Rivaldi_Prediction/data/databaseSGD/US2561631068.csv

1	Date	PX_LAST	PX_HIGH	PX_LOW	PX_OPEN	PX_VOLUME
2	2018-04-27	39.72999954223633	40.88999938964844	37.0	38.0	16392400.0
3	2018-04-30	38.630001068115234	40.189998626708984	37.529998779296875	39.904998779296875	3312100.0
4	2018-05-01	39.45000076293945	39.88999938964844	37.849998474121094	38.70000076293945	1285600.0
5	2018-05-02	39.31999969482422	40.5	38.75	39.849998474121094	1251300.0
6	2018-05-03	41.959999084472656	42.560001373291016	38.810001373291016	39.689998626708984	2783600.0
7	2018-05-04	41.09000015258789	42.65999984741211	41.0099983215332	42.400001525878906	763500.0
8	2018-05-07	41.310001373291016	41.9119987487793	41.040000915527344	41.650001525878906	630800.0
9	2018-05-08	43.220001220703125	43.68000030517578	40.5	41.5	821200.0
10	2018-05-09	44.099998474121094	44.869998931884766	43.244998931884766	44.439998626708984	1178100.0
11	2018-05-10	44.0099983215332	46.69900131225586	43.65999984741211	44.880001068115234	1467900.0
12	2018-05-11	44.369998931884766	45.88999938964844	44.0099983215332	44.560001373291016	761900.0
13	2018-05-14	44.189998626708984	45.72700119018555	43.369998931884766	44.9900016784668	1031900.0
14	2018-05-15	45.459999084472656	45.72999954223633	43.494998931884766	44.38999938964844	423000.0
15	2018-05-16	45.22999954223633	45.650001525878906	44.560001373291016	45.34000015258789	299000.0
16	2018-05-17	44.900001525878906	46.400001525878906	44.54999923706055	45.20000076293945	339400.0
17	2018-05-18	44.779998779296875	45.0	44.36000061035156	44.75	350800.0
18	2018-05-21	42.97999954223633	45.5	41.720001220703125	45.5	804400.0
19	2018-05-22	43.04999923706055	44.720001220703125	42.85100173950195	43.2400016784668	1062500.0
20	2018-05-23	45.41999816894531	45.619998931884766	43.099998474121094	43.63999938964844	1125400.0
21	2018-05-24	46.79999923706055	47.70000076293945	45.29600143432617	45.939998626708984	1011700.0
22	2018-05-25	46.369998931884766	48.900001525878906	46.106998443603516	47.22999954223633	678000.0
23	2018-05-29	48.43000030517578	49.33000183105469	45.85499954223633	46.66999816894531	931100.0
24	2018-05-30	49.9900016784668	51.0	48.560001373291016	48.900001525878906	830900.0
25	2018-05-31	49.810001373291016	51.20100021362305	49.529998779296875	50.130001068115234	867100.0
26	2018-06-01	50.119998931884766	50.7400016784668	49.7599983215332	50.279998779296875	564700.0
27	2018-06-04	53.650001525878906	54.150001525878906	50.540000915527344	51.0	1121200.0
28	2018-06-05	54.59000015258789	58.279998779296875	52.0	54.290000915527344	2463600.0
29	2018-06-06	57.36000061035156	57.380001068115234	54.36000061035156	55.630001068115234	989500.0
30	2018-06-07	55.9900016784668	59.86000061035156	53.5	58.95000076293945	3617100.0
31	2018-06-08	57.91999816894531	60.45000076293945	55.310001373291016	58.25	7147600.0
32	2018-06-11	59.540000915527344	60.0	58.20000076293945	58.29999923706055	2131400.0
33	2018-06-12	61.81999969482422	63.349998474121094	60.0	60.4900016784668	2408600.0
34	2018-06-13	63.77000045776367	64.97000122070312	62.0	63.279998779296875	2126700.0
35	2018-06-14	63.529998779296875	65.81600189208984	63.099998474121094	64.98999786376953	1932200.0
36	2018-06-15	63.95000076293945	64.58000183105469	62.29999923706055	63.09000015258789	3584200.0
37	2018-06-18	63.900001525878906	66.19100189208984	61.64500045776367	63.5099983215332	1553300.0
38	2018-06-19	63.869998931884766	64.69999694824219	57.599998474121094	62.13999938964844	3791400.0
39	2018-06-20	62.459999084472656	66.80000305175781	62.029998779296875	64.66999816894531	2381500.0
40	2018-06-21	57.59000015258789	63.189998626708984	57.470001220703125	63.060001373291016	3209100.0
41	2018-06-22	57.54999923706055	58.9900016784668	55.0	58.900001525878906	4039300.0
42	2018-06-25	55.0	55.654998779296875	52.04999923706055	55.58000183105469	2847100.0
43	2018-06-26	56.470001220703125	56.96900177001953	54.900001525878906	55.4900016784668	1601600.0
44	2018-06-27	51.77000045776367	57.20000076293945	51.7400016784668	56.95000076293945	2267000.0
45	2018-06-28	53.040000915527344	54.0	50.34400177001953	51.619998931884766	2312000.0
46	2018-06-29	52.95000076293945	54.0	51.83100128173828	53.66999816894531	1636900.0
47	2018-07-02	52.34000015258789	53.15999984741211	50.5	52.459999084472656	1933500.0
48	2018-07-03	51.970001220703125	53.5	51.849998474121094	52.459999084472656	721700.0
49	2018-07-05	54.619998931884766	55.38999938964844	51.59299850463867	52.4900016784668	2172000.0
50	2018-07-06	54.95000076293945	55.959999084472656	54.06999969482422	54.75	1177600.0
51	2018-07-09	55.349998474121094	56.4900016784668	54.87099838256836	55.279998779296875	901400.0
52	2018-07-10	52.369998931884766	55.77000045776367	52.189998626708984	55.77000045776367	1583100.0
53	2018-07-11	51.97999954223633	53.7599983215332	51.61000061035156	52.0	1120300.0
54	2018-07-12	55.369998931884766	56.439998626708984	51.5	52.2400016784668	2377700.0
55	2018-07-13	55.33000183105469	56.0	54.68000030517578	55.380001068115234	1038900.0
56	2018-07-16	55.04999923706055	57.27899932861328	54.900001525878906	55.25	830900.0
57	2018-07-17	54.09000015258789	55.400001525878906	52.939998626708984	54.5	1461300.0
58	2018-07-18	53.04999923706055	54.599998474121094	52.90999984741211	53.93000030517578	939000.0
59	2018-07-19	52.36000061035156	53.810001373291016	51.93000030517578	52.93000030517578	1209100.0
60	2018-07-20	52.209999084472656	52.76499938964844	51.709999084472656	52.25	663100.0
61	2018-07-23	55.529998779296875	55.849998474121094	51.75	51.970001220703125	1260300.0
62	2018-07-24	53.790000915527344	57.5	52.900001525878906	56.119998931884766	1763700.0
63	2018-07-25	54.689998626708984	55.6619987487793	53.7599983215332	53.7599983215332	555400.0
64	2018-07-26	55.5099983215332	55.880001068115234	53.77000045776367	54.0099983215332	1622600.0
65	2018-07-27	54.81999969482422	57.0	53.5	56.72999954223633	1317500.0
66	2018-07-30	51.709999084472656	55.2400016784668	50.060001373291016	54.91999816894531	2140100.0
67	2018-07-31	53.900001525878906	54.959999084472656	51.5099983215332	51.88999938964844	1178200.0
68	2018-08-01	55.75	56.150001525878906	54.19499969482422	54.29999923706055	895500.0
69	2018-08-02	58.90999984741211	59.18000030517578	55.0	55.38999938964844	1361100.0
70	2018-08-03	57.0099983215332	59.599998474121094	56.25	59.150001525878906	858300.0
71	2018-08-06	60.0	60.38999938964844	57.15999984741211	57.15999984741211	957300.0
72	2018-08-07	59.88999938964844	60.95000076293945	59.45600128173828	60.75	919600.0
73	2018-08-08	61.349998474121094	61.810001373291016	59.20000076293945	59.45000076293945	854600.0
74	2018-08-09	60.45000076293945	62.150001525878906	60.17499923706055	61.66999816894531	820200.0
75	2018-08-10	58.20000076293945	60.45000076293945	57.119998931884766	60.29999923706055	1525100.0
76	2018-08-13	56.13999938964844	58.380001068115234	55.56999969482422	58.099998474121094	962100.0
77	2018-08-14	57.849998474121094	58.224998474121094	55.72999954223633	56.560001373291016	590800.0
78	2018-08-15	56.150001525878906	57.79999923706055	55.29999923706055	57.25	779500.0
79	2018-08-16	57.689998626708984	57.90999984741211	56.060001373291016	56.959999084472656	620200.0
80	2018-08-17	58.68000030517578	59.400001525878906	56.35499954223633	57.470001220703125	611200.0
81	2018-08-20	61.220001220703125	62.0	57.900001525878906	58.90999984741211	1395400.0
82	2018-08-21	62.5	63.79999923706055	61.560001373291016	61.689998626708984	1380900.0
83	2018-08-22	61.84000015258789	63.367000579833984	60.34000015258789	62.29999923706055	870200.0
84	2018-08-23	63.900001525878906	64.93900299072266	61.86000061035156	61.86000061035156	1279300.0
85	2018-08-24	65.54000091552734	67.20999908447266	64.0	64.25	1133400.0
86	2018-08-27	65.52999877929688	67.70999908447266	64.62999725341797	66.98999786376953	1053100.0
87	2018-08-28	66.30000305175781	68.3499984741211	65.72000122070312	66.0	1225400.0
88	2018-08-29	67.87000274658203	68.0199966430664	65.75	66.5	862000.0
89	2018-08-30	65.0	67.4000015258789	64.55000305175781	67.30000305175781	1578700.0
90	2018-08-31	62.439998626708984	65.36000061035156	62.189998626708984	64.47000122070312	2944300.0
91	2018-09-04	64.8499984741211	65.69999694824219	60.83000183105469	62.79999923706055	2580000.0
92	2018-09-05	63.099998474121094	65.87000274658203	62.54999923706055	64.69000244140625	3291500.0
93	2018-09-06	57.849998474121094	59.900001525878906	56.790000915527344	59.08000183105469	4455900.0
94	2018-09-07	56.939998626708984	59.66999816894531	56.2599983215332	56.79999923706055	2294600.0
95	2018-09-10	53.93000030517578	58.2400016784668	53.63999938964844	58.0	3048000.0
96	2018-09-11	53.959999084472656	54.79999923706055	52.83000183105469	53.75	1870500.0
97	2018-09-12	57.18000030517578	57.560001373291016	53.02000045776367	53.02000045776367	2644100.0
98	2018-09-13	55.369998931884766	57.4900016784668	55.060001373291016	57.25	2103800.0
99	2018-09-14	53.790000915527344	55.29999923706055	53.43000030517578	55.29999923706055	6557200.0
100	2018-09-17	52.18000030517578	54.88999938964844	51.599998474121094	53.849998474121094	2705900.0
101	2018-09-18	53.029998779296875	53.400001525878906	51.650001525878906	52.22999954223633	1750400.0
102	2018-09-19	51.72999954223633	53.099998474121094	51.5	52.77000045776367	1230000.0
103	2018-09-20	52.22999954223633	52.689998626708984	51.119998931884766	52.31999969482422	1521300.0
104	2018-09-21	52.540000915527344	53.31999969482422	51.78200149536133	52.93000030517578	2218600.0
105	2018-09-24	51.83000183105469	52.33000183105469	51.400001525878906	52.099998474121094	1570800.0
106	2018-09-25	53.400001525878906	53.709999084472656	51.619998931884766	52.15999984741211	1783200.0
107	2018-09-26	52.540000915527344	54.02000045776367	52.439998626708984	53.5099983215332	1608700.0
108	2018-09-27	52.81999969482422	53.75	52.25	52.63999938964844	1914700.0
109	2018-09-28	52.56999969482422	53.029998779296875	52.099998474121094	52.77000045776367	1560200.0
110	2018-10-01	48.849998474121094	53.0	48.560001373291016	52.97999954223633	4153300.0
111	2018-10-02	46.400001525878906	49.24300003051758	45.040000915527344	49.189998626708984	5206200.0
112	2018-10-03	47.11000061035156	47.73500061035156	45.29999923706055	46.400001525878906	2895200.0
113	2018-10-04	45.79999923706055	47.54999923706055	44.900001525878906	46.900001525878906	1631800.0
114	2018-10-05	45.27000045776367	46.029998779296875	43.52000045776367	45.650001525878906	1629700.0
115	2018-10-08	43.22999954223633	45.0	42.25	44.630001068115234	2104000.0
116	2018-10-09	41.5099983215332	45.0	41.33000183105469	42.97999954223633	2132800.0
117	2018-10-10	40.599998474121094	42.029998779296875	38.279998779296875	42.029998779296875	3681000.0
118	2018-10-11	40.25	41.650001525878906	39.34199905395508	39.81999969482422	2719000.0
119	2018-10-12	44.63999938964844	45.0	41.709999084472656	42.09000015258789	3386100.0
120	2018-10-15	43.83000183105469	45.15999984741211	42.63999938964844	44.439998626708984	1208200.0
121	2018-10-16	47.720001220703125	48.0099983215332	44.52000045776367	44.75	2432800.0
122	2018-10-17	47.52000045776367	48.14799880981445	46.5	48.0	1559000.0
123	2018-10-18	46.2400016784668	48.29999923706055	45.54999923706055	47.029998779296875	1453500.0
124	2018-10-19	42.005001068115234	46.5	41.599998474121094	46.29999923706055	2709900.0
125	2018-10-22	42.459999084472656	43.70000076293945	41.80099868774414	42.720001220703125	1326300.0
126	2018-10-23	41.33000183105469	42.279998779296875	40.709999084472656	41.33000183105469	2047200.0
127	2018-10-24	39.16999816894531	41.15999984741211	39.119998931884766	40.5	4252000.0
128	2018-10-25	40.31999969482422	40.81999969482422	38.54999923706055	39.099998474121094	2771800.0
129	2018-10-26	41.18000030517578	41.34000015258789	38.54999923706055	39.5099983215332	2737800.0
130	2018-10-29	40.349998474121094	43.0	39.04999923706055	42.279998779296875	1765900.0
131	2018-10-30	41.7400016784668	42.0	39.810001373291016	40.15999984741211	1640600.0
132	2018-10-31	41.939998626708984	43.20000076293945	41.470001220703125	42.04999923706055	2352800.0
133	2018-11-01	41.849998474121094	42.560001373291016	40.349998474121094	42.13999938964844	1741500.0
134	2018-11-02	42.81999969482422	43.36000061035156	41.209999084472656	42.0	1813200.0
135	2018-11-05	42.40999984741211	42.9900016784668	40.900001525878906	42.630001068115234	1394200.0
136	2018-11-06	42.54999923706055	42.900001525878906	41.470001220703125	41.97999954223633	917400.0
137	2018-11-07	43.880001068115234	44.599998474121094	42.56999969482422	43.0	2883800.0
138	2018-11-08	44.81999969482422	45.150001525878906	43.79999923706055	43.9900016784668	2081200.0
139	2018-11-09	44.43000030517578	45.0	43.36000061035156	44.31999969482422	994700.0
140	2018-11-12	41.34000015258789	44.45000076293945	40.7400016784668	44.45000076293945	2260000.0
141	2018-11-13	42.59000015258789	43.08000183105469	41.380001068115234	41.70000076293945	931300.0
142	2018-11-14	39.86000061035156	43.150001525878906	39.68000030517578	43.06999969482422	2109600.0
143	2018-11-15	40.369998931884766	40.439998626708984	38.29999923706055	39.63999938964844	2063400.0
144	2018-11-16	39.0	40.0099983215332	38.599998474121094	40.0	1612400.0
145	2018-11-19	37.40999984741211	39.77000045776367	36.13999938964844	38.849998474121094	2643200.0
146	2018-11-20	38.33000183105469	38.58000183105469	35.060001373291016	35.54999923706055	3089400.0
147	2018-11-21	40.7599983215332	41.36000061035156	38.900001525878906	39.599998474121094	2087500.0
148	2018-11-23	40.81999969482422	41.2400016784668	40.02000045776367	40.41999816894531	425400.0
149	2018-11-26	41.11000061035156	42.0	40.27000045776367	41.33000183105469	1262500.0
150	2018-11-27	40.63999938964844	41.25	39.84000015258789	40.77000045776367	997200.0
151	2018-11-28	41.81999969482422	42.5	40.91999816894531	41.029998779296875	1766600.0
152	2018-11-29	41.77000045776367	42.5099983215332	41.11000061035156	41.75	1355000.0
153	2018-11-30	41.7599983215332	42.41299819946289	40.13999938964844	41.904998779296875	1190100.0
154	2018-12-03	42.52000045776367	42.91999816894531	41.77000045776367	42.720001220703125	1920200.0
155	2018-12-04	41.470001220703125	42.939998626708984	41.15999984741211	42.150001525878906	2656300.0
156	2018-12-06	41.77000045776367	41.97999954223633	40.04999923706055	40.060001373291016	3002300.0
157	2018-12-07	39.65999984741211	43.220001220703125	38.75	42.0	4744700.0
158	2018-12-10	40.689998626708984	41.060001373291016	38.7599983215332	38.7599983215332	2797900.0
159	2018-12-11	41.65999984741211	41.65999984741211	39.400001525878906	39.66999816894531	4912000.0
160	2018-12-12	42.400001525878906	43.31999969482422	41.65999984741211	41.65999984741211	4112900.0
161	2018-12-13	43.150001525878906	43.31999969482422	42.13999938964844	42.22999954223633	3293800.0
162	2018-12-14	42.88999938964844	43.31999969482422	41.61000061035156	42.27000045776367	3513400.0
163	2018-12-17	41.75	43.349998474121094	41.22999954223633	42.5099983215332	4276100.0
164	2018-12-18	41.869998931884766	42.56999969482422	40.88399887084961	41.83000183105469	5487300.0
165	2018-12-19	41.11000061035156	42.02000045776367	40.7599983215332	41.209999084472656	4239200.0
