0199966430664	101.5	97.47000122070312	97.5	4972200.0
958	2023-07-10	101.44999694824219	102.49099731445312	96.58999633789062	97.6500015258789	4050100.0
959	2023-07-11	104.9800033569336	106.08000183105469	101.05999755859375	102.0250015258789	5187400.0
960	2023-07-12	105.44499969482422	108.51000213623047	104.66000366210938	108.21499633789062	5492500.0
961	2023-07-13	109.19000244140625	109.6500015258789	106.13999938964844	106.5	3932800.0
962	2023-07-14	108.52999877929688	111.5999984741211	107.66000366210938	110.0	3305800.0
963	2023-07-17	112.7699966430664	113.625	109.01000213623047	109.41000366210938	3532300.0
964	2023-07-18	113.81999969482422	115.0	111.37000274658203	112.66999816894531	3358200.0
965	2023-07-19	115.22000122070312	117.44599914550781	113.52999877929688	116.0	4032100.0
966	2023-07-20	109.9000015258789	114.29000091552734	109.73999786376953	113.0	3811800.0
967	2023-07-21	109.87000274658203	111.5	108.6719970703125	110.87000274658203	6914900.0
968	2023-07-24	111.48999786376953	111.62000274658203	109.33999633789062	110.22000122070312	2986000.0
969	2023-07-25	115.30000305175781	118.0199966430664	114.31999969482422	115.79000091552734	6384300.0
970	2023-07-26	110.63999938964844	112.69499969482422	107.05000305175781	109.58000183105469	5720400.0
971	2023-07-27	109.45999908447266	113.19999694824219	108.5999984741211	113.1500015258789	3327700.0
972	2023-07-28	112.19000244140625	113.23999786376953	109.72000122070312	111.11000061035156	2852900.0
973	2023-07-31	116.72000122070312	116.77999877929688	113.43499755859375	113.43499755859375	4030400.0
974	2023-08-01	114.94999694824219	115.83999633789062	113.7699966430664	115.0	2189500.0
975	2023-08-02	106.83000183105469	112.48999786376953	105.41000366210938	111.80999755859375	6044500.0
976	2023-08-03	107.0999984741211	107.56999969482422	105.0	106.22000122070312	4359600.0
977	2023-08-04	107.52999877929688	115.94999694824219	107.30000305175781	114.79499816894531	6321800.0
978	2023-08-07	106.30000305175781	110.08000183105469	104.7699966430664	109.22000122070312	7678800.0
979	2023-08-08	88.04000091552734	89.23999786376953	83.87000274658203	84.37999725341797	26640900.0
980	2023-08-09	86.76000213623047	88.87000274658203	84.45999908447266	87.94999694824219	8504900.0
981	2023-08-10	90.72000122070312	92.16000366210938	88.51000213623047	88.83000183105469	7251700.0
982	2023-08-11	89.44000244140625	90.95999908447266	88.5999984741211	88.7300033569336	3170500.0
983	2023-08-14	89.77999877929688	90.30000305175781	87.58999633789062	88.08999633789062	3215400.0
984	2023-08-15	88.5199966430664	89.6500015258789	87.55000305175781	89.37000274658203	3108400.0
985	2023-08-16	90.5999984741211	92.13999938964844	88.0999984741211	88.86000061035156	5264300.0
986	2023-08-17	90.29000091552734	91.0	89.4219970703125	90.05000305175781	4189200.0
987	2023-08-18	93.62999725341797	94.25	89.04000091552734	89.4000015258789	5407000.0
988	2023-08-21	94.69000244140625	96.4800033569336	94.2300033569336	94.98999786376953	4747600.0
989	2023-08-22	93.69000244140625	95.87000274658203	92.66999816894531	95.47000122070312	3214300.0
990	2023-08-23	95.44000244140625	95.9800033569336	92.26000213623047	93.69000244140625	3048700.0
991	2023-08-24	91.8499984741211	97.3499984741211	91.37000274658203	97.3499984741211	3788100.0
992	2023-08-25	92.5999984741211	94.0	91.12999725341797	91.69999694824219	2761500.0
993	2023-08-28	92.54000091552734	93.43000030517578	91.4800033569336	93.25	2289900.0
994	2023-08-29	93.80999755859375	95.05000305175781	91.94000244140625	92.30999755859375	2345400.0
995	2023-08-30	94.16000366210938	94.19999694824219	91.8499984741211	92.70999908447266	3966400.0
996	2023-08-31	96.4800033569336	98.13999938964844	94.66000366210938	94.66000366210938	4390100.0
997	2023-09-01	97.7300033569336	98.83999633789062	96.91999816894531	97.7300033569336	3247300.0
998	2023-09-05	98.0	98.0199966430664	95.16500091552734	95.5999984741211	3334900.0
999	2023-09-06	97.66000366210938	98.30000305175781	95.63999938964844	97.16000366210938	3263000.0
1000	2023-09-07	96.68000030517578	96.9800033569336	94.64099884033203	95.66999816894531	2473600.0
1001	2023-09-08	97.66000366210938	99.0999984741211	96.08000183105469	96.6500015258789	3620000.0