166	2018-12-20	39.90999984741211	41.7400016784668	39.02000045776367	40.900001525878906	4337500.0
167	2018-12-21	37.9900016784668	40.869998931884766	37.27000045776367	39.81999969482422	8327900.0
168	2018-12-24	37.47999954223633	37.959999084472656	36.249000549316406	37.290000915527344	1374800.0
169	2018-12-26	39.650001525878906	39.720001220703125	37.56999969482422	37.83000183105469	1532900.0
170	2018-12-27	40.9900016784668	41.0	39.0	39.099998474121094	1549500.0
171	2018-12-28	40.5	41.04999923706055	39.88999938964844	40.9900016784668	2522700.0
172	2018-12-31	40.08000183105469	40.97999954223633	39.150001525878906	40.599998474121094	2255900.0
173	2019-01-02	40.81999969482422	40.83000183105469	39.13999938964844	39.27000045776367	1674300.0
174	2019-01-03	38.83000183105469	40.52000045776367	38.79999923706055	40.0	986900.0
175	2019-01-04	40.900001525878906	41.415000915527344	39.41999816894531	39.52000045776367	1852600.0
176	2019-01-07	41.689998626708984	42.20000076293945	39.5	40.040000915527344	2630900.0
177	2019-01-08	42.08000183105469	42.31999969482422	40.930999755859375	41.959999084472656	3192600.0
178	2019-01-09	42.66999816894531	42.9900016784668	41.84000015258789	42.0	2035800.0
179	2019-01-10	44.029998779296875	44.599998474121094	42.15999984741211	42.20000076293945	7249400.0
180	2019-01-11	43.47999954223633	44.10200119018555	43.099998474121094	43.849998474121094	1656000.0
181	2019-01-14	43.220001220703125	43.29999923706055	42.400001525878906	43.130001068115234	708600.0
182	2019-01-15	44.9900016784668	45.189998626708984	43.5	44.5	2879500.0
183	2019-01-16	43.060001373291016	45.0	42.52000045776367	45.0	3720800.0
184	2019-01-17	44.900001525878906	45.02000045776367	42.220001220703125	42.63999938964844	2914500.0
185	2019-01-18	47.0	47.20500183105469	45.04999923706055	45.099998474121094	3420400.0
186	2019-01-22	45.849998474121094	46.599998474121094	45.599998474121094	46.45000076293945	1758300.0
187	2019-01-23	45.400001525878906	47.0	44.540000915527344	45.880001068115234	1748100.0
188	2019-01-24	46.709999084472656	46.75	45.25	45.68000030517578	1291200.0
189	2019-01-25	48.56999969482422	48.599998474121094	47.0	47.220001220703125	1931800.0
190	2019-01-28	48.81999969482422	48.880001068115234	47.54999923706055	47.939998626708984	1977000.0
191	2019-01-29	48.29999923706055	49.380001068115234	47.540000915527344	48.9900016784668	1616700.0
192	2019-01-30	49.369998931884766	49.43000030517578	48.2400016784668	48.779998779296875	2217200.0
193	2019-01-31	49.45000076293945	50.029998779296875	49.11000061035156	49.459999084472656	2556700.0
194	2019-02-01	49.959999084472656	49.9900016784668	48.209999084472656	49.33000183105469	2802500.0
195	2019-02-04	51.040000915527344	51.22999954223633	49.7599983215332	49.9900016784668	2422500.0
196	2019-02-05	52.45000076293945	52.599998474121094	50.75	51.2599983215332	2583700.0
197	2019-02-06	51.29999923706055	52.45000076293945	50.540000915527344	52.45000076293945	1812600.0
198	2019-02-07	50.709999084472656	51.54999923706055	49.77000045776367	50.900001525878906	1953700.0
199	2019-02-08	51.77000045776367	51.935001373291016	49.54999923706055	50.04999923706055	1065600.0
200	2019-02-11	51.630001068115234	52.249000549316406	50.400001525878906	51.5099983215332	1143500.0
201	2019-02-12	52.65999984741211	52.84000015258789	51.810001373291016	52.0	2390000.0
202	2019-02-13	53.650001525878906	54.08000183105469	52.75	53.150001525878906	3384100.0
203	2019-02-14	53.33000183105469	53.599998474121094	52.560001373291016	53.5	2836600.0
204	2019-02-15	53.630001068115234	54.040000915527344	53.38999938964844	53.5	1433400.0
205	2019-02-19	54.33000183105469	54.86000061035156	53.400001525878906	53.779998779296875	1895000.0
206	2019-02-20	54.11000061035156	54.8849983215332	53.849998474121094	54.33000183105469	1591300.0
207	2019-02-21	53.83000183105469	54.4900016784668	53.63999938964844	54.11000061035156	1021100.0
208	2019-02-22	53.9900016784668	54.290000915527344	53.61000061035156	54.060001373291016	1224800.0
209	2019-02-25	54.7400016784668	54.970001220703125	54.09000015258789	54.5	1584300.0
210	2019-02-26	55.0099983215332	55.25	54.290000915527344	54.5	2335200.0
211	2019-02-27	55.540000915527344	56.22999954223633	54.65999984741211	54.95000076293945	3678600.0
212	2019-02-28	55.150001525878906	55.685001373291016	54.470001220703125	55.20000076293945	1576000.0
213	2019-03-01	56.290000915527344	56.689998626708984	55.72999954223633	55.90999984741211	3229200.0
214	2019-03-04	55.560001373291016	56.88999938964844	54.4370002746582	56.77000045776367	3009800.0
215	2019-03-05	55.7400016784668	56.0	53.810001373291016	55.54999923706055	1904400.0
216	2019-03-06	55.220001220703125	55.97999954223633	54.54999923706055	55.59000015258789	1301500.0
217	2019-03-07	55.5	56.0	54.79999923706055	55.0	1660500.0
218	2019-03-08	55.9900016784668	56.099998474121094	54.41999816894531	54.88999938964844	1191800.0
219	2019-03-11	57.150001525878906	57.7400016784668	56.10599899291992	56.31999969482422	2478300.0
220	2019-03-12	57.27000045776367	57.97999954223633	57.06999969482422	57.189998626708984	1935500.0
221	2019-03-13	57.65999984741211	57.88999938964844	57.082000732421875	57.5	2367500.0
222	2019-03-14	58.849998474121094	59.13999938964844	57.59000015258789	57.709999084472656	5028000.0
223	2019-03-15	56.470001220703125	59.619998931884766	56.349998474121094	58.0	7536000.0
224	2019-03-18	57.75	57.779998779296875	56.11000061035156	56.95000076293945	2797600.0
225	2019-03-19	56.65999984741211	57.25	55.540000915527344	56.810001373291016	4810600.0
226	2019-03-20	55.380001068115234	56.220001220703125	54.29999923706055	56.06999969482422	3457600.0
227	2019-03-21	57.08000183105469	57.22999954223633	54.56999969482422	54.93000030517578	2455400.0
228	2019-03-22	53.34000015258789	57.0099983215332	53.130001068115234	56.68000030517578	2915200.0
229	2019-03-25	52.59000015258789	53.84000015258789	52.06999969482422	53.0099983215332	1702900.0
230	2019-03-26	53.7400016784668	54.34000015258789	53.099998474121094	53.25	2237800.0
231	2019-03-27	51.880001068115234	53.65999984741211	51.380001068115234	53.560001373291016	1751200.0
232	2019-03-28	51.779998779296875	52.459999084472656	51.13999938964844	52.0	1253000.0
233	2019-03-29	51.84000015258789	52.4900016784668	51.31999969482422	52.06999969482422	1597000.0
234	2019-04-01	52.13999938964844	52.6870002746582	51.630001068115234	52.45000076293945	1244300.0
235	2019-04-02	53.720001220703125	53.849998474121094	51.763999938964844	52.22999954223633	1803900.0
236	2019-04-03	54.13999938964844	54.720001220703125	53.75	54.0	2415400.0
237	2019-04-04	53.34000015258789	54.349998474121094	52.20000076293945	54.31999969482422	1659800.0
238	2019-04-05	53.84000015258789	54.20199966430664	53.29999923706055	53.45000076293945	1659600.0
239	2019-04-08	53.810001373291016	54.189998626708984	53.029998779296875	53.66999816894531	1313000.0
240	2019-04-09	53.58000183105469	53.97999954223633	53.20000076293945	53.380001068115234	3116000.0
241	2019-04-10	55.90999984741211	56.86000061035156	53.790000915527344	53.79999923706055	3040300.0
242	2019-04-11	55.349998474121094	56.36000061035156	55.007999420166016	56.09000015258789	1178900.0
243	2019-04-12	55.25	55.86000061035156	54.810001373291016	55.75	1308300.0
244	2019-04-15	55.41999816894531	56.650001525878906	55.15999984741211	55.36000061035156	2226500.0
245	2019-04-16	55.209999084472656	56.02000045776367	54.810001373291016	55.77000045776367	1200500.0
246	2019-04-17	53.18000030517578	55.4900016784668	52.09000015258789	55.45000076293945	2390100.0
247	2019-04-18	52.790000915527344	53.5	50.91999816894531	53.20000076293945	1941000.0
248	2019-04-22	54.130001068115234	54.36600112915039	52.5	52.7400016784668	1043200.0
249	2019-04-23	55.2400016784668	55.55099868774414	54.20000076293945	54.400001525878906	1497800.0
250	2019-04-24	55.84000015258789	56.25	55.09000015258789	55.470001220703125	1122000.0
251	2019-04-25	57.0099983215332	57.63999938964844	55.900001525878906	56.209999084472656	2476000.0
252	2019-04-26	57.2599983215332	57.95000076293945	56.650001525878906	57.20000076293945	1557000.0
253	2019-04-29	57.65999984741211	58.369998931884766	57.029998779296875	57.61000061035156	1517500.0
254	2019-04-30	56.66999816894531	56.939998626708984	55.375	56.5	2242900.0
255	2019-05-01	55.81999969482422	57.41999816894531	55.79999923706055	57.099998474121094	1501900.0
256	2019-05-02	54.88999938964844	56.500999450683594	54.040000915527344	55.77000045776367	1448000.0
257	2019-05-03	56.459999084472656	56.72999954223633	54.54999923706055	55.08000183105469	1657800.0
258	2019-05-06	55.88999938964844	56.720001220703125	54.209999084472656	54.91999816894531	1610500.0
259	2019-05-07	53.22999954223633	55.5	52.310001373291016	54.97999954223633	2198400.0
260	2019-05-08	53.59000015258789	53.97999954223633	52.689998626708984	53.220001220703125	1481100.0
261	2019-05-09	53.5	54.0	51.52000045776367	52.779998779296875	1320600.0
262	2019-05-10	53.04999923706055	53.88199996948242	50.95000076293945	53.04999923706055	1398500.0
263	2019-05-13	50.41999816894531	51.77000045776367	50.02000045776367	51.41999816894531	1607400.0
264	2019-05-14	52.540000915527344	52.84000015258789	50.900001525878906	51.0	2335800.0
265	2019-05-15	53.66999816894531	53.900001525878906	52.0	52.290000915527344	1300500.0
266	2019-05-16	54.7400016784668	55.31999969482422	53.689998626708984	53.689998626708984	1393600.0
267	2019-05-17	53.59000015258789	54.84000015258789	53.54999923706055	54.220001220703125	1017400.0
268	2019-05-20	53.16999816894531	53.689998626708984	51.900001525878906	52.77000045776367	999600.0
269	2019-05-21	54.7599983215332	54.939998626708984	53.810001373291016	53.810001373291016	1353100.0
270	2019-05-22	54.779998779296875	55.279998779296875	54.02000045776367	54.59000015258789	1898500.0
271	2019-05-23	53.209999084472656	54.0	52.52000045776367	53.97999954223633	1248900.0
272	2019-05-24	54.099998474121094	54.7599983215332	53.5099983215332	53.7599983215332	988700.0
273	2019-05-28	54.470001220703125	55.099998474121094	53.880001068115234	54.25	5576200.0
274	2019-05-29	54.380001068115234	54.81999969482422	52.775001525878906	53.959999084472656	1448400.0
275	2019-05-30	55.47999954223633	55.70000076293945	54.5099983215332	54.5099983215332	1471200.0
276	2019-05-31	56.060001373291016	56.41999816894531	54.06999969482422	54.29999923706055	2904400.0
277	2019-06-03	50.56999969482422	56.099998474121094	50.25	56.0	4240000.0
278	2019-06-04	52.939998626708984	53.0	50.73500061035156	52.5	2249500.0
279	2019-06-05	53.31999969482422	53.939998626708984	51.88999938964844	53.63999938964844	2409700.0
280	2019-06-06	54.7400016784668	54.939998626708984	52.77000045776367	53.77000045776367	5258000.0
281	2019-06-07	48.15999984741211	49.22999954223633	45.67499923706055	47.02000045776367	20954400.0
282	2019-06-10	48.310001373291016	49.88999938964844	47.599998474121094	49.630001068115234	5639400.0
283	2019-06-11	47.900001525878906	48.900001525878906	47.31999969482422	48.58000183105469	3807700.0
284	2019-06-12	48.08000183105469	48.45000076293945	47.540000915527344	47.900001525878906	1578500.0
285	2019-06-13	48.279998779296875	48.4900016784668	47.61000061035156	48.45000076293945	2095000.0
286	2019-06-14	50.779998779296875	51.0	47.79999923706055	47.810001373291016	4208800.0
287	2019-06-17	52.75	53.3650016784668	50.79999923706055	50.900001525878906	3103900.0
288	2019-06-18	53.5099983215332	54.20000076293945	52.65999984741211	53.189998626708984	3024200.0
289	2019-06-19	53.09000015258789	53.880001068115234	52.125	53.560001373291016	1755200.0
290	2019-06-20	54.869998931884766	54.959999084472656	53.70000076293945	54.0	2727300.0
291	2019-06-21	52.83000183105469	54.869998931884766	52.650001525878906	54.25	3092300.0
292	2019-06-24	51.0099983215332	53.380001068115234	50.86000061035156	52.95000076293945	2731000.0
293	2019-06-25	49.83000183105469	51.56999969482422	49.72999954223633	50.95000076293945	1790800.0
294	2019-06-26	49.4900016784668	50.650001525878906	49.4900016784668	50.15999984741211	2086000.0
295	2019-06-27	50.650001525878906	51.13999938964844	49.54999923706055	49.650001525878906	2626000.0
296	2019-06-28	49.709999084472656	51.084999084472656	49.22999954223633	50.689998626708984	6188800.0
297	2019-07-01	50.650001525878906	51.15999984741211	49.52000045776367	50.529998779296875	1891700.0
298	2019-07-02	51.34000015258789	51.86000061035156	50.209999084472656	50.84000015258789	1834700.0
299	2019-07-03	51.650001525878906	51.79999923706055	50.650001525878906	51.439998626708984	1287800.0
300	2019-07-05	52.15999984741211	52.20000076293945	50.70000076293945	50.90999984741211	1292900.0
301	2019-07-08	51.650001525878906	52.23500061035156	51.33000183105469	52.0	1199100.0
302	2019-07-09	52.0	52.52000045776367	51.27000045776367	51.459999084472656	2480800.0
303	2019-07-10	51.349998474121094	53.0	51.34000015258789	52.34000015258789	1999500.0
304	2019-07-11	53.79999923706055	53.880001068115234	51.744998931884766	51.7599983215332	2353500.0
305	2019-07-12	53.20000076293945	53.900001525878906	52.529998779296875	53.849998474121094	1210700.0
306	2019-07-15	54.04999923706055	54.16999816894531	52.900001525878906	53.5	845900.0
307	2019-07-16	53.619998931884766	54.09000015258789	53.31999969482422	54.0	953900.0
308	2019-07-17	52.77000045776367	54.29999923706055	52.38999938964844	54.279998779296875	1720900.0
309	2019-07-18	53.04999923706055	53.29999923706055	52.40999984741211	52.5099983215332	2874300.0
310	2019-07-19	52.41999816894531	53.4900016784668	52.15999984741211	53.4900016784668	1180700.0
311	2019-07-22	52.369998931884766	52.970001220703125	52.02000045776367	52.68000030517578	2029300.0
312	2019-07-23	52.939998626708984	53.22999954223633	52.209999084472656	52.5099983215332	836800.0
313	2019-07-24	54.349998474121094	54.529998779296875	52.529998779296875	52.66999816894531	1211500.0
314	2019-07-25	52.470001220703125	54.29999923706055	52.22999954223633	54.29999923706055	2386500.0
315	2019-07-26	54.68000030517578	54.779998779296875	52.66999816894531	52.810001373291016	2809100.0
316	2019-07-29	53.900001525878906	54.694000244140625	52.36000061035156	54.65999984741211	1370500.0
317	2019-07-30	54.150001525878906	54.40999984741211	53.18000030517578	53.54999923706055	1190200.0
318	2019-07-31	51.720001220703125	54.20000076293945	51.29999923706055	54.16999816894531	1981400.0
319	2019-08-01	49.93000030517578	53.0	49.52000045776367	51.72999954223633	2106600.0
320	2019-08-02	48.79999923706055	50.06999969482422	48.25	49.86000061035156	1533300.0
321	2019-08-05	44.70000076293945	47.33000183105469	43.93000030517578	47.0	4647100.0
322	2019-08-06	44.59000015258789	46.275001525878906	44.119998931884766	45.59000015258789	2990100.0
323	2019-08-07	45.040000915527344	45.38999938964844	43.25	44.0	2439600.0
324	2019-08-08	46.36000061035156	46.45000076293945	44.11000061035156	45.83000183105469	3181200.0
325	2019-08-09	45.33000183105469	46.529998779296875	44.630001068115234	45.91999816894531	1900600.0
326	2019-08-12	44.209999084472656	45.099998474121094	43.900001525878906	44.880001068115234	1545500.0
327	2019-08-13	45.619998931884766	45.91999816894531	43.75	44.0	1384100.0
328	2019-08-14	43.90999984741211	44.46900177001953	43.130001068115234	44.22999954223633	1663100.0
329	2019-08-15	44.130001068115234	44.61000061035156	43.61000061035156	44.27000045776367	2132400.0
330	2019-08-16	44.810001373291016	45.58000183105469	44.63999938964844	44.93000030517578	1414500.0
331	2019-08-19	44.540000915527344	45.9900016784668	44.32500076293945	45.61000061035156	2133100.0
332	2019-08-20	44.630001068115234	44.95000076293945	43.73500061035156	44.36000061035156	1911500.0
333	2019-08-21	45.02000045776367	45.880001068115234	44.65999984741211	45.0	1259200.0
334	2019-08-22	44.724998474121094	45.34000015258789	44.220001220703125	45.34000015258789	1254600.0
335	2019-08-23	43.97999954223633	45.2400016784668	43.77000045776367	44.65999984741211	1247500.0
336	2019-08-26	45.22999954223633	45.34000015258789	43.90999984741211	44.630001068115234	1183300.0
337	2019-08-27	44.7599983215332	45.66999816894531	44.16999816894531	45.66999816894531	1340200.0
338	2019-08-28	45.439998626708984	45.56999969482422	44.08000183105469	44.45000076293945	1349700.0
339	2019-08-29	46.41999816894531	46.630001068115234	45.68000030517578	45.90999984741211	1215100.0
340	2019-08-30	46.689998626708984	46.97999954223633	45.83000183105469	46.900001525878906	1630400.0
341	2019-09-03	46.61000061035156	47.349998474121094	46.09000015258789	46.56999969482422	2236000.0
342	2019-09-04	46.849998474121094	47.755001068115234	46.41999816894531	47.20000076293945	2322000.0
343	2019-09-05	46.25	47.4900016784668	45.52000045776367	47.47999954223633	6858000.0
344	2019-09-06	56.27000045776367	57.29999923706055	54.099998474121094	55.70000076293945	25958200.0
345	2019-09-09	58.56999969482422	59.7400016784668	55.54999923706055	56.0	9313800.0
346	2019-09-10	59.90999984741211	60.803001403808594	55.79999923706055	56.22999954223633	8136900.0
347	2019-09-11	63.29999923706055	63.45000076293945	59.178001403808594	59.5	5257400.0
348	2019-09-12	62.93000030517578	64.18000030517578	62.29999923706055	62.970001220703125	5089500.0
349	2019-09-13	62.4900016784668	63.9900016784668	62.40999984741211	62.9900016784668	3438900.0
350	2019-09-16	61.880001068115234	62.85100173950195	59.9900016784668	61.04999923706055	4190600.0
351	2019-09-17	61.900001525878906	62.1150016784668	61.040000915527344	61.15999984741211	3333700.0
352	2019-09-18	63.29999923706055	63.83000183105469	61.5	61.849998474121094	3659500.0
353	2019-09-19	63.36000061035156	63.625	62.599998474121094	63.130001068115234	3615000.0
354	2019-09-20	64.80000305175781	65.06999969482422	63.5099983215332	63.720001220703125	8976600.0
355	2019-09-23	64.5199966430664	64.77999877929688	63.79999923706055	64.51000213623047	4093200.0
356	2019-09-24	61.720001220703125	64.77999877929688	61.375	64.69999694824219	4428300.0
357	2019-09-25	62.61000061035156	62.86000061035156	60.61000061035156	61.7400016784668	2786300.0
358	2019-09-26	62.38999938964844	62.70000076293945	61.540000915527344	62.310001373291016	1825100.0
359	2019-09-27	60.63999938964844	62.88999938964844	60.130001068115234	62.709999084472656	2277600.0
360	2019-09-30	61.91999816894531	62.220001220703125	59.58000183105469	60.619998931884766	2228800.0
361	2019-10-01	60.88999938964844	62.2400016784668	60.650001525878906	62.029998779296875	2744100.0
362	2019-10-02	60.7599983215332	61.03799819946289	59.77000045776367	60.79999923706055	2879200.0
363	2019-10-03	62.209999084472656	63.0	60.380001068115234	61.45000076293945	5346100.0
364	2019-10-04	62.400001525878906	63.380001068115234	61.93000030517578	62.459999084472656	2598400.0
365	2019-10-07	65.05000305175781	65.5999984741211	62.08000183105469	62.56999969482422	4845700.0
366	2019-10-08	64.62000274658203	65.36499786376953	63.060001373291016	64.4000015258789	3478400.0
367	2019-10-09	67.04000091552734	67.61000061035156	64.69999694824219	65.26000213623047	4472300.0
368	2019-10-10	67.13999938964844	67.7699966430664	66.51000213623047	66.80999755859375	2667000.0
369	2019-10-11	66.52999877929688	68.11000061035156	65.61000061035156	67.80000305175781	2678500.0
370	2019-10-14	67.08999633789062	67.7699966430664	66.62000274658203	66.7300033569336	1618700.0
371	2019-10-15	66.98999786376953	67.94000244140625	66.8499984741211	67.63999938964844	1758300.0
372	2019-10-16	67.05999755859375	68.16999816894531	65.8499984741211	67.16999816894531	2238500.0
373	2019-10-17	66.72000122070312	67.625	66.1500015258789	67.1500015258789	1565000.0
374	2019-10-18	64.5199966430664	66.87999725341797	61.68000030517578	66.55000305175781	3705900.0
375	2019-10-21	66.02999877929688	66.31999969482422	64.62999725341797	64.91000366210938	2172300.0
376	2019-10-22	63.20000076293945	66.37000274658203	62.939998626708984	66.11000061035156	2185000.0
377	2019-10-23	62.83000183105469	64.88999938964844	62.060001373291016	62.959999084472656	2382900.0
378	2019-10-24	64.91000366210938	65.22000122070312	63.369998931884766	63.709999084472656	1518100.0
379	2019-10-25	65.4000015258789	66.11000061035156	64.19999694824219	64.62000274658203	1051900.0
380	2019-10-28	66.37000274658203	66.87000274658203	65.58999633789062	65.66999816894531	1159900.0
381	2019-10-29	66.38999938964844	67.0999984741211	65.83000183105469	66.19000244140625	1125400.0
382	2019-10-30	66.7699966430664	66.9000015258789	65.23999786376953	66.62999725341797	1209700.0
383	2019-10-31	66.19000244140625	66.7699966430664	64.97000122070312	66.7699966430664	1191400.0
384	2019-11-01	66.87999725341797	68.0	65.77999877929688	66.77999877929688	1791200.0
385	2019-11-04	68.44999694824219	69.88999938964844	67.62000274658203	68.0	3044900.0
386	2019-11-05	66.0	68.83999633789062	65.91000366210938	68.61000061035156	2233500.0
387	2019-11-06	66.08000183105469	66.30999755859375	64.25	66.27999877929688	1989700.0
388	2019-11-07	65.41000366210938	67.3499984741211	65.31999969482422	66.25	1210900.0
389	2019-11-08	66.7300033569336	66.79000091552734	65.00499725341797	65.47000122070312	1331000.0
390	2019-11-11	67.25	68.47000122070312	66.54000091552734	66.6500015258789	1335100.0
391	2019-11-12	67.01000213623047	67.76699829101562	66.36000061035156	67.4800033569336	1268800.0
392	2019-11-13	67.81999969482422	68.02999877929688	66.447998046875	66.69000244140625	1110200.0
393	2019-11-14	67.75	68.5999984741211	67.4000015258789	68.0	988400.0
394	2019-11-15	67.77999877929688	68.47000122070312	67.08000183105469	67.9000015258789	1151300.0
395	2019-11-18	66.66000366210938	67.75	66.23999786376953	67.4800033569336	1756800.0
396	2019-11-19	66.56999969482422	67.1500015258789	65.8280029296875	66.91999816894531	2483700.0
397	2019-11-20	67.88999938964844	68.30000305175781	66.4000015258789	66.54000091552734	1878300.0
398	2019-11-21	69.94000244140625	71.5	69.197998046875	69.29000091552734	3687100.0
399	2019-11-22	71.12000274658203	71.30999755859375	69.29000091552734	70.30000305175781	2055800.0
400	2019-11-25	71.5	73.22000122070312	71.26000213623047	71.62999725341797	3016800.0
401	2019-11-26	72.30999755859375	72.61000061035156	70.7300033569336	71.75	1765800.0
402	2019-11-27	71.66000366210938	72.69000244140625	71.18000030517578	72.16000366210938	1115600.0
403	2019-11-29	71.20999908447266	71.97000122070312	70.87999725341797	71.44000244140625	691700.0
404	2019-12-02	69.91999816894531	72.5	68.36699676513672	72.44000244140625	2258600.0
405	2019-12-03	70.68000030517578	70.87000274658203	66.97000122070312	67.69000244140625	2003300.0
406	2019-12-04	70.0	71.9000015258789	69.0999984741211	71.01000213623047	2347900.0
407	2019-12-05	69.5	70.46600341796875	68.94999694824219	70.19999694824219	3233000.0
408	2019-12-06	75.56999969482422	75.8499984741211	71.05999755859375	74.94000244140625	9987500.0
409	2019-12-09	75.45999908447266	76.27999877929688	73.9000015258789	75.51000213623047	2735700.0
410	2019-12-10	72.79000091552734	75.3759994506836	71.79000091552734	75.30000305175781	3156200.0
411	2019-12-11	72.45999908447266	72.95999908447266	71.19999694824219	72.8499984741211	1951500.0
412	2019-12-12	71.97000122070312	72.83000183105469	71.43800354003906	72.76000213623047	1419400.0
413	2019-12-13	73.72000122070312	73.94999694824219	71.77999877929688	71.77999877929688	2317200.0
414	2019-12-16	73.63999938964844	74.83000183105469	73.2300033569336	74.09400177001953	1407400.0
415	2019-12-17	73.62999725341797	73.97000122070312	72.70999908447266	73.63999938964844	1930700.0
416	2019-12-18	73.55000305175781	75.05999755859375	73.08000183105469	73.3499984741211	1401700.0
417	2019-12-19	73.37999725341797	74.44999694824219	73.16999816894531	73.41000366210938	999100.0
418	2019-12-20	74.18000030517578	74.25	73.05999755859375	74.20999908447266	1641000.0
419	2019-12-23	73.3499984741211	74.4000015258789	73.16000366210938	74.01000213623047	995400.0
420	2019-12-24	73.69999694824219	73.87000274658203	72.86000061035156	73.19999694824219	361800.0
421	2019-12-26	74.44000244140625	75.0199966430664	73.5	73.80000305175781	1011600.0
422	2019-12-27	74.38999938964844	74.9800033569336	73.55000305175781	74.94000244140625	924500.0
423	2019-12-30	73.75	74.5	72.19999694824219	74.12999725341797	1266000.0
424	2019-12-31	74.11000061035156	74.29000091552734	73.13999938964844	73.66999816894531	799600.0
425	2020-01-02	75.9000015258789	76.83000183105469	74.11000061035156	74.30999755859375	2043300.0
426	2020-01-03	75.55999755859375	75.80999755859375	73.68000030517578	74.87000274658203	1255500.0
427	2020-01-06	75.38999938964844	75.45999908447266	73.72000122070312	74.37999725341797	2271300.0
428	2020-01-07	75.23999786376953	75.66999816894531	74.01000213623047	75.66999816894531	2289200.0
429	2020-01-08	76.2699966430664	76.9000015258789	74.80999755859375	75.12999725341797	3421300.0
430	2020-01-09	75.80000305175781	77.01000213623047	75.52999877929688	76.48999786376953	1849700.0
431	2020-01-10	74.83000183105469	75.8499984741211	74.36000061035156	75.55000305175781	2317300.0
432	2020-01-13	74.1500015258789	74.83000183105469	72.81300354003906	73.69000244140625	1617100.0
433	2020-01-14	72.80000305175781	74.36000061035156	71.68000030517578	73.95999908447266	2158300.0
434	2020-01-15	73.02999877929688	75.13999938964844	72.72000122070312	73.0	1528500.0
435	2020-01-16	73.08000183105469	74.08999633789062	72.62999725341797	73.19999694824219	1148200.0
436	2020-01-17	72.52999877929688	73.70999908447266	72.26499938964844	73.43000030517578	1958300.0
437	2020-01-21	73.12999725341797	74.83000183105469	72.04000091552734	72.3499984741211	1935900.0
438	2020-01-22	74.4000015258789	75.19000244140625	73.69999694824219	73.69999694824219	1799100.0
439	2020-01-23	74.33000183105469	74.73500061035156	73.1500015258789	74.61000061035156	1823900.0
440	2020-01-24	74.18000030517578	75.9800033569336	73.08999633789062	74.72000122070312	1399500.0
441	2020-01-27	72.7699966430664	73.29000091552734	70.55000305175781	72.41000366210938	1584300.0
442	2020-01-28	74.93000030517578	75.19999694824219	72.78099822998047	73.05999755859375	1169400.0
443	2020-01-29	76.91999816894531	77.7699966430664	74.93000030517578	75.30000305175781	2615800.0
444	2020-01-30	79.11000061035156	79.26000213623047	76.2699966430664	76.69999694824219	2672800.0
445	2020-01-31	78.51000213623047	80.26000213623047	77.16000366210938	78.83000183105469	2502800.0
446	2020-02-03	80.62999725341797	80.73999786376953	79.04000091552734	79.0999984741211	1734500.0
447	2020-02-04	82.0199966430664	83.19999694824219	80.46099853515625	81.45999908447266	2372400.0
448	2020-02-05	80.73999786376953	83.30000305175781	79.93000030517578	82.91000366210938	1584700.0
449	2020-02-06	81.44000244140625	82.0	80.58999633789062	80.69999694824219	825400.0
450	2020-02-07	83.16000366210938	84.04000091552734	80.88999938964844	81.44000244140625	1517400.0
451	2020-02-10	84.61000061035156	85.08000183105469	82.87000274658203	82.94999694824219	1839500.0
452	2020-02-11	85.33000183105469	85.9800033569336	84.26000213623047	84.86000061035156	1125400.0
453	2020-02-12	87.33000183105469	87.41000366210938	84.23999786376953	87.18000030517578	1624000.0
454	2020-02-13	88.02999877929688	88.4800033569336	86.91999816894531	87.11000061035156	1770400.0
455	2020-02-14	89.41000366210938	89.5999984741211	88.0	88.43000030517578	1122300.0
456	2020-02-18	90.76000213623047	91.0199966430664	88.5	88.83000183105469	1167800.0
457	2020-02-19	91.48999786376953	92.55000305175781	90.86000061035156	91.68000030517578	1599500.0
458	2020-02-20	90.30999755859375	92.5199966430664	87.51000213623047	91.77999877929688	1806300.0
459	2020-02-21	88.7300033569336	91.11000061035156	87.08000183105469	89.98999786376953	2238700.0
460	2020-02-24	86.37000274658203	86.99500274658203	80.13999938964844	83.61000061035156	2206500.0
461	2020-02-25	83.05999755859375	88.08999633789062	82.66999816894531	87.38999938964844	1962700.0
462	2020-02-26	83.58000183105469	86.45999908447266	82.83000183105469	83.12000274658203	1908100.0
463	2020-02-27	83.20999908447266	86.44000244140625	76.18000030517578	80.19000244140625	2854900.0
464	2020-02-28	86.30999755859375	86.87999725341797	79.88999938964844	80.11000061035156	3014900.0
465	2020-03-02	87.95999908447266	88.54499816894531	84.80999755859375	87.38999938964844	2521300.0
466	2020-03-03	85.80999755859375	88.37000274658203	83.5	87.7699966430664	1965200.0
467	2020-03-04	89.55000305175781	89.55000305175781	85.87000274658203	87.4800033569336	1988400.0
468	2020-03-05	88.5999984741211	90.73500061035156	87.66000366210938	88.06999969482422	2102500.0
469	2020-03-06	84.0199966430664	87.77999877929688	81.25	87.0999984741211	2573800.0
470	2020-03-09	77.62999725341797	80.97000122070312	75.25499725341797	77.18000030517578	3110400.0
471	2020-03-10	79.81999969482422	80.0	75.30000305175781	80.0	2338800.0
472	2020-03-11	75.0	80.3499984741211	74.05999755859375	78.54000091552734	2708400.0
473	2020-03-12	68.68000030517578	71.69999694824219	64.87999725341797	68.35399627685547	4354300.0
474	2020-03-13	77.31999969482422	79.58999633789062	70.0199966430664	75.0199966430664	6006400.0
475	2020-03-16	72.30999755859375	85.75	66.12000274658203	68.87999725341797	7015000.0
476	2020-03-17	70.94000244140625	75.63200378417969	68.5199966430664	73.06999969482422	5056800.0
477	2020-03-18	76.61000061035156	77.19000244140625	65.61000061035156	66.80000305175781	4420500.0
478	2020-03-19	75.87999725341797	83.45999908447266	74.5199966430664	76.52999877929688	5673500.0
479	2020-03-20	79.69999694824219	82.05999755859375	75.30500030517578	77.0	6081200.0
480	2020-03-23	83.5	87.0	79.58999633789062	80.01000213623047	4712100.0
481	2020-03-24	85.0	88.2699966430664	84.05999755859375	88.0	4768400.0
482	2020-03-25	81.37000274658203	86.69999694824219	80.25	85.0	2700100.0
483	2020-03-26	83.66000366210938	84.81999969482422	81.27100372314453	82.0199966430664	3292100.0
484	2020-03-27	82.56999969482422	83.08999633789062	79.73999786376953	83.05999755859375	3329600.0
485	2020-03-30	88.13999938964844	89.29000091552734	83.19999694824219	83.9800033569336	4910900.0
486	2020-03-31	92.4000015258789	98.37999725341797	87.91999816894531	88.08000183105469	7079300.0
487	2020-04-01	92.08999633789062	95.62999725341797	88.75	90.81999969482422	4680800.0
488	2020-04-02	84.04000091552734	93.94999694824219	82.60900115966797	92.44999694824219	4900900.0