1002	2023-09-11	101.87999725341797	102.0	97.8499984741211	98.19000244140625	4035100.0
1003	2023-09-12	98.22000122070312	101.16000366210938	98.16999816894531	99.91999816894531	2843200.0
1004	2023-09-13	97.4800033569336	99.40499877929688	97.33000183105469	98.05000305175781	2226800.0
1005	2023-09-14	97.51000213623047	98.70999908447266	96.45999908447266	98.02999877929688	1932100.0
1006	2023-09-15	94.55000305175781	96.61000061035156	93.51000213623047	95.95999908447266	8094300.0
1007	2023-09-18	94.5	95.49199676513672	93.25	93.80000305175781	1860200.0
1008	2023-09-19	92.88999938964844	94.05000305175781	91.72000122070312	94.0	2117100.0
1009	2023-09-20	92.05000305175781	94.80999755859375	91.9800033569336	92.88999938964844	2935900.0
1010	2023-09-21	88.41999816894531	91.33999633789062	88.12999725341797	91.0	4259200.0
1011	2023-09-22	88.76000213623047	89.7249984741211	87.26000213623047	89.0999984741211	2487600.0
1012	2023-09-25	88.83999633789062	88.87999725341797	87.4010009765625	87.83999633789062	1666000.0
1013	2023-09-26	86.56999969482422	88.75	86.25	87.93000030517578	2835400.0
1014	2023-09-27	87.83000183105469	88.36000061035156	86.66000366210938	87.05999755859375	2256000.0
1015	2023-09-28	88.95999908447266	90.11000061035156	85.29000091552734	86.90499877929688	4128700.0
1016	2023-09-29	91.08999633789062	93.22000122070312	90.94999694824219	91.83999633789062	3797600.0
1017	2023-10-02	91.83999633789062	93.3499984741211	90.83000183105469	92.54000091552734	2538000.0
1018	2023-10-03	86.97000122070312	91.30000305175781	86.41000366210938	90.62000274658203	3573900.0
1019	2023-10-04	88.52999877929688	88.73500061035156	86.55000305175781	86.83999633789062	3254900.0
1020	2023-10-05	89.54000091552734	89.70999908447266	88.26000213623047	88.75	3625200.0
1021	2023-10-06	94.43000030517578	94.80000305175781	87.5	87.58000183105469	4428500.0
1022	2023-10-09	90.7300033569336	91.63500213623047	89.05000305175781	89.26000213623047	6148300.0
1023	2023-10-10	91.62999725341797	93.6500015258789	90.51000213623047	90.7300033569336	4392800.0
1024	2023-10-11	89.44000244140625	92.69499969482422	88.5	92.37000274658203	4182500.0
1025	2023-10-12	87.9800033569336	90.37000274658203	87.1449966430664	89.41000366210938	3124800.0
1026	2023-10-13	88.05999755859375	88.94000244140625	86.69999694824219	88.66000366210938	2887400.0
1027	2023-10-16	90.5199966430664	91.72000122070312	87.8499984741211	88.3499984741211	2965100.0
1028	2023-10-17	90.41000366210938	91.47000122070312	87.7300033569336	88.4800033569336	2495500.0
1029	2023-10-18	88.29000091552734	90.9000015258789	88.20999908447266	89.73999786376953	2755500.0
1030	2023-10-19	87.75	89.5199966430664	87.12000274658203	88.56999969482422	3383500.0
1031	2023-10-20	86.08000183105469	89.0999984741211	84.91000366210938	87.83999633789062	3767200.0
1032	2023-10-23	85.68000030517578	86.08999633789062	83.8499984741211	84.8499984741211	3016600.0
1033	2023-10-24	87.86000061035156	88.62999725341797	86.0999984741211	86.2699966430664	3660000.0
1034	2023-10-25	81.58999633789062	86.6500015258789	81.55999755859375	86.0999984741211	4427000.0
1035	2023-10-26	80.72000122070312	83.72000122070312	79.41000366210938	82.02999877929688	5160800.0
1036	2023-10-27	81.68000030517578	82.44000244140625	80.45999908447266	81.80000305175781	3633800.0
1037	2023-10-30	80.41000366210938	81.56999969482422	79.37000274658203	81.16000366210938	4016200.0
1038	2023-10-31	81.47000122070312	82.51000213623047	79.54000091552734	80.77999877929688	3289200.0
1039	2023-11-01	80.0999984741211	82.19999694824219	78.66000366210938	82.0199966430664	5032900.0
1040	2023-11-02	79.23999786376953	83.56999969482422	77.80999755859375	81.80000305175781	6804200.0
1041	2023-11-03	82.04000091552734	83.05000305175781	79.0	79.47000122070312	5742300.0
1042	2023-11-06	79.55000305175781	82.87000274658203	79.06999969482422	82.83000183105469	9905400.0
1043	2023-11-07	102.19999694824219	104.43000030517578	96.16999816894531	98.98999786376953	29134800.0
1044	2023-11-08	99.98999786376953	103.95999908447266	99.20999908447266	101.69999694824219	8377600.0
1045	2023-11-09	100.2300033569336	102.4800033569336	99.5999984741211	100.48999786376953	6947700.0
1046	2023-11-10	103.6500015258789	103.8499984741211	99.51000213623047	99.8499984741211	5086400.0