489	2020-04-03	79.0	85.93000030517578	78.72000122070312	84.26000213623047	4043600.0
490	2020-04-06	90.1500015258789	90.4800033569336	80.55000305175781	81.62999725341797	5594100.0
491	2020-04-07	87.97000122070312	91.04000091552734	86.01000213623047	90.91000366210938	3167900.0
492	2020-04-08	88.37000274658203	90.6500015258789	85.83999633789062	88.98999786376953	2399100.0
493	2020-04-09	90.62999725341797	91.37999725341797	86.12999725341797	89.0	3370500.0
494	2020-04-13	93.97000122070312	94.95999908447266	90.04000091552734	91.44000244140625	3264900.0
495	2020-04-14	98.43000030517578	99.6500015258789	95.04000091552734	95.69000244140625	3830300.0
496	2020-04-15	100.52999877929688	101.5	95.91999816894531	97.93000030517578	2883500.0
497	2020-04-16	100.68000030517578	105.1500015258789	99.01000213623047	102.9000015258789	4618800.0
498	2020-04-17	100.3499984741211	102.06800079345703	96.79000091552734	99.43000030517578	2906300.0
499	2020-04-20	101.80000305175781	103.44999694824219	100.5999984741211	101.37000274658203	2576900.0
500	2020-04-21	99.33000183105469	103.06300354003906	96.55000305175781	102.25	2885500.0
501	2020-04-22	101.79000091552734	102.4800033569336	98.25	100.70999908447266	2745600.0
502	2020-04-23	102.19000244140625	104.30000305175781	100.5	101.83000183105469	2624400.0
503	2020-04-24	105.06999969482422	105.44000244140625	100.11499786376953	103.25	2932900.0
504	2020-04-27	108.25	109.44999694824219	106.19999694824219	106.70999908447266	2462600.0
505	2020-04-28	103.94000244140625	111.36000061035156	103.30000305175781	109.5199966430664	2910500.0
506	2020-04-29	103.4000015258789	105.41999816894531	100.70999908447266	103.41999816894531	3220700.0
507	2020-04-30	104.75	107.8499984741211	103.29399871826172	103.58999633789062	2308300.0
508	2020-05-01	103.5199966430664	105.47899627685547	101.87999725341797	103.19000244140625	1431200.0
509	2020-05-04	107.08000183105469	108.95999908447266	103.16000366210938	103.43000030517578	2089200.0
510	2020-05-05	109.3499984741211	111.76000213623047	107.36000061035156	109.0	2006100.0
511	2020-05-06	115.48999786376953	116.0	110.87999725341797	110.87999725341797	2984200.0
512	2020-05-07	117.69999694824219	119.53800201416016	115.11000061035156	117.37999725341797	3750900.0
513	2020-05-08	116.55999755859375	120.9000015258789	115.66000366210938	118.4800033569336	3157300.0
514	2020-05-11	120.6500015258789	121.83999633789062	117.5	117.68000030517578	4240800.0
515	2020-05-12	120.26000213623047	123.79000091552734	118.12000274658203	122.0	2618800.0
516	2020-05-13	119.06999969482422	124.27999877929688	115.56999969482422	121.11000061035156	3581100.0
517	2020-05-14	122.01000213623047	123.48999786376953	117.11000061035156	118.30000305175781	3045300.0
518	2020-05-15	125.87999725341797	126.27999877929688	121.47000122070312	121.75	2596200.0
519	2020-05-18	122.91999816894531	128.4600067138672	121.61000061035156	126.77999877929688	3899800.0
520	2020-05-19	127.22000122070312	130.36000061035156	123.38999938964844	124.13999938964844	2963700.0
521	2020-05-20	128.77000427246094	134.74000549316406	127.33000183105469	130.0	4327900.0
522	2020-05-21	132.85000610351562	136.2899932861328	131.0800018310547	132.0	4879000.0
523	2020-05-22	133.0	136.17999267578125	131.63999938964844	136.1699981689453	2937600.0
524	2020-05-26	128.9499969482422	136.0399932861328	126.5	136.00999450683594	4884900.0
525	2020-05-27	126.54000091552734	127.45999908447266	118.20999908447266	126.6500015258789	4472700.0
526	2020-05-28	127.80000305175781	132.1300048828125	126.54000091552734	126.75	4278100.0
527	2020-05-29	139.74000549316406	141.42999267578125	129.89999389648438	130.02999877929688	8918700.0
528	2020-06-01	147.22000122070312	150.5800018310547	140.44900512695312	142.35000610351562	6854300.0
529	2020-06-02	147.67999267578125	152.0	141.02999877929688	151.97000122070312	7561700.0
530	2020-06-03	147.4499969482422	150.57000732421875	145.22000122070312	146.86000061035156	4485000.0
531	2020-06-04	140.05999755859375	148.63999938964844	138.5399932861328	147.75	8408800.0
532	2020-06-05	139.63999938964844	144.9499969482422	131.25999450683594	139.82000732421875	8238800.0
533	2020-06-08	146.5399932861328	147.07000732421875	135.4199981689453	136.99000549316406	4928400.0
534	2020-06-09	141.9199981689453	146.0500030517578	140.33999633789062	145.41000366210938	4231200.0
535	2020-06-10	148.0500030517578	149.94000244140625	143.66000366210938	144.5	4206300.0
536	2020-06-11	148.89999389648438	154.0	144.2899932861328	145.0	5593900.0
537	2020-06-12	150.60000610351562	155.13999938964844	146.27999877929688	152.05999755859375	3986800.0
538	2020-06-15	162.69000244140625	163.6999969482422	152.86300659179688	154.8800048828125	8193800.0
539	2020-06-16	163.0500030517578	165.0800018310547	158.1840057373047	164.94000244140625	5554100.0
540	2020-06-17	161.7100067138672	167.8679962158203	160.92999267578125	164.27000427246094	6212900.0
541	2020-06-18	162.3000030517578	163.60000610351562	160.41000366210938	161.7100067138672	5971900.0
542	2020-06-19	161.4199981689453	165.0	160.0	163.07000732421875	14150300.0
543	2020-06-22	168.3000030517578	169.85000610351562	163.49000549316406	164.3300018310547	5687700.0
544	2020-06-23	166.8000030517578	171.1999969482422	165.38999938964844	170.33999633789062	6113700.0
545	2020-06-24	163.91000366210938	172.2100067138672	163.72999572753906	167.41000366210938	5546100.0
546	2020-06-25	168.39999389648438	169.8000030517578	161.6300048828125	165.0	3364900.0
547	2020-06-26	177.5800018310547	180.4510040283203	164.22000122070312	168.77000427246094	8570600.0
548	2020-06-29	171.6699981689453	177.0	166.61300659179688	176.24000549316406	5126900.0
549	2020-06-30	172.2100067138672	174.47999572753906	169.77000427246094	172.35800170898438	3462400.0
550	2020-07-01	178.9600067138672	180.3800048828125	170.8000030517578	171.25	3770500.0
551	2020-07-02	190.99000549316406	199.49000549316406	178.51499938964844	181.0	13225100.0
552	2020-07-06	190.66000366210938	199.4499969482422	190.0	196.4499969482422	6495700.0
553	2020-07-07	197.75	202.64999389648438	189.5850067138672	191.38999938964844	6189500.0
554	2020-07-08	206.35000610351562	206.5500030517578	200.27999877929688	200.97000122070312	6248700.0
555	2020-07-09	212.4199981689453	217.0	206.58999633789062	211.5	10243100.0
556	2020-07-10	210.11000061035156	213.39999389648438	204.14999389648438	212.52999877929688	4808000.0
557	2020-07-13	190.02000427246094	211.83900451660156	185.13999938964844	211.50999450683594	9412900.0
558	2020-07-14	196.42999267578125	196.94000244140625	181.5	191.0	7466200.0
559	2020-07-15	192.8300018310547	195.1999969482422	188.33999633789062	193.92999267578125	5429600.0
560	2020-07-16	191.72000122070312	193.5	186.20199584960938	190.0	3771200.0
561	2020-07-17	196.41000366210938	196.83999633789062	188.66000366210938	191.10000610351562	3102400.0
562	2020-07-20	201.99000549316406	202.91000366210938	196.5800018310547	197.89999389648438	4309000.0
563	2020-07-21	201.02999877929688	204.8699951171875	198.29200744628906	203.82000732421875	3952700.0
564	2020-07-22	203.97999572753906	204.5	199.3300018310547	201.3699951171875	3011500.0
565	2020-07-23	198.49000549316406	208.8000030517578	196.61000061035156	204.0	3302400.0
566	2020-07-24	190.9499969482422	194.74000549316406	186.77000427246094	193.0	3984200.0
567	2020-07-27	196.27000427246094	197.8000030517578	188.7100067138672	191.64999389648438	2341800.0
568	2020-07-28	196.72999572753906	202.11000061035156	195.13999938964844	196.27000427246094	2475200.0
569	2020-07-29	209.14999389648438	210.47999572753906	198.60000610351562	198.60000610351562	4529500.0
570	2020-07-30	213.94000244140625	215.0	205.0	206.11000061035156	4382800.0
571	2020-07-31	216.8300018310547	217.6999969482422	210.3459930419922	216.8800048828125	3082400.0
572	2020-08-03	226.27999877929688	227.3300018310547	218.3300018310547	218.72000122070312	3207100.0
573	2020-08-04	227.67999267578125	229.41000366210938	221.24000549316406	225.1999969482422	2598200.0
574	2020-08-05	226.02000427246094	229.8300018310547	225.05999755859375	227.67999267578125	1962800.0
575	2020-08-06	215.67999267578125	228.5	212.05999755859375	226.75	4525300.0
576	2020-08-07	204.75999450683594	215.4199981689453	199.1699981689453	215.19000244140625	5653500.0
577	2020-08-10	198.3800048828125	207.5970001220703	193.60000610351562	206.36000061035156	5006500.0
578	2020-08-11	191.82000732421875	199.83999633789062	191.3800048828125	197.50999450683594	4488600.0
579	2020-08-12	193.3000030517578	196.8800048828125	189.1199951171875	192.64999389648438	4587400.0
580	2020-08-13	199.3800048828125	203.85000610351562	193.6199951171875	194.22000122070312	4048000.0
581	2020-08-14	199.7100067138672	204.4600067138672	197.2100067138672	201.35499572753906	1952600.0
582	2020-08-17	207.6999969482422	209.8300018310547	201.97999572753906	202.24000549316406	2590500.0
583	2020-08-18	209.47000122070312	213.52999877929688	207.68800354003906	213.49000549316406	2763900.0
584	2020-08-19	208.2100067138672	212.1699981689453	205.3300018310547	209.91000366210938	1880800.0
585	2020-08-20	214.47999572753906	215.5	206.27000427246094	207.49000549316406	2359200.0
586	2020-08-21	210.17999267578125	216.39999389648438	209.1699981689453	214.4199981689453	2965800.0
587	2020-08-24	204.49000549316406	213.44000244140625	201.5540008544922	212.57000732421875	3033000.0
588	2020-08-25	205.08999633789062	205.5	199.00999450683594	203.4600067138672	2317000.0
589	2020-08-26	214.41000366210938	218.4199981689453	207.33999633789062	209.00999450683594	3575100.0
590	2020-08-27	214.77000427246094	217.89999389648438	209.15499877929688	214.14999389648438	2419000.0
591	2020-08-28	215.24000549316406	223.8249969482422	215.10000610351562	218.0500030517578	3469600.0
592	2020-08-31	223.0	224.13999938964844	215.51499938964844	218.66900634765625	3933300.0
593	2020-09-01	268.79998779296875	271.44000244140625	237.0	240.67999267578125	20733100.0
594	2020-09-02	265.1600036621094	290.2300109863281	251.1199951171875	282.7200012207031	25428200.0
595	2020-09-03	242.00999450683594	251.89999389648438	225.16200256347656	248.61000061035156	31591200.0
596	2020-09-04	216.25999450683594	234.94000244140625	205.25	233.77000427246094	26988700.0
597	2020-09-08	205.6300048828125	214.13999938964844	202.4199981689453	206.0500030517578	11695900.0
598	2020-09-09	211.7899932861328	216.25	205.64999389648438	210.1999969482422	11243400.0
599	2020-09-10	205.9499969482422	217.25	203.5260009765625	214.3000030517578	6047400.0
600	2020-09-11	197.94000244140625	208.66000366210938	193.66000366210938	207.843994140625	8183200.0
601	2020-09-14	202.9499969482422	204.9219970703125	196.63999938964844	200.4600067138672	5189100.0
602	2020-09-15	202.02000427246094	207.0	199.2899932861328	206.02000427246094	4497500.0
603	2020-09-16	197.00999450683594	203.52000427246094	195.00999450683594	200.42999267578125	5036400.0
604	2020-09-17	193.38999938964844	195.23500061035156	187.2100067138672	190.52000427246094	5685300.0
605	2020-09-18	194.86000061035156	195.85000610351562	188.05999755859375	195.3800048828125	7504900.0
606	2020-09-21	205.02000427246094	205.10000610351562	189.25399780273438	190.33999633789062	6454200.0
607	2020-09-22	212.1300048828125	212.49000549316406	200.75	207.55999755859375	5591900.0
608	2020-09-23	211.52000427246094	219.27999877929688	207.3350067138672	210.50999450683594	7127600.0
609	2020-09-24	203.85000610351562	209.5500030517578	199.3300018310547	208.50999450683594	4979700.0
610	2020-09-25	212.36000061035156	213.11000061035156	204.66000366210938	206.44000244140625	3449700.0
611	2020-09-28	213.24000549316406	216.8000030517578	209.92999267578125	213.1199951171875	3944600.0
612	2020-09-29	212.92999267578125	217.02000427246094	211.80499267578125	214.16000366210938	3225600.0
613	2020-09-30	215.24000549316406	218.42999267578125	210.11000061035156	212.0	3881700.0
614	2020-10-01	222.25999450683594	224.22999572753906	218.25	218.8000030517578	4946500.0
615	2020-10-02	218.27000427246094	227.1999969482422	217.6999969482422	219.0	5194800.0
616	2020-10-05	225.9199981689453	236.3699951171875	223.82000732421875	228.0500030517578	7636200.0
617	2020-10-06	221.1999969482422	228.3000030517578	218.5500030517578	227.5800018310547	4659500.0
618	2020-10-07	224.0500030517578	226.85000610351562	221.88999938964844	224.52000427246094	3474700.0
619	2020-10-08	220.38999938964844	226.89999389648438	218.1199951171875	226.0800018310547	3980700.0
620	2020-10-09	225.60000610351562	228.86000061035156	221.33999633789062	222.89999389648438	4329400.0
621	2020-10-12	231.86000061035156	234.0	228.2899932861328	229.5	3690000.0
622	2020-10-13	238.2100067138672	240.0	233.4499969482422	233.97000122070312	3373300.0
623	2020-10-14	237.10000610351562	246.8000030517578	233.0	244.99000549316406	5122200.0
624	2020-10-15	240.4499969482422	240.97000122070312	230.64999389648438	232.27999877929688	3194100.0
625	2020-10-16	234.60000610351562	243.7050018310547	234.16000366210938	242.2899932861328	2552500.0
626	2020-10-19	228.41000366210938	238.47000122070312	227.55999755859375	237.07000732421875	2981100.0
627	2020-10-20	227.8000030517578	231.69000244140625	227.10000610351562	229.55999755859375	2132700.0
628	2020-10-21	218.1199951171875	232.0	217.72000122070312	228.38999938964844	2909800.0
629	2020-10-22	214.8000030517578	221.02000427246094	211.0	220.0	3454700.0
630	2020-10-23	219.82000732421875	219.97000122070312	211.27999877929688	215.3800048828125	2177600.0
631	2020-10-26	220.1699981689453	227.27999877929688	215.6300048828125	218.0	2982800.0
632	2020-10-27	222.18499755859375	225.24000549316406	219.19000244140625	224.44000244140625	1877200.0
633	2020-10-28	218.25	222.8000030517578	215.1199951171875	220.52000427246094	2078700.0
634	2020-10-29	213.64999389648438	223.89999389648438	213.47000122070312	221.64999389648438	2119000.0
635	2020-10-30	202.25	210.91000366210938	200.22999572753906	210.5	3981900.0
636	2020-11-02	201.55999755859375	204.6490020751953	196.00999450683594	204.2100067138672	3330600.0
637	2020-11-03	208.42999267578125	209.14199829101562	199.57000732421875	201.0500030517578	2300600.0
638	2020-11-04	235.00999450683594	235.33999633789062	217.6999969482422	217.99000549316406	5728300.0
639	2020-11-05	236.77000427246094	246.0	232.6999969482422	236.60000610351562	4355300.0
640	2020-11-06	231.69000244140625	235.64999389648438	227.0	234.08999633789062	2384400.0
641	2020-11-09	197.60000610351562	216.01400756835938	197.1999969482422	216.01400756835938	11684500.0
642	2020-11-10	198.30999755859375	203.88499450683594	185.35899353027344	201.83999633789062	8821600.0
643	2020-11-11	208.5500030517578	209.38999938964844	200.1219940185547	202.3699951171875	3660900.0
644	2020-11-12	212.6199951171875	214.5	209.08999633789062	211.0	3003000.0
645	2020-11-13	205.6999969482422	213.25	204.0	212.61000061035156	2720600.0
646	2020-11-16	208.1300048828125	208.875	199.67999267578125	200.67999267578125	2461500.0
647	2020-11-17	211.91000366210938	214.17999267578125	207.9199981689453	210.0	1941000.0
648	2020-11-18	214.32000732421875	216.7989959716797	209.0	212.39199829101562	2654600.0
649	2020-11-19	219.6999969482422	222.85000610351562	214.14999389648438	214.14999389648438	2417400.0
650	2020-11-20	221.58999633789062	226.38999938964844	219.1199951171875	220.60000610351562	2338900.0
651	2020-11-23	217.1699981689453	221.3699951171875	213.55999755859375	220.25999450683594	2432700.0
652	2020-11-24	217.1999969482422	217.6999969482422	212.5	215.0	2354000.0
653	2020-11-25	224.14999389648438	224.5399932861328	218.27000427246094	218.44000244140625	1888100.0
654	2020-11-27	226.8699951171875	226.91000366210938	221.2100067138672	226.52000427246094	1703000.0
655	2020-11-30	227.8800048828125	233.8800048828125	218.9499969482422	228.32000732421875	3775600.0
656	2020-12-01	215.7100067138672	223.0	210.9600067138672	222.0	5172200.0
657	2020-12-02	217.6999969482422	219.89999389648438	209.11000061035156	213.34100341796875	3054900.0
658	2020-12-03	231.00999450683594	236.24000549316406	218.75399780273438	221.67999267578125	10982200.0
659	2020-12-04	243.22000122070312	256.0	240.1999969482422	244.83099365234375	19048100.0
660	2020-12-07	232.52000427246094	241.80999755859375	232.27000427246094	241.0	6155000.0
661	2020-12-08	234.82000732421875	237.5	228.66400146484375	235.22000122070312	4608700.0
662	2020-12-09	220.97000122070312	234.0	219.7100067138672	232.10000610351562	4758600.0
663	2020-12-10	222.58999633789062	227.5	216.0	217.3300018310547	3117500.0
664	2020-12-11	225.49000549316406	228.2050018310547	220.92999267578125	223.0	2471300.0
665	2020-12-14	228.3300018310547	228.7899932861328	222.6999969482422	224.85000610351562	2373400.0
666	2020-12-15	233.6999969482422	237.74000549316406	228.19500732421875	229.53500366210938	3334600.0
667	2020-12-16	237.0800018310547	239.6999969482422	233.25999450683594	234.29400634765625	2132200.0
668	2020-12-17	247.0	247.74000549316406	238.07000732421875	238.9499969482422	3566200.0
669	2020-12-18	241.0	249.25	238.50999450683594	248.42999267578125	4231000.0
670	2020-12-21	248.0	249.89999389648438	239.41000366210938	242.88999938964844	3015900.0
671	2020-12-22	251.60000610351562	252.7899932861328	243.8000030517578	250.0	3063400.0
672	2020-12-23	244.0500030517578	252.47999572753906	242.61199951171875	252.0	2062000.0
673	2020-12-24	244.92999267578125	250.3000030517578	243.5	245.0	1024500.0
674	2020-12-28	229.1999969482422	246.8800048828125	228.3699951171875	245.19000244140625	3323500.0
675	2020-12-29	228.16000366210938	233.13999938964844	226.8000030517578	232.97000122070312	2684400.0
676	2020-12-30	225.89999389648438	230.13999938964844	224.3000030517578	229.0	2074500.0
677	2020-12-31	222.3000030517578	225.99000549316406	220.60000610351562	225.3000030517578	2209600.0
678	2021-01-04	222.41000366210938	224.625	216.5	222.38999938964844	2757700.0
679	2021-01-05	228.5	233.8000030517578	224.02999877929688	226.94000244140625	4460900.0
680	2021-01-06	223.85000610351562	228.29299926757812	218.5500030517578	222.8800048828125	2891800.0
681	2021-01-07	239.02999877929688	239.7899932861328	227.89999389648438	228.5399932861328	4093400.0
682	2021-01-08	244.5399932861328	246.38999938964844	240.77999877929688	241.60000610351562	3334900.0
683	2021-01-11	240.9600067138672	244.97999572753906	237.17999267578125	241.0	1372400.0
684	2021-01-12	262.6499938964844	263.0	245.4199981689453	245.57000732421875	7714900.0
685	2021-01-13	255.85000610351562	262.30999755859375	252.91799926757812	260.0	4417400.0
686	2021-01-14	250.25	258.2699890136719	247.77000427246094	256.8800048828125	2717800.0
687	2021-01-15	249.27999877929688	256.44000244140625	246.88999938964844	251.35000610351562	2512600.0
688	2021-01-19	256.57000732421875	260.3800048828125	251.63999938964844	251.8000030517578	3117700.0
689	2021-01-20	255.30999755859375	262.4700012207031	253.69500732421875	260.82000732421875	2788200.0
690	2021-01-21	253.94000244140625	257.67999267578125	251.64999389648438	257.67999267578125	1495700.0
691	2021-01-22	255.14999389648438	257.125	250.8800048828125	253.02000427246094	1479000.0
692	2021-01-25	244.39999389648438	260.0	236.67999267578125	257.9100036621094	4198900.0
693	2021-01-26	235.11000061035156	245.97999572753906	233.6999969482422	244.39999389648438	2746000.0
694	2021-01-27	225.19000244140625	232.85000610351562	222.66000366210938	232.3520050048828	3787300.0
695	2021-01-28	234.13999938964844	237.8699951171875	228.0	231.1999969482422	3047900.0
696	2021-01-29	232.88999938964844	235.63999938964844	228.02499389648438	233.14999389648438	1999300.0
697	2021-02-01	230.13999938964844	234.47000122070312	224.6699981689453	233.25	3224200.0
698	2021-02-02	239.83999633789062	242.0800018310547	232.5	234.49000549316406	3054100.0
699	2021-02-03	236.8300018310547	243.5500030517578	235.14999389648438	243.4499969482422	1875500.0
700	2021-02-04	246.00999450683594	247.0	236.6199951171875	238.5	2808900.0
701	2021-02-05	250.3699951171875	251.0	244.77000427246094	246.66299438476562	2557400.0
702	2021-02-08	248.89999389648438	256.20001220703125	247.7989959716797	252.30799865722656	2039100.0
703	2021-02-09	255.82000732421875	256.9580078125	249.00999450683594	249.9199981689453	2017500.0
704	2021-02-10	255.25	261.7550048828125	250.47999572753906	257.5400085449219	2231800.0
705	2021-02-11	256.2699890136719	259.0379943847656	253.80999755859375	257.760009765625	1382900.0
706	2021-02-12	263.29998779296875	263.489990234375	251.74200439453125	255.4499969482422	2124000.0
707	2021-02-16	264.69000244140625	275.4599914550781	259.510009765625	262.95001220703125	4382100.0
708	2021-02-17	254.97999572753906	262.2099914550781	248.8000030517578	259.3179931640625	2376200.0
709	2021-02-18	260.989990234375	263.45001220703125	248.69000244140625	252.47999572753906	2047300.0
710	2021-02-19	265.1600036621094	269.9100036621094	262.0429992675781	262.2699890136719	2167500.0
711	2021-02-22	243.50999450683594	259.5799865722656	240.22000122070312	258.2200012207031	4620100.0
712	2021-02-23	243.60000610351562	245.1999969482422	222.22000122070312	231.22000122070312	4459000.0
713	2021-02-24	239.66000366210938	243.0	234.4600067138672	240.63999938964844	3427800.0
714	2021-02-25	225.72999572753906	242.49000549316406	223.70199584960938	239.3699951171875	4553300.0
715	2021-02-26	226.66000366210938	228.55999755859375	219.14999389648438	225.0	7422600.0
716	2021-03-01	238.55999755859375	240.92999267578125	229.3699951171875	233.3699951171875	5139300.0
717	2021-03-02	232.58999633789062	246.11000061035156	231.39999389648438	245.24899291992188	3216600.0
718	2021-03-03	219.63999938964844	232.58999633789062	216.16000366210938	232.08999633789062	3671200.0
719	2021-03-04	210.6199951171875	223.97999572753906	205.76400756835938	219.25999450683594	5089200.0
720	2021-03-05	204.30999755859375	213.2899932861328	188.91000366210938	212.50999450683594	6785200.0
721	2021-03-08	192.83999633789062	208.47000122070312	191.58999633789062	203.5399932861328	3950000.0
722	2021-03-09	213.22000122070312	214.52999877929688	201.88499450683594	203.47000122070312	4404800.0
723	2021-03-10	212.6699981689453	221.64999389648438	210.10000610351562	219.83999633789062	3170100.0
724	2021-03-11	225.22000122070312	226.3000030517578	215.57000732421875	220.99000549316406	5185200.0
725	2021-03-12	210.33999633789062	216.86000061035156	207.69000244140625	215.89999389648438	9276600.0
726	2021-03-15	220.0800018310547	220.47999572753906	209.75999450683594	209.75999450683594	3900600.0
727	2021-03-16	211.17999267578125	224.52999877929688	210.16000366210938	221.67999267578125	3192900.0
728	2021-03-17	213.33999633789062	215.6999969482422	204.8939971923828	208.05999755859375	3015100.0
729	2021-03-18	204.8000030517578	209.16000366210938	204.4499969482422	209.0	3416200.0
730	2021-03-19	205.6699981689453	207.50999450683594	199.5500030517578	204.8000030517578	3476100.0
731	2021-03-22	207.42999267578125	208.75	203.72000122070312	205.36000061035156	2423200.0
732	2021-03-23	207.9600067138672	209.8000030517578	206.11000061035156	208.13999938964844	1661200.0
733	2021-03-24	198.4600067138672	209.0	198.02000427246094	209.0	2856700.0
734	2021-03-25	200.2899932861328	202.8000030517578	192.5	193.88999938964844	3432300.0
735	2021-03-26	201.9600067138672	204.44000244140625	195.11399841308594	200.14999389648438	2150600.0
736	2021-03-29	197.39999389648438	202.61000061035156	193.39999389648438	201.88400268554688	1984200.0
737	2021-03-30	196.94000244140625	198.00999450683594	192.02000427246094	194.25	2201900.0
738	2021-03-31	202.4499969482422	204.82000732421875	197.38999938964844	199.75999450683594	2162300.0
739	2021-04-01	206.2899932861328	210.49000549316406	205.2899932861328	205.3000030517578	2251600.0
740	2021-04-05	205.64999389648438	208.3800048828125	202.3000030517578	208.0	1717100.0
741	2021-04-06	205.7100067138672	209.47999572753906	203.35000610351562	205.2729949951172	1894900.0
742	2021-04-07	205.7100067138672	208.51600646972656	204.3000030517578	206.0	1595000.0
743	2021-04-08	212.27999877929688	213.2899932861328	208.30999755859375	209.5500030517578	2775800.0
744	2021-04-09	212.97000122070312	213.35000610351562	207.6199951171875	210.9600067138672	2121900.0
745	2021-04-12	213.47999572753906	215.66000366210938	209.22000122070312	210.00999450683594	1575700.0
746	2021-04-13	223.63999938964844	229.2100067138672	216.39999389648438	216.8699951171875	4287300.0
747	2021-04-14	225.36000061035156	227.5800018310547	223.63999938964844	225.572998046875	4814300.0
748	2021-04-15	233.1999969482422	233.69000244140625	226.8000030517578	229.0	2843700.0
749	2021-04-16	231.92999267578125	234.0	228.5500030517578	232.78199768066406	1889000.0
750	2021-04-19	223.3000030517578	231.6300048828125	222.10000610351562	229.47000122070312	1899200.0
751	2021-04-20	219.42999267578125	225.86000061035156	218.38999938964844	222.8000030517578	1432400.0
752	2021-04-21	219.36000061035156	220.7790069580078	215.50999450683594	218.36000061035156	1621300.0
753	2021-04-22	221.69000244140625	227.99000549316406	218.92999267578125	218.92999267578125	2074100.0
754	2021-04-23	224.83999633789062	226.8800048828125	222.69500732421875	222.85000610351562	1431800.0
755	2021-04-26	234.36000061035156	234.44000244140625	223.68099975585938	225.39999389648438	2255600.0
756	2021-04-27	230.02000427246094	234.72999572753906	228.5	234.00999450683594	1355600.0
757	2021-04-28	232.3000030517578	236.10699462890625	227.16400146484375	227.4250030517578	1584900.0
758	2021-04-29	224.58999633789062	232.88999938964844	221.5	232.88999938964844	1622700.0
759	2021-04-30	222.94000244140625	228.36000061035156	220.6199951171875	221.08999633789062	1289100.0
760	2021-05-03	215.10000610351562	224.02999877929688	213.7899932861328	224.02999877929688	1843300.0
761	2021-05-04	204.30999755859375	212.97999572753906	202.4499969482422	212.0800018310547	4642500.0
762	2021-05-05	196.47000122070312	205.9499969482422	195.42999267578125	205.64999389648438	3694800.0
763	2021-05-06	193.6199951171875	196.4600067138672	187.58999633789062	196.04400634765625	4610700.0
764	2021-05-07	195.27999877929688	201.5	194.3300018310547	196.2220001220703	3284400.0
765	2021-05-10	190.0	194.7030029296875	189.13999938964844	193.99000549316406	2337300.0
766	2021-05-11	195.97999572753906	196.72000122070312	180.5500030517578	181.5399932861328	3726300.0
767	2021-05-12	187.7899932861328	192.7899932861328	184.59500122070312	191.0500030517578	2575000.0
768	2021-05-13	180.16000366210938	191.60000610351562	179.49000549316406	190.10000610351562	3821300.0
769	2021-05-14	187.0800018310547	187.50799560546875	181.22000122070312	181.57000732421875	2037700.0
770	2021-05-17	186.50999450683594	188.0	182.4550018310547	186.3699951171875	1456300.0
771	2021-05-18	188.91000366210938	192.5800018310547	186.2050018310547	187.02999877929688	2251000.0
772	2021-05-19	189.49000549316406	189.89999389648438	183.08999633789062	184.49000549316406	1711200.0
773	2021-05-20	195.49000549316406	197.41000366210938	189.52000427246094	190.47000122070312	3029700.0
774	2021-05-21	193.75	199.2969970703125	192.92999267578125	198.94000244140625	2231900.0
775	2021-05-24	195.5500030517578	198.3699951171875	194.57000732421875	196.0	1703000.0
776	2021-05-25	195.67999267578125	196.8800048828125	193.49000549316406	196.49000549316406	1923400.0
777	2021-05-26	197.36000061035156	199.77999877929688	196.42999267578125	197.4949951171875	2181400.0
778	2021-05-27	199.39999389648438	200.35000610351562	192.46200561523438	196.27000427246094	2878300.0
779	2021-05-28	201.6199951171875	204.2899932861328	200.0	200.97999572753906	1850700.0
780	2021-06-01	200.3800048828125	203.08099365234375	196.7100067138672	202.10000610351562	1856300.0
781	2021-06-02	200.52999877929688	202.8699951171875	198.77200317382812	201.0919952392578	1406400.0
782	2021-06-03	194.75	198.4600067138672	193.66000366210938	197.85000610351562	2960200.0
783	2021-06-04	233.24000549316406	234.88999938964844	209.93499755859375	209.93499755859375	18401200.0
784	2021-06-07	240.97000122070312	244.64999389648438	230.73500061035156	231.00999450683594	10106600.0
785	2021-06-08	242.32000732421875	246.8000030517578	239.68099975585938	240.0	4348700.0
786	2021-06-09	237.75	242.8800048828125	237.3699951171875	241.0	3168700.0
787	2021-06-10	243.0800018310547	243.49000549316406	235.11000061035156	237.5749969482422	3043300.0
788	2021-06-11	253.00999450683594	253.13999938964844	242.47999572753906	243.00999450683594	3922700.0
789	2021-06-14	257.260009765625	261.0	250.5800018310547	253.05999755859375	4533900.0
790	2021-06-15	250.47999572753906	254.5	247.8699951171875	253.99000549316406	2870800.0
791	2021-06-16	253.07000732421875	255.8000030517578	248.0500030517578	251.0	3210100.0
792	2021-06-17	260.6099853515625	261.489013671875	249.0	250.0	3478500.0
793	2021-06-18	274.42999267578125	275.8399963378906	261.19000244140625	261.19000244140625	6099000.0
794	2021-06-21	270.0199890136719	273.8900146484375	265.5	268.80999755859375	2581500.0
795	2021-06-22	277.2699890136719	279.05499267578125	269.0	269.989990234375	3149900.0
796	2021-06-23	274.79998779296875	279.8999938964844	273.0299987792969	276.7669982910156	2691200.0
797	2021-06-24	276.7200012207031	282.5450134277344	275.6400146484375	276.45001220703125	2249500.0
798	2021-06-25	279.20001220703125	279.4200134277344	274.6000061035156	277.94000244140625	2186700.0
799	2021-06-28	284.1499938964844	285.3500061035156	279.10198974609375	279.10198974609375	1740300.0
800	2021-06-29	284.4800109863281	284.989990234375	279.5	282.5799865722656	1989900.0
801	2021-06-30	279.57000732421875	286.510009765625	279.3450012207031	284.0	1771400.0
802	2021-07-01	278.0899963378906	280.6300048828125	275.1400146484375	278.6300048828125	1359300.0
803	2021-07-02	278.82000732421875	283.0	277.2099914550781	279.6029968261719	1231700.0
804	2021-07-06	288.17999267578125	293.6099853515625	277.1600036621094	279.0	3438700.0
805	2021-07-07	288.94000244140625	293.6499938964844	285.6099853515625	292.0	3136700.0
806	2021-07-08	288.739990234375	291.8900146484375	279.5	280.6400146484375	2346600.0
807	2021-07-09	288.0199890136719	290.0	285.04998779296875	287.5	1497100.0
808	2021-07-12	288.1000061035156	298.75	287.0199890136719	290.3800048828125	1978000.0
809	2021-07-13	283.67999267578125	288.54998779296875	281.8299865722656	288.4599914550781	1496200.0