1047	2023-11-13	104.25	105.86000061035156	102.73999786376953	103.48999786376953	4727100.0
1048	2023-11-14	109.0199966430664	109.19000244140625	104.4000015258789	106.58999633789062	5824800.0
1049	2023-11-15	109.44000244140625	112.11000061035156	109.0999984741211	109.98999786376953	5196800.0
1050	2023-11-16	109.12000274658203	110.69000244140625	108.26000213623047	109.19000244140625	2477600.0
1051	2023-11-17	109.54000091552734	110.0	108.73999786376953	109.06999969482422	2294600.0
1052	2023-11-20	111.7699966430664	112.19000244140625	109.12999725341797	109.5199966430664	4091400.0
1053	2023-11-21	111.93000030517578	112.18000030517578	108.62000274658203	109.72000122070312	3508600.0
1054	2023-11-22	112.12999725341797	113.56999969482422	110.72000122070312	112.94499969482422	2506400.0
1055	2023-11-24	112.87000274658203	113.12000274658203	111.16000366210938	112.13999938964844	1304800.0
1056	2023-11-27	111.91999816894531	114.16000366210938	111.56500244140625	112.63999938964844	2878900.0
1057	2023-11-28	114.23999786376953	114.84400177001953	112.1500015258789	112.26000213623047	3620600.0
1058	2023-11-29	116.6500015258789	117.72000122070312	115.0	115.18000030517578	4193700.0
1059	2023-11-30	116.56999969482422	120.26000213623047	115.51000213623047	118.19000244140625	4798200.0
1060	2023-12-01	118.62000274658203	118.7699966430664	116.08000183105469	117.29000091552734	3584300.0
1061	2023-12-04	118.18000030517578	118.40499877929688	115.29299926757812	117.4000015258789	4501500.0
1062	2023-12-05	118.06999969482422	118.80000305175781	115.86000061035156	117.72000122070312	2703800.0
1063	2023-12-06	114.30999755859375	118.94999694824219	114.2300033569336	118.0	4064500.0
1064	2023-12-07	115.0	117.47899627685547	114.3499984741211	117.08000183105469	2870500.0
1065	2023-12-08	113.83000183105469	114.38999938964844	112.25	113.27999877929688	3126200.0
1066	2023-12-11	114.7300033569336	115.9000015258789	114.0999984741211	114.81999969482422	2689400.0
1067	2023-12-12	114.66000366210938	115.5	112.58999633789062	113.45999908447266	1939500.0
1068	2023-12-13	117.2300033569336	117.45999908447266	113.5	114.72000122070312	4162600.0
1069	2023-12-14	120.6500015258789	120.96499633789062	117.68499755859375	119.01000213623047	5620800.0
1070	2023-12-15	122.5999984741211	123.822998046875	120.72100067138672	121.58999633789062	6433300.0
1071	2023-12-18	123.2699966430664	124.1500015258789	121.69000244140625	122.44000244140625	2550900.0
1072	2023-12-19	122.41000366210938	124.69000244140625	121.58499908447266	124.44999694824219	2753100.0
1073	2023-12-20	120.62000274658203	123.48999786376953	120.16000366210938	121.66999816894531	2606800.0
1074	2023-12-21	122.4800033569336	123.12999725341797	120.66000366210938	122.75	2426900.0
1075	2023-12-22	122.48999786376953	123.45999908447266	121.20999908447266	123.20999908447266	2201500.0
1076	2023-12-26	123.55999755859375	123.81999969482422	122.25	122.8499984741211	1142800.0
1077	2023-12-27	123.5999984741211	124.16000366210938	122.61000061035156	124.0	1400300.0
1078	2023-12-28	123.27999877929688	124.4800033569336	122.81999969482422	124.0	1506200.0
1079	2023-12-29	121.37999725341797	123.7249984741211	120.88999938964844	123.0	2193300.0
1080	2024-01-02	115.08000183105469	119.2249984741211	114.27799987792969	119.2249984741211	4431200.0
1081	2024-01-03	112.41999816894531	114.2300033569336	111.2699966430664	113.76000213623047	3666000.0
1082	2024-01-04	113.0199966430664	113.86000061035156	110.69499969482422	111.6449966430664	3675300.0
1083	2024-01-05	115.98999786376953	117.04000091552734	112.98799896240234	113.0199966430664	4539100.0
1084	2024-01-08	119.25	119.83999633789062	116.61000061035156	116.61000061035156	3002400.0
1085	2024-01-09	121.18000030517578	121.73999786376953	118.27999877929688	118.45999908447266	2560100.0
1086	2024-01-10	120.19000244140625	121.9990005493164	118.43000030517578	121.75	4219600.0
1087	2024-01-11	120.87999725341797	121.86000061035156	118.43000030517578	121.45500183105469	3001600.0
1088	2024-01-12	123.0	123.08999633789062	120.01000213623047	121.0	3664200.0
1089	2024-01-16	123.79000091552734	124.88999938964844	121.95999908447266	122.76000213623047	3105600.0
1090	2024-01-17	126.02999877929688	126.06500244140625	120.27999877929688	122.80999755859375	6172400.0
1091	2024-01-18	126.91999816894531	128.63999938964844	123.91999816894531	128.2100067138672	4072000.0
1092	2024-01-19	130.30999755859375	130.5	126.62000274658203	128.0500030517578	3929200.0
1093	2024-01-22	132.97999572753906	136.0749969482422	131.7899932861328	133.39999389648438	4908000.0
1094	2024-01-23	129.00999450683594	133.14999389648438	128.55999755859375	133.0	5797500.0
1095	2024-01-24	122.58000183105469	130.4949951171875	122.22000122070312	130.4949951171875	10499800.0
1096	2024-01-25	122.19000244140625	123.68900299072266	119.33999633789062	123.61000061035156	9432000.0
1097	2024-01-26	123.94999694824219	124.91999816894531	120.58999633789062	121.45999908447266	4501600.0
1098	2024-01-29	128.8699951171875	128.94000244140625	124.58999633789062	124.77999877929688	3609600.0
1099	2024-01-30	126.83000183105469	129.05999755859375	125.51000213623047	128.36000061035156	3371500.0
1100	2024-01-31	124.44000244140625	127.31999969482422	122.55000305175781	123.29000091552734	3983600.0
1101	2024-02-01	126.9000015258789	127.55000305175781	123.87000274658203	125.66999816894531	3222400.0
1102	2024-02-02	134.30999755859375	135.22000122070312	130.25	132.01499938964844	7691900.0
1103	2024-02-05	131.13999938964844	137.92999267578125	129.8000030517578	135.13999938964844	4089800.0
1104	2024-02-06	129.17999267578125	132.77999877929688	126.8499984741211	132.0800018310547	3693800.0
1105	2024-02-07	130.6199951171875	132.8699951171875	130.16000366210938	131.3000030517578	3696300.0
1106	2024-02-08	131.4499969482422	133.24000549316406	127.87000274658203	128.0800018310547	4361300.0
1107	2024-02-09	134.91000366210938	137.85000610351562	134.67999267578125	135.80999755859375	6683400.0
1108	2024-02-12	134.85000610351562	137.10499572753906	133.30999755859375	135.1300048828125	9412800.0
1109	2024-02-13	131.67999267578125	138.61000061035156	123.5	126.5	15677800.0
1110	2024-02-14	136.14999389648438	137.9320068359375	133.4149932861328	134.7899932861328	8112800.0
1111	2024-02-15	131.83999633789062	137.4499969482422	131.32000732421875	136.36000061035156	6140200.0
1112	2024-02-16	129.74000549316406	132.47999572753906	128.44000244140625	131.97999572753906	4976100.0
1113	2024-02-20	127.66000366210938	129.0500030517578	125.0999984741211	128.0	3732100.0
1114	2024-02-21	125.83999633789062	126.6500015258789	123.43299865722656	124.80999755859375	3501300.0
1115	2024-02-22	131.1199951171875	132.52000427246094	129.75999450683594	130.1999969482422	4298600.0
1116	2024-02-23	129.50999450683594	132.77999877929688	129.13499450683594	131.77000427246094	3498400.0
1117	2024-02-26	129.35000610351562	131.5	128.77999877929688	130.0	2323900.0
1118	2024-02-27	130.9499969482422	132.17999267578125	129.89500427246094	130.86000061035156	1963200.0
1119	2024-02-28	130.47000122070312	132.0500030517578	128.8300018310547	129.7899932861328	2108100.0
1120	2024-02-29	131.4600067138672	134.302001953125	129.41000366210938	130.47000122070312	5176400.0
1121	2024-03-01	130.22000122070312	131.94000244140625	129.1999969482422	131.75	3469000.0
1122	2024-03-04	130.6699981689453	131.8699951171875	126.4000015258789	129.38999938964844	5378200.0
1123	2024-03-05	123.52999877929688	129.25	122.02999877929688	129.08999633789062	6143600.0
1124	2024-03-06	124.58999633789062	127.0	122.19000244140625	126.75	4474600.0
1125	2024-03-07	122.88999938964844	125.0	121.5199966430664	125.0	3884600.0
1126	2024-03-08	121.30999755859375	125.69999694824219	120.77999877929688	122.0	3724700.0
1127	2024-03-11	121.44999694824219	122.3499984741211	118.4000015258789	120.1500015258789	3695700.0
1128	2024-03-12	122.98999786376953	123.06999969482422	119.91999816894531	121.69999694824219	3067100.0
1129	2024-03-13	123.58999633789062	125.41999816894531	121.5199966430664	122.47000122070312	3302700.0
1130	2024-03-14	122.6500015258789	123.8499984741211	120.08999633789062	122.62999725341797	2720700.0
1131	2024-03-15	120.41999816894531	123.5	119.79000091552734	122.95999908447266	4325700.0
1132	2024-03-18	120.87000274658203	122.8499984741211	120.55999755859375	121.52999877929688	2068700.0
1133	2024-03-19	121.80999755859375	121.91000366210938	118.75	119.44000244140625	2699000.0
1134	2024-03-20	123.44000244140625	124.08000183105469	121.2300033569336	122.63999938964844	2929600.0