810	2021-07-14	275.42999267578125	285.9800109863281	274.0199890136719	285.0400085449219	1707200.0
811	2021-07-15	277.010009765625	279.739990234375	270.4100036621094	274.67999267578125	3528100.0
812	2021-07-16	282.04998779296875	283.593994140625	277.78900146484375	280.95001220703125	1914700.0
813	2021-07-19	289.4800109863281	291.6600036621094	277.90399169921875	281.42999267578125	3080800.0
814	2021-07-20	301.2699890136719	306.0	290.5	291.6000061035156	4394300.0
815	2021-07-21	302.80999755859375	304.95001220703125	294.2099914550781	300.989013671875	2247900.0
816	2021-07-22	308.0	310.5060119628906	303.1700134277344	303.4599914550781	1945200.0
817	2021-07-23	308.5	310.2900085449219	305.1099853515625	307.0199890136719	1594100.0
818	2021-07-26	305.7699890136719	308.2900085449219	302.5	305.3800048828125	1391700.0
819	2021-07-27	302.0400085449219	306.9440002441406	295.06298828125	302.79998779296875	1724300.0
820	2021-07-28	304.82000732421875	307.3739929199219	299.17999267578125	303.0299987792969	1107600.0
821	2021-07-29	301.17999267578125	308.489990234375	299.75	302.239990234375	1481300.0
822	2021-07-30	298.0400085449219	302.5849914550781	296.1000061035156	297.17999267578125	1406800.0
823	2021-08-02	295.1000061035156	299.79998779296875	288.3680114746094	299.79998779296875	2003000.0
824	2021-08-03	292.6600036621094	299.8399963378906	289.3500061035156	293.80999755859375	1453900.0
825	2021-08-04	301.9700012207031	302.1610107421875	293.07000732421875	293.3500061035156	1662200.0
826	2021-08-05	305.6099853515625	308.79998779296875	299.3299865722656	302.0	1763500.0
827	2021-08-06	302.6300048828125	307.95001220703125	298.92999267578125	304.1600036621094	1017200.0
828	2021-08-09	306.5	307.5199890136719	299.4849853515625	302.5	1061200.0
829	2021-08-10	301.44000244140625	314.760009765625	300.5	308.0	2028800.0
830	2021-08-11	293.05999755859375	303.489990234375	290.69000244140625	303.0	1885700.0
831	2021-08-12	295.5400085449219	300.0899963378906	290.36700439453125	290.36700439453125	1072300.0
832	2021-08-13	295.9700012207031	299.2699890136719	293.6199951171875	296.010009765625	851700.0
833	2021-08-16	286.75	296.3599853515625	282.1099853515625	296.2300109863281	1550500.0
834	2021-08-17	285.5799865722656	289.92999267578125	281.2799987792969	285.0	1137500.0
835	2021-08-18	284.80999755859375	288.6099853515625	284.0799865722656	286.9200134277344	955100.0
836	2021-08-19	286.8399963378906	291.3900146484375	283.3949890136719	283.57000732421875	2048600.0
837	2021-08-20	286.0	289.6499938964844	284.510009765625	288.5400085449219	1431200.0
838	2021-08-23	290.8900146484375	296.0	285.67999267578125	287.010009765625	2118700.0
839	2021-08-24	293.989990234375	296.33099365234375	291.1700134277344	295.4700012207031	1379800.0
840	2021-08-25	298.8999938964844	299.7799987792969	292.989990234375	294.5899963378906	1526500.0
841	2021-08-26	295.1499938964844	303.760009765625	294.9599914550781	299.7959899902344	1050700.0
842	2021-08-27	300.760009765625	302.67999267578125	296.0	297.9800109863281	1260800.0
843	2021-08-30	303.6400146484375	308.739990234375	301.32000732421875	304.69000244140625	1428400.0
844	2021-08-31	296.239990234375	299.843994140625	291.29901123046875	295.1400146484375	2419300.0
845	2021-09-01	297.2200012207031	299.1700134277344	294.0	296.3429870605469	1641600.0
846	2021-09-02	294.57000732421875	297.2200012207031	290.5	297.0	3769300.0
847	2021-09-03	310.04998779296875	314.70001220703125	295.9800109863281	296.0450134277344	9918900.0
848	2021-09-07	291.5	311.67999267578125	290.7699890136719	310.70001220703125	5154100.0
849	2021-09-08	281.6400146484375	294.3699951171875	280.67498779296875	292.75	4051300.0
850	2021-09-09	281.30999755859375	284.7130126953125	279.2900085449219	282.0299987792969	2454700.0
851	2021-09-10	277.1499938964844	285.6199951171875	276.2300109863281	283.7919921875	2339200.0
852	2021-09-13	271.2200012207031	277.9800109863281	268.2229919433594	277.9800109863281	2982100.0
853	2021-09-14	267.9800109863281	272.9429931640625	267.05999755859375	271.8500061035156	2552500.0
854	2021-09-15	273.6499938964844	273.8999938964844	263.8900146484375	269.3599853515625	3659100.0
855	2021-09-16	277.1000061035156	277.1099853515625	271.9700012207031	273.6400146484375	2746100.0
856	2021-09-17	277.739990234375	278.6700134277344	273.8900146484375	277.0	4051500.0
857	2021-09-20	271.2900085449219	276.1000061035156	267.1499938964844	270.8900146484375	2761700.0
858	2021-09-21	271.1600036621094	274.30499267578125	267.9599914550781	273.135986328125	2084000.0
859	2021-09-22	274.0400085449219	275.67999267578125	268.0469970703125	271.0050048828125	1384300.0
860	2021-09-23	273.70001220703125	277.3800048828125	273.4100036621094	275.2099914550781	1401800.0
861	2021-09-24	272.3699951171875	273.04998779296875	267.3500061035156	271.8500061035156	1176100.0
862	2021-09-27	263.82000732421875	268.6549987792969	262.1199951171875	268.5	1994300.0
863	2021-09-28	259.0	260.0	253.02999877929688	260.0	3022900.0
864	2021-09-29	256.8900146484375	261.0050048828125	255.5800018310547	257.239990234375	2088600.0
865	2021-09-30	257.42999267578125	261.3599853515625	257.3500061035156	257.9549865722656	1494500.0
866	2021-10-01	257.7699890136719	259.4100036621094	253.2949981689453	257.0	1559600.0
867	2021-10-04	246.57000732421875	255.24000549316406	241.95199584960938	255.14999389648438	3048600.0
868	2021-10-05	256.20001220703125	257.0799865722656	247.5800018310547	248.0	2491300.0
869	2021-10-06	265.1199951171875	265.2300109863281	253.6199951171875	253.77000427246094	3326600.0
870	2021-10-07	267.8299865722656	271.94000244140625	265.0	266.9100036621094	2043400.0
871	2021-10-08	263.0299987792969	269.989990234375	261.75	268.82000732421875	2037000.0
872	2021-10-11	261.5	265.5	259.0299987792969	261.9800109863281	949600.0
873	2021-10-12	254.69000244140625	262.0	250.1179962158203	261.989990234375	3437200.0
874	2021-10-13	259.30999755859375	260.6499938964844	255.50999450683594	258.4800109863281	2387400.0
875	2021-10-14	261.1700134277344	268.18499755859375	260.6600036621094	263.010009765625	1554000.0
876	2021-10-15	260.4700012207031	262.3380126953125	258.1199951171875	261.95001220703125	1220100.0
877	2021-10-18	269.70001220703125	269.9100036621094	261.2900085449219	261.3500061035156	1633900.0
878	2021-10-19	272.8900146484375	276.510009765625	270.3599853515625	272.0	1772400.0
879	2021-10-20	271.260009765625	277.489990234375	268.0799865722656	275.0	1201200.0
880	2021-10-21	279.8699951171875	280.7900085449219	270.7799987792969	270.8500061035156	2565300.0
881	2021-10-22	274.7300109863281	281.3900146484375	273.04998779296875	280.80999755859375	1541300.0
882	2021-10-25	277.8599853515625	279.94000244140625	273.8999938964844	275.5799865722656	970300.0
883	2021-10-26	280.5799865722656	288.5	279.2099914550781	281.57000732421875	1882700.0
884	2021-10-27	277.9599914550781	285.0	277.67999267578125	282.0	1388000.0
885	2021-10-28	275.9100036621094	276.8999938964844	266.80999755859375	274.5	1651900.0
886	2021-10-29	278.2900085449219	280.0899963378906	274.82501220703125	275.8800048828125	1218100.0
887	2021-11-01	277.9599914550781	279.1300048828125	274.5199890136719	277.2699890136719	935800.0
888	2021-11-02	281.8599853515625	282.4800109863281	277.6199951171875	279.0299987792969	1463500.0
889	2021-11-03	283.2099914550781	283.94000244140625	278.2449951171875	283.0199890136719	893100.0
890	2021-11-04	284.1099853515625	288.135009765625	282.67999267578125	283.2099914550781	905500.0
891	2021-11-05	267.489990234375	281.3299865722656	265.260009765625	280.5400085449219	2777900.0
892	2021-11-08	273.9100036621094	275.8999938964844	266.8500061035156	267.8900146484375	2287100.0
893	2021-11-09	275.1700134277344	279.5119934082031	273.25	275.260009765625	1065400.0
894	2021-11-10	255.66000366210938	274.5299987792969	253.30499267578125	273.6099853515625	3665800.0
895	2021-11-11	254.5500030517578	260.20001220703125	254.2899932861328	257.3900146484375	1533400.0
896	2021-11-12	264.6600036621094	265.6199951171875	258.0	259.0	2060100.0
897	2021-11-15	263.7099914550781	267.5899963378906	262.5	266.0950012207031	1801500.0
898	2021-11-16	267.739990234375	268.9599914550781	261.3169860839844	263.4100036621094	1433700.0
899	2021-11-17	267.1199951171875	272.9599914550781	265.3210144042969	267.8399963378906	1351400.0
900	2021-11-18	264.17999267578125	268.0	261.614990234375	267.75	1019000.0
901	2021-11-19	263.3399963378906	275.5400085449219	263.1099853515625	267.92498779296875	1264700.0
902	2021-11-22	247.75	262.3599853515625	244.5	262.010009765625	2630300.0
903	2021-11-23	242.64999389648438	246.98500061035156	237.3300018310547	241.4199981689453	2171700.0
904	2021-11-24	243.47000122070312	243.6999969482422	233.3300018310547	241.0399932861328	1627400.0
905	2021-11-26	249.6300048828125	257.4750061035156	247.66000366210938	257.4750061035156	1692100.0
906	2021-11-29	251.5	252.66000366210938	245.52000427246094	250.32000732421875	1725500.0
907	2021-11-30	246.36000061035156	255.39999389648438	243.77999877929688	252.52000427246094	1972100.0
908	2021-12-01	230.7899932861328	249.63999938964844	230.3699951171875	248.0800018310547	2233400.0
909	2021-12-02	233.82000732421875	235.99000549316406	227.47000122070312	230.9499969482422	8062700.0
910	2021-12-03	135.08999633789062	155.39999389648438	131.50999450683594	154.8000030517578	76138900.0
911	2021-12-06	143.8800048828125	146.05999755859375	132.97999572753906	135.63999938964844	23242200.0
912	2021-12-07	138.60000610351562	148.8000030517578	138.50999450683594	147.5	16190600.0
913	2021-12-08	153.74000549316406	154.99000549316406	139.6199951171875	141.13600158691406	18746100.0
914	2021-12-09	149.3699951171875	163.77000427246094	147.6999969482422	155.26499938964844	17125200.0
915	2021-12-10	144.47999572753906	152.92999267578125	142.6199951171875	148.25	7906600.0
916	2021-12-13	139.77000427246094	146.47999572753906	139.55999755859375	143.8800048828125	5870800.0
917	2021-12-14	144.4600067138672	146.16000366210938	136.35899353027344	137.72300720214844	7689700.0
918	2021-12-15	151.07000732421875	152.37100219726562	143.47999572753906	145.0	7449600.0
919	2021-12-16	150.00999450683594	150.89999389648438	145.00999450683594	145.85000610351562	8039800.0
920	2021-12-17	155.3699951171875	155.99000549316406	146.17999267578125	148.72500610351562	8357200.0
921	2021-12-20	148.05999755859375	158.6300048828125	147.1300048828125	154.50999450683594	5419200.0
922	2021-12-21	154.24000549316406	155.27000427246094	147.11500549316406	148.75999450683594	3816300.0
923	2021-12-22	153.85000610351562	155.73500061035156	150.9149932861328	153.59100341796875	3544300.0
924	2021-12-23	157.00999450683594	158.14999389648438	151.3800048828125	153.1699981689453	3267500.0
925	2021-12-27	156.52000427246094	159.72999572753906	154.4199981689453	154.99000549316406	3537000.0
926	2021-12-28	152.38999938964844	156.92999267578125	151.77000427246094	156.88999938964844	2627100.0
927	2021-12-29	152.47999572753906	153.25999450683594	148.25999450683594	152.3800048828125	2488100.0
928	2021-12-30	155.16000366210938	157.7899932861328	150.1199951171875	151.9199981689453	2959900.0
929	2021-12-31	152.30999755859375	156.74000549316406	152.1699981689453	154.0	2204400.0
930	2022-01-03	157.00999450683594	157.3699951171875	147.4600067138672	152.35000610351562	3727200.0
931	2022-01-04	154.44000244140625	156.41000366210938	147.56700134277344	155.10000610351562	6265200.0
932	2022-01-05	144.1699981689453	153.49000549316406	143.52999877929688	150.25999450683594	6104500.0
933	2022-01-06	143.10000610351562	147.0500030517578	139.4499969482422	142.0500030517578	5968900.0
934	2022-01-07	135.92999267578125	144.72999572753906	135.1199951171875	140.48500061035156	6221200.0
935	2022-01-10	136.22999572753906	136.5	126.91100311279297	133.51100158691406	7181100.0
936	2022-01-11	142.1300048828125	145.92999267578125	136.79800415039062	137.67999267578125	5524500.0
937	2022-01-12	139.25	145.94000244140625	137.5800018310547	142.91000366210938	3756300.0
938	2022-01-13	130.58999633789062	139.47000122070312	130.5500030517578	139.39999389648438	3668500.0
939	2022-01-14	130.44000244140625	133.4600067138672	127.0999984741211	128.3000030517578	3910100.0
940	2022-01-18	127.30999755859375	131.85000610351562	125.19999694824219	128.0	3631400.0
941	2022-01-19	126.98999786376953	132.0500030517578	126.69000244140625	127.80999755859375	3157600.0
942	2022-01-20	124.44000244140625	132.8800048828125	123.70999908447266	129.27999877929688	3399900.0
943	2022-01-21	116.12999725341797	122.95999908447266	115.5199966430664	122.4489974975586	6697000.0
944	2022-01-24	121.83000183105469	122.2300033569336	108.05999755859375	111.58999633789062	9032900.0
945	2022-01-25	117.80000305175781	122.20999908447266	114.55000305175781	120.0	5011800.0
946	2022-01-26	114.33000183105469	123.69000244140625	113.20999908447266	121.88999938964844	5579800.0
947	2022-01-27	110.69000244140625	119.66999816894531	110.29000091552734	116.37699890136719	5476900.0
948	2022-01-28	117.29000091552734	117.47000122070312	109.5199966430664	111.97000122070312	3907500.0
949	2022-01-31	125.7699966430664	125.91999816894531	118.0	118.25	4268000.0
950	2022-02-01	127.5	128.29400634765625	123.55999755859375	127.58999633789062	2688300.0
951	2022-02-02	121.56999969482422	127.29000091552734	120.05999755859375	127.29000091552734	3664000.0
952	2022-02-03	114.23999786376953	120.29000091552734	113.73999786376953	118.05999755859375	3351400.0
953	2022-02-04	118.45999908447266	119.87000274658203	113.8499984741211	114.43000030517578	3661400.0
954	2022-02-07	118.41000366210938	123.33999633789062	118.13999938964844	118.51000213623047	3041600.0
955	2022-02-08	121.87000274658203	122.36000061035156	116.5	117.13999938964844	3186100.0
956	2022-02-09	128.16000366210938	128.27999877929688	121.5999984741211	123.90499877929688	3712200.0
957	2022-02-10	127.22000122070312	131.90699768066406	123.19999694824219	124.5	3967200.0
958	2022-02-11	122.4800033569336	129.0500030517578	121.18000030517578	127.4000015258789	2905100.0
959	2022-02-14	120.77999877929688	125.11000061035156	120.41000366210938	122.62999725341797	2628700.0
960	2022-02-15	125.56999969482422	125.93000030517578	121.3499984741211	123.5999984741211	1952600.0
961	2022-02-16	120.13999938964844	123.91999816894531	118.51000213623047	123.1500015258789	3459800.0
962	2022-02-17	115.0	120.61000061035156	114.19000244140625	118.61000061035156	3190600.0
963	2022-02-18	110.27999877929688	116.11000061035156	109.27999877929688	115.0	4304300.0
964	2022-02-22	110.98999786376953	114.5	108.0199966430664	108.04000091552734	3990200.0
965	2022-02-23	106.3499984741211	112.33999633789062	106.30999755859375	112.01000213623047	2576800.0
966	2022-02-24	113.55999755859375	113.9800033569336	100.0	101.12000274658203	4761100.0
967	2022-02-25	115.06999969482422	115.22000122070312	109.69000244140625	114.44499969482422	3924300.0
968	2022-02-28	118.43000030517578	118.91999816894531	114.1500015258789	114.54000091552734	4859200.0
969	2022-03-01	117.9000015258789	123.5	117.0199966430664	117.55000305175781	3841300.0
970	2022-03-02	114.4000015258789	118.1500015258789	109.5199966430664	117.95999908447266	4833700.0