1135	2024-03-21	122.86000061035156	127.45999908447266	122.37999725341797	125.01000213623047	2096300.0
1136	2024-03-22	123.0199966430664	123.4010009765625	121.16999816894531	122.6500015258789	1503800.0
1137	2024-03-25	122.66000366210938	123.29000091552734	121.0	122.2300033569336	1140900.0
1138	2024-03-26	123.44999694824219	124.29000091552734	122.37000274658203	123.56999969482422	2132900.0
1139	2024-03-27	123.51000213623047	125.95999908447266	122.33000183105469	125.30999755859375	2281800.0
1140	2024-03-28	123.5999984741211	125.36000061035156	122.14900207519531	123.16000366210938	1887200.0
1141	2024-04-01	123.1500015258789	124.31999969482422	121.55999755859375	123.86499786376953	2187800.0
1142	2024-04-02	124.38999938964844	124.55000305175781	118.73999786376953	120.48999786376953	2680300.0
1143	2024-04-03	121.51000213623047	125.47000122070312	121.46499633789062	123.83000183105469	2742000.0
1144	2024-04-04	120.72000122070312	125.55500030517578	120.55999755859375	122.58999633789062	2736500.0
1145	2024-04-05	124.4000015258789	125.7300033569336	119.80000305175781	121.04000091552734	2527700.0
1146	2024-04-08	125.76000213623047	125.9800033569336	122.83699798583984	125.33999633789062	1475400.0
1147	2024-04-09	125.44000244140625	128.5	124.37999725341797	127.19999694824219	1913800.0
1148	2024-04-10	125.81999969482422	125.97899627685547	121.4000015258789	121.5	3279800.0
1149	2024-04-11	130.8000030517578	131.3300018310547	127.0	127.79000091552734	5160800.0
1150	2024-04-12	127.51000213623047	131.5800018310547	127.44999694824219	129.08999633789062	3649600.0
1151	2024-04-15	125.81999969482422	130.22000122070312	125.37999725341797	127.91000366210938	3846300.0
1152	2024-04-16	126.94999694824219	128.2899932861328	124.8499984741211	125.94000244140625	3016900.0
1153	2024-04-17	123.55000305175781	128.08999633789062	123.44000244140625	127.22799682617188	3477100.0
1154	2024-04-18	125.0199966430664	126.7699966430664	122.4000015258789	123.9000015258789	2595600.0
1155	2024-04-19	120.08999633789062	125.66999816894531	119.9000015258789	124.83000183105469	3583000.0
1156	2024-04-22	122.06999969482422	122.48999786376953	118.45999908447266	120.4800033569336	2971400.0
1157	2024-04-23	126.44000244140625	131.47999572753906	123.75	125.5	5101200.0
1158	2024-04-24	127.06999969482422	130.3800048828125	125.56999969482422	126.69000244140625	3283700.0
1159	2024-04-25	125.25	126.52999877929688	122.58999633789062	123.55000305175781	2950800.0
1160	2024-04-26	131.4499969482422	132.89999389648438	128.11000061035156	131.33999633789062	5116600.0
1161	2024-04-29	129.07000732421875	132.02000427246094	128.45599365234375	132.0	2730600.0
1162	2024-04-30	125.5	129.83999633789062	125.44999694824219	128.25	3417800.0
1163	2024-05-01	126.41999816894531	129.6199951171875	123.38999938964844	127.0199966430664	4214300.0
1164	2024-05-02	125.45999908447266	128.58999633789062	124.5999984741211	127.66000366210938	3795400.0
1165	2024-05-03	124.2699966430664	127.87999725341797	123.52999877929688	127.55999755859375	3884500.0
1166	2024-05-06	126.97000122070312	127.0	122.12999725341797	123.5199966430664	5721700.0
1167	2024-05-07	112.4000015258789	116.3499984741211	110.34200286865234	113.26000213623047	21740200.0
1168	2024-05-08	117.27999877929688	117.75	113.37000274658203	114.0999984741211	8316200.0
1169	2024-05-09	115.87000274658203	118.31999969482422	115.75	118.11000061035156	3444000.0
1170	2024-05-10	118.97000122070312	119.44000244140625	115.66000366210938	116.5199966430664	5174700.0
1171	2024-05-13	118.26000213623047	119.80000305175781	118.11000061035156	119.38999938964844	3235200.0
1172	2024-05-14	116.75	118.41300201416016	115.9000015258789	118.0	3449700.0
1173	2024-05-15	118.47000122070312	119.0	117.62999725341797	118.83000183105469	3526100.0
1174	2024-05-16	120.61000061035156	122.16000366210938	118.25	118.83999633789062	3363000.0
1175	2024-05-17	120.06999969482422	122.11000061035156	119.83999633789062	119.83999633789062	2069500.0
1176	2024-05-20	121.29000091552734	122.13999938964844	119.66500091552734	120.06999969482422	2359900.0
1177	2024-05-21	122.33000183105469	123.30999755859375	120.11000061035156	120.41999816894531	2769300.0
1178	2024-05-22	122.75	123.29000091552734	121.16999816894531	122.91000366210938	1629700.0
1179	2024-05-23	122.12000274658203	125.44000244140625	122.01000213623047	124.54000091552734	2699600.0
1180	2024-05-24	123.5999984741211	125.37999725341797	121.0	121.7699966430664	2182900.0
1181	2024-05-28	122.11000061035156	124.13500213623047	120.94499969482422	123.76000213623047	2197700.0
1182	2024-05-29	121.68000030517578	122.16000366210938	120.13999938964844	120.30000305175781	1777700.0
1183	2024-05-30	117.44999694824219	123.83000183105469	117.18000030517578	123.4000015258789	4395300.0
1184	2024-05-31	110.18000030517578	115.18000030517578	108.08000183105469	114.75	10483000.0
1185	2024-06-03	109.33999633789062	111.43800354003906	108.29000091552734	111.0	5068300.0
1186	2024-06-04	108.83999633789062	110.20999908447266	107.30000305175781	108.44000244140625	4575200.0
1187	2024-06-05	110.4800033569336	110.63999938964844	108.06800079345703	110.0	4473300.0
1188	2024-06-06	109.62000274658203	112.80000305175781	109.5	110.4800033569336	2450100.0
1189	2024-06-07	109.47000122070312	110.79000091552734	107.83000183105469	109.44000244140625	4033800.0
1190	2024-06-10	112.98999786376953	113.94000244140625	108.98999786376953	109.0	3280800.0
1191	2024-06-11	114.9000015258789	114.9800033569336	112.55000305175781	113.38999938964844	4775500.0
1192	2024-06-12	119.11000061035156	120.31999969482422	116.69999694824219	117.26000213623047	5458900.0
1193	2024-06-13	119.54000091552734	121.2699966430664	118.81999969482422	120.41999816894531	5067400.0
1194	2024-06-14	117.83999633789062	118.80000305175781	115.73999786376953	118.5	3618900.0
1195	2024-06-17	117.16999816894531	118.16000366210938	114.69100189208984	117.05999755859375	3645600.0
1196	2024-06-18	116.5	118.0	116.05000305175781	117.0	2474600.0
1197	2024-06-20	116.08000183105469	116.30000305175781	114.68000030517578	116.18000030517578	3275500.0
1198	2024-06-21	117.56999969482422	117.94999694824219	115.93000030517578	117.23999786376953	4956300.0
1199	2024-06-24	118.48999786376953	120.2300033569336	116.5999984741211	116.69999694824219	2297200.0
1200	2024-06-25	119.12999725341797	120.13999938964844	118.18000030517578	119.04000091552734	3228900.0
1201	2024-06-26	123.19000244140625	124.16500091552734	118.30000305175781	118.80999755859375	3964900.0
1202	2024-06-27	128.4499969482422	128.8800048828125	122.6500015258789	123.19000244140625	4411400.0
1203	2024-06-28	129.69000244140625	131.12899780273438	128.3000030517578	129.88999938964844	7170800.0
1204	2024-07-01	130.5	131.99000549316406	127.95999908447266	129.0399932861328	3938200.0
1205	2024-07-02	131.75	132.36000061035156	129.8800048828125	130.08999633789062	2856000.0
1206	2024-07-03	131.5	133.14999389648438	130.8300018310547	130.8300018310547	1773600.0
1207	2024-07-05	134.55999755859375	134.8000030517578	130.75	131.0	2535000.0
1208	2024-07-08	132.39999389648438	132.80999755859375	129.07000732421875	131.5800018310547	3769900.0
1209	2024-07-09	126.62999725341797	131.6999969482422	125.3499984741211	131.6999969482422	4834400.0
1210	2024-07-10	126.29000091552734	128.13999938964844	123.91000366210938	127.55000305175781	2717600.0
1211	2024-07-11	127.19000244140625	129.7100067138672	125.80000305175781	126.41000366210938	4250200.0
1212	2024-07-12	127.80000305175781	128.85000610351562	125.08999633789062	126.98999786376953	2863600.0
1213	2024-07-15	129.4149932861328	130.59800720214844	126.16999816894531	129.375	2503300.0
1214	2024-07-16	130.77000427246094	131.64999389648438	129.30999755859375	131.5	3156900.0
1215	2024-07-17	121.16000366210938	125.06999969482422	120.25	123.5	6842700.0
1216	2024-07-18	118.81999969482422	123.20999908447266	117.86000061035156	121.69999694824219	3715600.0
1217	2024-07-19	119.02999877929688	120.5199966430664	118.20500183105469	118.58000183105469	2538600.0
1218	2024-07-22	121.22000122070312	122.56999969482422	119.48999786376953	119.56999969482422	3191100.0
1219	2024-07-23	123.20999908447266	125.3499984741211	121.77999877929688	121.81999969482422	2347100.0
1220	2024-07-24	117.31999969482422	123.01000213623047	117.23999786376953	121.87000274658203	3574600.0
1221	2024-07-25	120.30999755859375	121.98999786376953	116.51000213623047	118.2699966430664	3478600.0
1222	2024-07-26	118.30999755859375	121.45999908447266	117.5199966430664	121.43000030517578	3817500.0