971	2022-03-03	108.66000366210938	115.9000015258789	107.5	115.9000015258789	3760000.0
972	2022-03-04	101.37999725341797	110.36599731445312	101.19999694824219	108.69999694824219	5271600.0
973	2022-03-07	95.05999755859375	103.73999786376953	95.04900360107422	102.2699966430664	6581000.0
974	2022-03-08	91.9800033569336	96.95999908447266	90.9000015258789	95.0	5917100.0
975	2022-03-09	98.05000305175781	100.23999786376953	95.48999786376953	95.94999694824219	5176800.0
976	2022-03-10	93.87999725341797	96.0	91.91999816894531	94.91000366210938	11519600.0
977	2022-03-11	75.01000213623047	77.80999755859375	71.0	76.69999694824219	44966800.0
978	2022-03-14	73.23999786376953	75.73500061035156	71.79000091552734	73.16999816894531	11239900.0
979	2022-03-15	76.63999938964844	77.19000244140625	72.5199966430664	73.30000305175781	8366200.0
980	2022-03-16	83.16999816894531	83.45999908447266	77.7699966430664	78.3499984741211	10955100.0
981	2022-03-17	87.26000213623047	88.04000091552734	82.25	82.73999786376953	6891500.0
982	2022-03-18	95.51000213623047	96.97000122070312	88.2699966430664	88.27999877929688	11799300.0
983	2022-03-21	95.86000061035156	100.05999755859375	93.01000213623047	94.20999908447266	8118700.0
984	2022-03-22	99.44999694824219	102.05000305175781	94.0	94.12000274658203	5869500.0
985	2022-03-23	100.16999816894531	102.61000061035156	94.7249984741211	98.16999816894531	6228800.0
986	2022-03-24	104.55000305175781	104.69999694824219	98.13899993896484	101.08999633789062	6654300.0
987	2022-03-25	100.44999694824219	104.45999908447266	98.37000274658203	104.22000122070312	6001200.0
988	2022-03-28	104.66999816894531	105.05000305175781	98.80999755859375	100.9000015258789	5170000.0
989	2022-03-29	111.23999786376953	111.98999786376953	104.0999984741211	106.47000122070312	6306600.0
990	2022-03-30	107.94999694824219	111.73999786376953	106.62999725341797	109.26000213623047	4429000.0
991	2022-03-31	107.12000274658203	109.89900207519531	105.6500015258789	107.08000183105469	4000300.0
992	2022-04-01	108.62999725341797	111.47000122070312	106.69999694824219	107.0	4242400.0
993	2022-04-04	112.27999877929688	113.66999816894531	108.69999694824219	109.63999938964844	3467700.0
994	2022-04-05	107.37000274658203	113.0	106.37999725341797	111.30000305175781	4110300.0
995	2022-04-06	102.69999694824219	105.94000244140625	100.80999755859375	105.6500015258789	5946300.0
996	2022-04-07	102.72000122070312	105.49800109863281	100.01000213623047	102.23999786376953	4207300.0
997	2022-04-08	101.94999694824219	104.94000244140625	100.58999633789062	101.83999633789062	3902500.0
998	2022-04-11	101.70999908447266	102.875	97.18000030517578	100.23999786376953	3262200.0
999	2022-04-12	98.76000213623047	105.41000366210938	97.62999725341797	103.5199966430664	3658200.0
1000	2022-04-13	104.55999755859375	105.05000305175781	97.98999786376953	98.5	3634000.0
1001	2022-04-14	99.52999877929688	104.93000030517578	99.2300033569336	104.44999694824219	2987600.0
1002	2022-04-18	96.31999969482422	99.23999786376953	93.83999633789062	99.13999938964844	3870900.0
1003	2022-04-19	102.02999877929688	102.94000244140625	94.61000061035156	95.91000366210938	4051800.0
1004	2022-04-20	92.73999786376953	101.87000274658203	92.37000274658203	101.7300033569336	4841700.0
1005	2022-04-21	87.41999816894531	96.19999694824219	86.75	94.80999755859375	4749400.0
1006	2022-04-22	86.33000183105469	90.37000274658203	84.70999908447266	88.04000091552734	3777800.0
1007	2022-04-25	89.94999694824219	91.06999969482422	85.19000244140625	85.3499984741211	3722600.0
1008	2022-04-26	84.38999938964844	89.66999816894531	84.08000183105469	89.1500015258789	4242600.0
1009	2022-04-27	82.70999908447266	86.58000183105469	81.12999725341797	84.33000183105469	3561900.0
1010	2022-04-28	85.37000274658203	86.73999786376953	80.63099670410156	83.91000366210938	3888900.0
1011	2022-04-29	81.0	87.5510025024414	80.88999938964844	84.55999755859375	2877500.0
1012	2022-05-02	85.83000183105469	86.0	80.44499969482422	80.7300033569336	3291500.0
1013	2022-05-03	83.94000244140625	86.75	81.08599853515625	81.36499786376953	3567800.0
1014	2022-05-04	88.51000213623047	88.58000183105469	79.0999984741211	84.69999694824219	4250200.0
1015	2022-05-05	80.93000030517578	86.86000061035156	79.16000366210938	86.86000061035156	3479000.0
1016	2022-05-06	74.56999969482422	80.0199966430664	74.13999938964844	79.77999877929688	4415500.0
1017	2022-05-09	68.62999725341797	73.83999633789062	67.9229965209961	72.47000122070312	5426100.0
1018	2022-05-10	70.29000091552734	73.0	66.0	71.0999984741211	6019000.0
1019	2022-05-11	67.5999984741211	73.0199966430664	67.0199966430664	69.73999786376953	6200400.0
1020	2022-05-12	69.83999633789062	72.1500015258789	64.83999633789062	65.73999786376953	5274900.0
1021	2022-05-13	79.16999816894531	80.77999877929688	72.51000213623047	72.66000366210938	6171500.0
1022	2022-05-16	74.48999786376953	79.77999877929688	74.18000030517578	77.30000305175781	3522500.0
1023	2022-05-17	75.25	79.56999969482422	72.13999938964844	76.76000213623047	5004500.0
1024	2022-05-18	72.76000213623047	76.12000274658203	71.91000366210938	73.87999725341797	2963200.0
1025	2022-05-19	78.18000030517578	80.16000366210938	72.55000305175781	73.5999984741211	5308600.0
1026	2022-05-20	76.75	80.94999694824219	72.83999633789062	79.63999938964844	4609800.0
1027	2022-05-23	78.2699966430664	78.33000183105469	74.47000122070312	76.58000183105469	2787700.0
1028	2022-05-24	71.7300033569336	77.16999816894531	69.78500366210938	76.94000244140625	4320100.0
1029	2022-05-25	77.69999694824219	78.7699966430664	71.12999725341797	71.12999725341797	3867200.0
1030	2022-05-26	80.80999755859375	81.87999725341797	75.93000030517578	76.5	3546800.0
1031	2022-05-27	86.23999786376953	86.66000366210938	81.62000274658203	81.62000274658203	3413700.0
1032	2022-05-31	83.91000366210938	87.26200103759766	82.0	86.23999786376953	5292400.0
1033	2022-06-01	82.12000274658203	87.44000244140625	81.27999877929688	85.31999969482422	2369800.0
1034	2022-06-02	87.62999725341797	88.27999877929688	81.80000305175781	82.23999786376953	2785800.0
1035	2022-06-03	83.77999877929688	86.12999725341797	82.7750015258789	84.52999877929688	2569800.0
1036	2022-06-06	84.26000213623047	87.61000061035156	82.63999938964844	86.04000091552734	2283800.0
1037	2022-06-07	87.73999786376953	88.02999877929688	82.16000366210938	82.44999694824219	3520100.0
1038	2022-06-08	90.0999984741211	92.04000091552734	88.70999908447266	90.0	5663700.0
1039	2022-06-09	87.36000061035156	91.67400360107422	87.33000183105469	89.44000244140625	12549200.0
1040	2022-06-10	65.93000030517578	69.8499984741211	64.30000305175781	66.5	41703600.0
1041	2022-06-13	59.119998931884766	63.29999923706055	58.0	62.5	14979900.0
1042	2022-06-14	57.279998779296875	60.33000183105469	57.13999938964844	59.97999954223633	7000300.0
1043	2022-06-15	60.470001220703125	61.619998931884766	57.31999969482422	57.81999969482422	8909300.0
1044	2022-06-16	56.810001373291016	59.2400016784668	55.959999084472656	57.79199981689453	7732300.0
1045	2022-06-17	60.54999923706055	61.45000076293945	56.41999816894531	56.41999816894531	6518700.0
1046	2022-06-21	59.54999923706055	63.40999984741211	59.47999954223633	60.7599983215332	7079200.0
1047	2022-06-22	62.04999923706055	63.380001068115234	58.52199935913086	59.25	5174600.0
1048	2022-06-23	65.69999694824219	66.05000305175781	61.775001525878906	62.790000915527344	6007700.0
1049	2022-06-24	68.75	69.75	66.05000305175781	66.38999938964844	7682300.0
1050	2022-06-27	66.19000244140625	70.70999908447266	66.02999877929688	69.52999877929688	4660500.0
1051	2022-06-28	61.66999816894531	66.83000183105469	61.41999816894531	65.50499725341797	4355600.0
1052	2022-06-29	61.040000915527344	62.31999969482422	60.349998474121094	61.61000061035156	3353100.0
1053	2022-06-30	57.380001068115234	60.47999954223633	55.86000061035156	60.47999954223633	5064700.0
1054	2022-07-01	61.220001220703125	61.5099983215332	57.0	58.0	7465200.0
1055	2022-07-05	65.31999969482422	65.66000366210938	59.45000076293945	60.40999984741211	4804100.0
1056	2022-07-06	64.08999633789062	66.94000244140625	63.340999603271484	65.5999984741211	3549200.0
1057	2022-07-07	67.44999694824219	68.4000015258789	63.834999084472656	63.834999084472656	5482700.0
1058	2022-07-08	66.44999694824219	68.38800048828125	65.37000274658203	66.19999694824219	3067600.0
1059	2022-07-11	63.11000061035156	66.08000183105469	62.54199981689453	65.9800033569336	3386300.0
1060	2022-07-12	62.79999923706055	65.66999816894531	61.61000061035156	63.540000915527344	3010700.0
1061	2022-07-13	61.70000076293945	63.349998474121094	59.5	60.56999969482422	3143800.0
1062	2022-07-14	60.22999954223633	61.79999923706055	58.790000915527344	61.33000183105469	2523100.0
1063	2022-07-15	63.43000030517578	63.869998931884766	60.34000015258789	61.5	3563600.0
1064	2022-07-18	62.060001373291016	65.55999755859375	61.75	64.98100280761719	2959000.0
1065	2022-07-19	64.06999969482422	64.18000030517578	61.0	63.2400016784668	3212000.0
1066	2022-07-20	67.66000366210938	68.75	64.4000015258789	64.87000274658203	4196300.0
1067	2022-07-21	67.4800033569336	68.0	64.83000183105469	65.02999877929688	3672600.0
1068	2022-07-22	64.44999694824219	68.94999694824219	63.400001525878906	67.31999969482422	3170400.0
1069	2022-07-25	63.400001525878906	64.12999725341797	61.5099983215332	64.12999725341797	2437800.0
1070	2022-07-26	60.209999084472656	63.40999984741211	59.880001068115234	63.40999984741211	2963800.0
1071	2022-07-27	64.2699966430664	64.5999984741211	61.029998779296875	61.875	2835900.0
1072	2022-07-28	64.38999938964844	65.1500015258789	61.40999984741211	64.06999969482422	2400200.0
1073	2022-07-29	63.97999954223633	64.27999877929688	62.05799865722656	64.27999877929688	2761900.0
1074	2022-08-01	65.51000213623047	66.69999694824219	62.58000183105469	63.310001373291016	2857600.0
1075	2022-08-02	67.01000213623047	67.4800033569336	63.97999954223633	64.0199966430664	2322200.0
1076	2022-08-03	71.12000274658203	71.33999633789062	67.76000213623047	67.83000183105469	3186700.0
1077	2022-08-04	71.19000244140625	71.66000366210938	69.18000030517578	70.38999938964844	1939800.0
1078	2022-08-05	72.33999633789062	72.9000015258789	69.0199966430664	70.0199966430664	2549700.0
1079	2022-08-08	74.31999969482422	77.23999786376953	72.5999984741211	72.69000244140625	3528100.0
1080	2022-08-09	69.98999786376953	73.98999786376953	69.44999694824219	72.95999908447266	3397800.0
1081	2022-08-10	75.38999938964844	75.80000305175781	73.08999633789062	73.91999816894531	3217800.0
1082	2022-08-11	72.33999633789062	77.19000244140625	71.87000274658203	77.1500015258789	3026700.0
1083	2022-08-12	74.33999633789062	74.7699966430664	71.4000015258789	73.44000244140625	3355300.0
1084	2022-08-15	75.8499984741211	76.26000213623047	73.5999984741211	74.1500015258789	2428900.0
1085	2022-08-16	73.7699966430664	75.80999755859375	72.25	75.0	2994100.0
1086	2022-08-17	69.58999633789062	72.41699981689453	69.06999969482422	72.0999984741211	2781300.0
1087	2022-08-18	69.75	70.0999984741211	68.69000244140625	69.91000366210938	2027900.0
1088	2022-08-19	65.91999816894531	68.19000244140625	65.75	67.72000122070312	2756200.0
1089	2022-08-22	63.060001373291016	64.66999816894531	62.6150016784668	63.20000076293945	3252000.0
1090	2022-08-23	61.040000915527344	63.5	60.779998779296875	62.810001373291016	4615600.0
1091	2022-08-24	60.95000076293945	62.400001525878906	60.56999969482422	61.25	3395700.0
1092	2022-08-25	61.939998626708984	62.7400016784668	60.279998779296875	61.4900016784668	2685800.0
1093	2022-08-26	58.02000045776367	61.47999954223633	57.41999816894531	61.279998779296875	4519500.0
1094	2022-08-29	58.0	60.13999938964844	57.2400016784668	57.720001220703125	2816600.0
1095	2022-08-30	58.56999969482422	59.433998107910156	56.91999816894531	58.439998626708984	2942900.0
1096	2022-08-31	58.220001220703125	60.2400016784668	57.66999816894531	59.54999923706055	2667200.0
1097	2022-09-01	55.70000076293945	57.38999938964844	53.70000076293945	57.18000030517578	4224500.0
1098	2022-09-02	54.45000076293945	57.040000915527344	53.9900016784668	56.65999984741211	3090400.0
1099	2022-09-06	53.79999923706055	55.209999084472656	53.25	54.63999938964844	4603000.0
1100	2022-09-07	55.13999938964844	55.45000076293945	53.25	53.79999923706055	4890700.0
1101	2022-09-08	57.95000076293945	58.0099983215332	53.369998931884766	54.099998474121094	10469100.0
1102	2022-09-09	64.04000091552734	66.3740005493164	61.75	65.80999755859375	34919600.0
1103	2022-09-12	65.66000366210938	67.3499984741211	64.26000213623047	64.61000061035156	10186900.0
1104	2022-09-13	60.93000030517578	63.290000915527344	60.779998779296875	62.5	6616200.0
1105	2022-09-14	60.54999923706055	61.310001373291016	59.7400016784668	60.650001525878906	4098700.0
1106	2022-09-15	60.279998779296875	62.75	59.0	59.56999969482422	5922500.0
1107	2022-09-16	56.58000183105469	58.93000030517578	55.61000061035156	58.5	6918500.0
1108	2022-09-19	56.47999954223633	57.33000183105469	55.5	56.01499938964844	4592800.0
1109	2022-09-20	55.540000915527344	56.90999984741211	55.01499938964844	55.54999923706055	3358600.0
1110	2022-09-21	54.599998474121094	57.66899871826172	54.54999923706055	55.7400016784668	3746400.0
1111	2022-09-22	54.0	54.650001525878906	52.529998779296875	53.560001373291016	5433400.0
1112	2022-09-23	52.38999938964844	54.4900016784668	51.119998931884766	53.720001220703125	6805100.0
1113	2022-09-26	51.66999816894531	54.599998474121094	51.619998931884766	52.75	3619100.0
1114	2022-09-27	52.630001068115234	54.099998474121094	52.0099983215332	52.86000061035156	3718500.0
1115	2022-09-28	55.310001373291016	55.65999984741211	53.400001525878906	53.400001525878906	4991500.0
1116	2022-09-29	55.20000076293945	55.459999084472656	53.58000183105469	53.619998931884766	3993600.0
1117	2022-09-30	53.470001220703125	56.630001068115234	53.34000015258789	55.47999954223633	4579900.0
1118	2022-10-03	52.93000030517578	53.64500045776367	51.290000915527344	51.369998931884766	6321800.0
1119	2022-10-04	55.880001068115234	56.625	54.637001037597656	54.689998626708984	5022600.0
1120	2022-10-05	53.88999938964844	54.56999969482422	51.90999984741211	54.43000030517578	4277900.0
1121	2022-10-06	51.56999969482422	54.540000915527344	51.5099983215332	53.79999923706055	5664000.0
1122	2022-10-07	47.83000183105469	50.33000183105469	47.70000076293945	50.08000183105469	6643800.0
1123	2022-10-10	46.27000045776367	48.20000076293945	45.66999816894531	48.0099983215332	5469500.0
1124	2022-10-11	44.540000915527344	46.3849983215332	44.20000076293945	46.11000061035156	4077500.0
1125	2022-10-12	45.349998474121094	45.71099853515625	43.349998474121094	44.93000030517578	5807700.0
1126	2022-10-13	46.20000076293945	46.97999954223633	42.130001068115234	42.869998931884766	5309600.0
1127	2022-10-14	44.0	47.470001220703125	43.95000076293945	47.14500045776367	3368600.0
1128	2022-10-17	46.15999984741211	47.599998474121094	45.459999084472656	46.040000915527344	4876300.0
1129	2022-10-18	48.4900016784668	49.40999984741211	46.904998779296875	48.439998626708984	7559300.0
1130	2022-10-19	46.54999923706055	48.27000045776367	46.03900146484375	47.880001068115234	3496100.0