1223	2024-07-29	117.91999816894531	119.94999694824219	117.41000366210938	119.0	2165100.0
1224	2024-07-30	114.68000030517578	117.94000244140625	113.58000183105469	117.87000274658203	4164300.0
1225	2024-07-31	116.44000244140625	117.88999938964844	114.83999633789062	115.5	3345800.0
1226	2024-08-01	113.0999984741211	116.69000244140625	111.30999755859375	115.01000213623047	4260400.0
1227	2024-08-02	107.25	109.91999816894531	106.19999694824219	109.88999938964844	5247300.0
1228	2024-08-05	104.97000122070312	106.2300033569336	98.80000305175781	99.93000030517578	5975800.0
1229	2024-08-06	105.47000122070312	107.22000122070312	103.51000213623047	105.63999938964844	4623000.0
1230	2024-08-07	108.04000091552734	111.25	107.2699966430664	108.69999694824219	7819200.0
1231	2024-08-08	114.05999755859375	118.06999969482422	111.0199966430664	115.08000183105469	9763000.0
1232	2024-08-09	112.27999877929688	115.44999694824219	110.62999725341797	113.73999786376953	4515400.0
1233	2024-08-12	112.16000366210938	113.19999694824219	110.0999984741211	113.05000305175781	3557600.0
1234	2024-08-13	114.37000274658203	115.01499938964844	112.20999908447266	112.20999908447266	2816200.0
1235	2024-08-14	114.1500015258789	115.3499984741211	113.2699966430664	114.80999755859375	2911800.0
1236	2024-08-15	116.33000183105469	118.4000015258789	115.13999938964844	115.43000030517578	3846600.0
1237	2024-08-16	114.9800033569336	116.41999816894531	114.7699966430664	116.23999786376953	2197900.0
1238	2024-08-19	117.20999908447266	117.25	114.12999725341797	115.33999633789062	1872500.0
1239	2024-08-20	116.0999984741211	117.51000213623047	115.73999786376953	116.69999694824219	1834400.0
1240	2024-08-21	117.73999786376953	117.79000091552734	115.97000122070312	116.51000213623047	2223500.0
1241	2024-08-22	115.62000274658203	118.72000122070312	115.52999877929688	117.5	2419000.0
1242	2024-08-23	117.2300033569336	117.66500091552734	115.4800033569336	117.0	1926200.0
1243	2024-08-26	116.73999786376953	117.58999633789062	116.20999908447266	116.41999816894531	1388700.0
1244	2024-08-27	116.0199966430664	116.95999908447266	115.52999877929688	116.25	1284900.0
1245	2024-08-28	113.41999816894531	116.48999786376953	112.26000213623047	115.5	1797600.0
1246	2024-08-29	115.18000030517578	116.88999938964844	114.44999694824219	115.27999877929688	2328800.0
1247	2024-08-30	116.26000213623047	117.97000122070312	114.66000366210938	117.22000122070312	2436600.0
1248	2024-09-03	111.4800033569336	115.5009994506836	111.0999984741211	114.87000274658203	3355800.0
1249	2024-09-04	108.6500015258789	111.4000015258789	108.54000091552734	110.7699966430664	3536800.0
1250	2024-09-05	110.08999633789062	110.5	108.0	108.01000213623047	2701600.0
1251	2024-09-06	107.19999694824219	110.96900177001953	105.44000244140625	109.87000274658203	3311300.0
1252	2024-09-09	107.69999694824219	109.0199966430664	106.73999786376953	108.2699966430664	2720500.0
1253	2024-09-10	108.12000274658203	110.19999694824219	107.0199966430664	108.45999908447266	2365200.0
1254	2024-09-11	109.5199966430664	109.66000366210938	107.1449966430664	108.41000366210938	4320100.0
1255	2024-09-12	109.62999725341797	110.91999816894531	109.19999694824219	110.0	2553100.0
1256	2024-09-13	109.26000213623047	110.9000015258789	108.79000091552734	109.55999755859375	3143000.0
1257	2024-09-16	111.4000015258789	111.58999633789062	108.3499984741211	109.16000366210938	3670700.0
1258	2024-09-17	111.93000030517578	113.6500015258789	111.44999694824219	112.30000305175781	2419900.0
1259	2024-09-18	113.18000030517578	114.93499755859375	111.5	111.72000122070312	2779300.0
1260	2024-09-19	115.5199966430664	116.63500213623047	114.91000366210938	115.86000061035156	3133100.0
1261	2024-09-20	114.76000213623047	115.62000274658203	113.91000366210938	115.18000030517578	2830000.0
1262	2024-09-23	116.22000122070312	116.66999816894531	114.9000015258789	115.01000213623047	1917900.0
1263	2024-09-24	117.30999755859375	118.37999725341797	115.66000366210938	116.58000183105469	2546000.0
1264	2024-09-25	116.01000213623047	117.5	115.55999755859375	116.62999725341797	2546100.0
1265	2024-09-26	114.20999908447266	118.2300033569336	113.0999984741211	118.19999694824219	2344300.0
1266	2024-09-27	114.19999694824219	115.18000030517578	113.45800018310547	115.12999725341797	2288500.0
1267	2024-09-30	115.05999755859375	115.31999969482422	113.86000061035156	114.19999694824219	1562900.0
1268	2024-10-01	113.9800033569336	117.75	113.08000183105469	117.44999694824219	2783500.0
1269	2024-10-02	116.22000122070312	116.69000244140625	113.52999877929688	114.19000244140625	3193900.0
1270	2024-10-03	117.52999877929688	118.58000183105469	115.16999816894531	115.26000213623047	3719500.0
1271	2024-10-04	122.69000244140625	122.81999969482422	118.37000274658203	119.55000305175781	5219300.0
1272	2024-10-07	122.37999725341797	123.77999877929688	121.16000366210938	122.19999694824219	3209100.0
1273	2024-10-08	123.72000122070312	126.16500091552734	123.2300033569336	123.73999786376953	3838500.0
1274	2024-10-09	125.16000366210938	126.55999755859375	123.69999694824219	123.80000305175781	3143300.0
1275	2024-10-10	130.08999633789062	130.24000549316406	125.03900146484375	125.23999786376953	4713100.0
1276	2024-10-11	129.80999755859375	131.24600219726562	128.75999450683594	129.88999938964844	2651500.0
1277	2024-10-14	129.1199951171875	131.27999877929688	128.5540008544922	131.27999877929688	2514100.0
1278	2024-10-15	126.87999725341797	128.66000366210938	125.7249984741211	128.47000122070312	2703900.0
1279	2024-10-16	126.0	126.80000305175781	123.29000091552734	126.43000030517578	2464100.0
1280	2024-10-17	126.22000122070312	127.91000366210938	124.76000213623047	127.33000183105469	2506100.0
1281	2024-10-18	128.1199951171875	130.1699981689453	127.19000244140625	129.0	3575100.0
1282	2024-10-21	125.80999755859375	128.8000030517578	124.93000030517578	126.12000274658203	3279000.0
1283	2024-10-22	124.62000274658203	126.0	123.12999725341797	125.0	1886400.0
1284	2024-10-23	121.5199966430664	125.51000213623047	121.06999969482422	124.62000274658203	2078400.0
1285	2024-10-24	123.88999938964844	124.0	122.3499984741211	122.75	2021300.0
1286	2024-10-25	126.5999984741211	127.72000122070312	124.7699966430664	124.9000015258789	3396300.0
1287	2024-10-28	126.37000274658203	127.94999694824219	125.75	127.29000091552734	2383200.0
1288	2024-10-29	128.75999450683594	129.30999755859375	125.8499984741211	127.19999694824219	3551900.0
1289	2024-10-30	128.16000366210938	131.83999633789062	127.91999816894531	129.82000732421875	2809300.0
1290	2024-10-31	125.44000244140625	126.43399810791016	124.0	126.25	3446300.0
1291	2024-11-01	123.26000213623047	124.56999969482422	120.77999877929688	124.43000030517578	4838700.0
1292	2024-11-04	125.55999755859375	127.0999984741211	121.69999694824219	122.51000213623047	3294000.0
1293	2024-11-05	125.05000305175781	126.98999786376953	124.80999755859375	126.73999786376953	2541000.0
1294	2024-11-06	128.35000610351562	129.14999389648438	127.05999755859375	129.0500030517578	5855200.0
1295	2024-11-07	129.7899932861328	133.66000366210938	126.16999816894531	126.87000274658203	8264800.0
1296	2024-11-08	124.44999694824219	129.5	122.97699737548828	129.49000549316406	5904900.0
1297	2024-11-11	122.36000061035156	125.55000305175781	121.5199966430664	125.55000305175781	5554000.0
1298	2024-11-12	123.41000366210938	124.44999694824219	121.26000213623047	122.08000183105469	7124600.0
1299	2024-11-13	128.4499969482422	131.3300018310547	122.66999816894531	123.06999969482422	7682500.0
1300	2024-11-14	131.42999267578125	133.2790069580078	129.0500030517578	129.57000732421875	5315000.0
1301	2024-11-15	126.08999633789062	129.50999450683594	124.87999725341797	129.0500030517578	5777700.0
1302	2024-11-18	125.97000122070312	127.56999969482422	124.81900024414062	126.91500091552734	3076300.0
1303	2024-11-19	133.41000366210938	133.86000061035156	125.05500030517578	125.9000015258789	6252000.0
1304	2024-11-20	135.4499969482422	136.71099853515625	132.83999633789062	134.85000610351562	6353300.0
1305	2024-11-21	143.86000061035156	145.5500030517578	139.88999938964844	142.0	8671800.0
1306	2024-11-22	154.8300018310547	155.4199981689453	147.0	148.5	13878800.0
1307	2024-11-25	156.6300048828125	157.14999389648438	153.33999633789062	155.6999969482422	7686200.0
1308	2024-11-26	154.38999938964844	157.47999572753906	151.49000549316406	155.4600067138672	4365600.0
1309	2024-11-27	151.9600067138672	155.58999633789062	150.63999938964844	154.05999755859375	4084600.0