1131	2022-10-20	46.65999984741211	47.95000076293945	46.04999923706055	46.77000045776367	4157400.0
1132	2022-10-21	47.810001373291016	48.0099983215332	44.79999923706055	46.029998779296875	4236100.0
1133	2022-10-24	48.470001220703125	48.5099983215332	46.029998779296875	48.0099983215332	3932200.0
1134	2022-10-25	50.22999954223633	50.619998931884766	49.060001373291016	49.060001373291016	4135700.0
1135	2022-10-26	48.9900016784668	51.099998474121094	48.45800018310547	48.95000076293945	4865400.0
1136	2022-10-27	48.2400016784668	50.54999923706055	48.02000045776367	49.56999969482422	2699400.0
1137	2022-10-28	48.72999954223633	48.79999923706055	47.0	48.09000015258789	2906800.0
1138	2022-10-31	48.29999923706055	49.040000915527344	47.630001068115234	48.189998626708984	2414000.0
1139	2022-11-01	47.88999938964844	50.25	47.529998779296875	49.72999954223633	3593500.0
1140	2022-11-02	43.15999984741211	47.810001373291016	43.150001525878906	47.79999923706055	5023000.0
1141	2022-11-03	42.43000030517578	44.10499954223633	42.209999084472656	42.83000183105469	3750100.0
1142	2022-11-04	40.86000061035156	43.369998931884766	39.630001068115234	43.0	6499700.0
1143	2022-11-07	42.5099983215332	42.76499938964844	40.150001525878906	41.18000030517578	4789300.0
1144	2022-11-08	41.20000076293945	43.18000030517578	40.560001373291016	42.90999984741211	5691200.0
1145	2022-11-09	39.79999923706055	40.64500045776367	39.56999969482422	40.5	4452600.0
1146	2022-11-10	45.5	45.560001373291016	42.814998626708984	42.81999969482422	5793900.0
1147	2022-11-11	53.0	53.04999923706055	45.470001220703125	46.029998779296875	10930900.0
1148	2022-11-14	51.54999923706055	53.310001373291016	51.400001525878906	52.31999969482422	5823800.0
1149	2022-11-15	53.31999969482422	54.32500076293945	51.6619987487793	53.7400016784668	5118000.0
1150	2022-11-16	49.54999923706055	52.183998107910156	49.130001068115234	52.02000045776367	3715600.0
1151	2022-11-17	47.439998626708984	48.27000045776367	46.816001892089844	47.939998626708984	3085600.0
1152	2022-11-18	46.0	48.54999923706055	45.560001373291016	48.54999923706055	2745900.0
1153	2022-11-21	44.18000030517578	45.40999984741211	43.04999923706055	45.38999938964844	3438100.0
1154	2022-11-22	43.86000061035156	43.970001220703125	42.29999923706055	43.79999923706055	3666300.0
1155	2022-11-23	46.349998474121094	46.685001373291016	43.209999084472656	43.810001373291016	3408500.0
1156	2022-11-25	46.029998779296875	46.060001373291016	44.95000076293945	46.04999923706055	1558100.0
1157	2022-11-28	45.790000915527344	47.88999938964844	45.599998474121094	45.599998474121094	4017600.0
1158	2022-11-29	44.560001373291016	46.630001068115234	44.22999954223633	46.0	2973900.0
1159	2022-11-30	47.06999969482422	47.54499816894531	43.95000076293945	44.459999084472656	4442700.0
1160	2022-12-01	48.290000915527344	49.599998474121094	46.66999816894531	46.66999816894531	3756300.0
1161	2022-12-02	46.599998474121094	47.119998931884766	45.31999969482422	46.119998931884766	2984300.0
1162	2022-12-05	42.439998626708984	46.15399932861328	42.29999923706055	45.75	5552800.0
1163	2022-12-06	41.83000183105469	42.630001068115234	40.7599983215332	42.40999984741211	4696100.0
1164	2022-12-07	42.08000183105469	42.7400016784668	41.27000045776367	41.97999954223633	3494000.0
1165	2022-12-08	43.75	44.400001525878906	41.380001068115234	42.380001068115234	11822800.0
1166	2022-12-09	49.15999984741211	51.310001373291016	46.880001068115234	47.529998779296875	30213500.0
1167	2022-12-12	54.06999969482422	54.15999984741211	49.70000076293945	49.959999084472656	16590600.0
1168	2022-12-13	58.029998779296875	58.880001068115234	55.90999984741211	57.5	15410900.0
1169	2022-12-14	59.54999923706055	61.599998474121094	57.84000015258789	57.95000076293945	12958700.0
1170	2022-12-15	56.310001373291016	59.369998931884766	55.400001525878906	58.5	9560000.0
1171	2022-12-16	56.27000045776367	56.790000915527344	54.40999984741211	55.4900016784668	16893500.0
1172	2022-12-19	54.220001220703125	56.45000076293945	53.349998474121094	56.0099983215332	8237700.0
1173	2022-12-20	54.099998474121094	54.779998779296875	52.06999969482422	53.47999954223633	6735400.0
1174	2022-12-21	56.58000183105469	56.91999816894531	53.5	53.86000061035156	5342900.0
1175	2022-12-22	54.2400016784668	56.220001220703125	52.95000076293945	54.970001220703125	4445600.0
1176	2022-12-23	53.900001525878906	53.91999816894531	51.90999984741211	53.529998779296875	3278300.0
1177	2022-12-27	52.41999816894531	53.46500015258789	51.47999954223633	53.13999938964844	3748700.0
1178	2022-12-28	52.77000045776367	53.5	51.72999954223633	52.13999938964844	3360900.0
1179	2022-12-29	55.75	55.869998931884766	53.5	53.70000076293945	4467400.0
1180	2022-12-30	55.41999816894531	55.75	54.0	54.012001037597656	3503700.0
1181	2023-01-03	56.75	57.900001525878906	55.630001068115234	56.435001373291016	5576000.0
1182	2023-01-04	56.27000045776367	59.09000015258789	56.09000015258789	57.90999984741211	4059700.0
1183	2023-01-05	53.93000030517578	57.43000030517578	53.900001525878906	57.31999969482422	4595600.0
1184	2023-01-06	54.540000915527344	54.90999984741211	52.16999816894531	54.165000915527344	3912700.0
1185	2023-01-09	56.5099983215332	57.25	55.34000015258789	55.45000076293945	5135700.0
1186	2023-01-10	58.04999923706055	58.599998474121094	55.24100112915039	55.25	5714100.0
1187	2023-01-11	59.599998474121094	60.090999603271484	57.41999816894531	58.040000915527344	4309700.0
1188	2023-01-12	58.70000076293945	60.5	57.75	59.90999984741211	4635200.0
1189	2023-01-13	58.34000015258789	58.849998474121094	57.279998779296875	57.834999084472656	2938300.0
1190	2023-01-17	59.720001220703125	60.1349983215332	56.85499954223633	57.689998626708984	4348500.0
1191	2023-01-18	57.5	61.27000045776367	56.779998779296875	60.61000061035156	4989400.0
1192	2023-01-19	53.9900016784668	57.145999908447266	53.869998931884766	56.529998779296875	5129100.0
1193	2023-01-20	56.5099983215332	56.68000030517578	53.11000061035156	53.939998626708984	5356500.0
1194	2023-01-23	58.689998626708984	59.27000045776367	55.810001373291016	56.529998779296875	3989800.0
1195	2023-01-24	57.95000076293945	58.959999084472656	56.48500061035156	57.83000183105469	3816300.0
1196	2023-01-25	57.33000183105469	57.7400016784668	54.61000061035156	56.42300033569336	3264200.0
1197	2023-01-26	58.599998474121094	59.29999923706055	57.220001220703125	58.6349983215332	2830700.0
1198	2023-01-27	59.25	60.189998626708984	57.869998931884766	57.869998931884766	3093800.0
1199	2023-01-30	58.290000915527344	59.540000915527344	57.33000183105469	58.130001068115234	3268700.0
1200	2023-01-31	60.63999938964844	60.709999084472656	58.09000015258789	58.290000915527344	3397800.0
1201	2023-02-01	63.0	63.52000045776367	59.20000076293945	61.0	3788600.0
1202	2023-02-02	67.83000183105469	68.61000061035156	64.29000091552734	65.41000366210938	6250600.0
1203	2023-02-03	65.33000183105469	67.94000244140625	64.3499984741211	64.77999877929688	3997300.0
1204	2023-02-06	62.95000076293945	65.37999725341797	62.560001373291016	64.0999984741211	2262300.0
1205	2023-02-07	66.18000030517578	66.51000213623047	62.31999969482422	63.56999969482422	3322800.0
1206	2023-02-08	64.94999694824219	66.63999938964844	64.83999633789062	65.69999694824219	3052800.0
1207	2023-02-09	63.849998474121094	66.85199737548828	63.584999084472656	66.08999633789062	3010900.0
1208	2023-02-10	60.689998626708984	62.97600173950195	60.06999969482422	62.665000915527344	3166100.0
1209	2023-02-13	61.849998474121094	62.90999984741211	60.630001068115234	61.27000045776367	2063100.0
1210	2023-02-14	63.63999938964844	63.9900016784668	60.650001525878906	61.20000076293945	1939100.0
1211	2023-02-15	65.48999786376953	65.52999877929688	62.529998779296875	62.689998626708984	2253400.0
1212	2023-02-16	66.6500015258789	69.44999694824219	63.0	63.70000076293945	8938500.0
1213	2023-02-17	64.47000122070312	66.79000091552734	63.599998474121094	65.80000305175781	3597100.0
1214	2023-02-21	59.61000061035156	60.4900016784668	58.060001373291016	59.814998626708984	7121900.0
1215	2023-02-22	60.459999084472656	60.5	58.689998626708984	59.79999923706055	3310700.0
1216	2023-02-23	61.439998626708984	61.959999084472656	58.93000030517578	61.63999938964844	3129300.0
1217	2023-02-24	59.13999938964844	60.040000915527344	58.33000183105469	59.75	2716300.0
1218	2023-02-27	59.7599983215332	60.77000045776367	59.59000015258789	60.290000915527344	2701500.0
1219	2023-02-28	61.349998474121094	61.97999954223633	59.9370002746582	60.0	3979800.0
1220	2023-03-01	58.9900016784668	61.68000030517578	58.95000076293945	60.790000915527344	2802600.0
1221	2023-03-02	61.279998779296875	61.595001220703125	57.86000061035156	58.060001373291016	3079700.0
1222	2023-03-03	65.08999633789062	65.19000244140625	61.63999938964844	61.900001525878906	4265200.0
1223	2023-03-06	64.1500015258789	66.18000030517578	63.959999084472656	65.19000244140625	3556700.0
1224	2023-03-07	64.91999816894531	66.9800033569336	64.4800033569336	64.73999786376953	4233900.0
1225	2023-03-08	65.66000366210938	66.29000091552734	64.25199890136719	65.33999633789062	3407600.0
1226	2023-03-09	64.41000366210938	66.9000015258789	63.933998107910156	65.9000015258789	8283900.0
1227	2023-03-10	49.689998626708984	55.279998779296875	49.41999816894531	53.709999084472656	29047800.0
1228	2023-03-13	53.064998626708984	54.45000076293945	47.779998779296875	49.0	10204500.0
1229	2023-03-14	55.4900016784668	56.880001068115234	53.891998291015625	54.56999969482422	7837300.0
1230	2023-03-15	56.54999923706055	56.849998474121094	54.0	54.470001220703125	5160000.0
1231	2023-03-16	58.810001373291016	58.900001525878906	55.86000061035156	56.630001068115234	4570600.0
1232	2023-03-17	58.52000045776367	59.689998626708984	57.45000076293945	58.52000045776367	3809500.0
1233	2023-03-20	55.790000915527344	58.220001220703125	54.86000061035156	58.13999938964844	5142900.0
1234	2023-03-21	58.5099983215332	58.72999954223633	55.85499954223633	56.11000061035156	3750200.0
1235	2023-03-22	56.59000015258789	59.11000061035156	56.5099983215332	58.20000076293945	3526000.0
1236	2023-03-23	57.209999084472656	59.08000183105469	56.349998474121094	57.52000045776367	2589800.0
1237	2023-03-24	56.619998931884766	57.130001068115234	55.2400016784668	56.9900016784668	2187600.0
1238	2023-03-27	57.16999816894531	57.650001525878906	56.0099983215332	57.119998931884766	2283700.0
1239	2023-03-28	57.040000915527344	57.86000061035156	56.595001220703125	57.22999954223633	2214700.0
1240	2023-03-29	57.97999954223633	58.47999954223633	56.349998474121094	58.0099983215332	3202600.0
1241	2023-03-30	56.540000915527344	58.790000915527344	56.099998474121094	58.779998779296875	3558500.0
1242	2023-03-31	58.29999923706055	58.827999114990234	56.380001068115234	56.9900016784668	4529900.0
1243	2023-04-03	58.08000183105469	58.46500015258789	56.6150016784668	57.29999923706055	3613000.0
1244	2023-04-04	56.959999084472656	58.689998626708984	56.33000183105469	58.59000015258789	3252200.0
1245	2023-04-05	55.93000030517578	56.4900016784668	54.40999984741211	56.33000183105469	2855500.0
1246	2023-04-06	56.470001220703125	56.58000183105469	54.70000076293945	55.290000915527344	2165100.0
1247	2023-04-10	56.83000183105469	57.0	55.20199966430664	55.70000076293945	2755800.0
1248	2023-04-11	57.099998474121094	57.51499938964844	55.95000076293945	57.040000915527344	2126900.0
1249	2023-04-12	54.47999954223633	58.47999954223633	54.34000015258789	58.36000061035156	2917400.0
1250	2023-04-13	55.68000030517578	56.81100082397461	54.7599983215332	54.79999923706055	2633700.0
1251	2023-04-14	54.459999084472656	56.189998626708984	54.04999923706055	55.20000076293945	3013600.0
1252	2023-04-17	53.779998779296875	54.47999954223633	53.0099983215332	54.47999954223633	4530500.0
1253	2023-04-18	53.25	54.45000076293945	52.84000015258789	54.09000015258789	4192900.0
1254	2023-04-19	53.04999923706055	54.2400016784668	52.3650016784668	52.529998779296875	3878800.0
1255	2023-04-20	52.290000915527344	52.849998474121094	51.88999938964844	52.27000045776367	3433300.0
1256	2023-04-21	51.04999923706055	52.099998474121094	50.97999954223633	52.0	3051600.0
1257	2023-04-24	50.47999954223633	51.349998474121094	49.755001068115234	50.84199905395508	2758200.0
1258	2023-04-25	49.150001525878906	49.88999938964844	48.66999816894531	49.880001068115234	4432000.0
1259	2023-04-26	48.220001220703125	50.04199981689453	47.810001373291016	50.04199981689453	3094900.0
1260	2023-04-27	49.099998474121094	49.310001373291016	47.90999984741211	48.9900016784668	3224200.0
1261	2023-04-28	49.439998626708984	49.584999084472656	48.00199890136719	48.720001220703125	1910200.0
1262	2023-05-01	49.4900016784668	49.90999984741211	48.81999969482422	49.20000076293945	1858700.0
1263	2023-05-02	48.45000076293945	49.599998474121094	47.95000076293945	49.400001525878906	3569200.0
1264	2023-05-03	47.400001525878906	48.6150016784668	46.79999923706055	48.540000915527344	3934700.0
1265	2023-05-04	47.540000915527344	48.25	47.06999969482422	47.709999084472656	1750800.0
1266	2023-05-05	48.72999954223633	49.084999084472656	47.41999816894531	47.849998474121094	2331300.0
1267	2023-05-08	49.29999923706055	49.66999816894531	48.56999969482422	48.95000076293945	2205000.0
1268	2023-05-09	49.43000030517578	49.970001220703125	48.599998474121094	48.86000061035156	2193100.0
1269	2023-05-10	50.0099983215332	50.41999816894531	49.2140007019043	50.08000183105469	2189800.0
1270	2023-05-11	49.439998626708984	50.354000091552734	48.8650016784668	50.29999923706055	1911300.0
1271	2023-05-12	48.849998474121094	49.47999954223633	48.369998931884766	49.47999954223633	1599200.0
1272	2023-05-15	51.099998474121094	51.16999816894531	48.40999984741211	48.81999969482422	2641600.0
1273	2023-05-16	50.2599983215332	51.43000030517578	49.900001525878906	50.599998474121094	1504000.0
1274	2023-05-17	52.290000915527344	52.720001220703125	49.88999938964844	50.38999938964844	2793100.0
1275	2023-05-18	52.560001373291016	52.81999969482422	51.5	52.13999938964844	2389700.0
1276	2023-05-19	53.119998931884766	53.540000915527344	52.279998779296875	52.369998931884766	2440100.0
1277	2023-05-22	55.45000076293945	55.619998931884766	52.689998626708984	53.099998474121094	3474000.0
1278	2023-05-23	54.400001525878906	56.7400016784668	54.375	55.11000061035156	2280600.0
1279	2023-05-24	53.470001220703125	54.0	52.81999969482422	53.43000030517578	1985400.0
1280	2023-05-25	53.34000015258789	54.689998626708984	52.7599983215332	54.2599983215332	1947900.0
1281	2023-05-26	55.0	56.29800033569336	53.36000061035156	53.36000061035156	2695000.0
1282	2023-05-30	55.970001220703125	56.97999954223633	55.22999954223633	56.29999923706055	2915200.0
1283	2023-05-31	56.400001525878906	56.69499969482422	54.599998474121094	55.290000915527344	4977300.0
1284	2023-06-01	57.20000076293945	57.90999984741211	55.805999755859375	56.09000015258789	2871600.0
1285	2023-06-02	57.470001220703125	58.25	56.599998474121094	57.79999923706055	2723200.0
1286	2023-06-05	57.56999969482422	57.9900016784668	56.029998779296875	57.060001373291016	3533500.0
1287	2023-06-06	59.150001525878906	59.279998779296875	56.869998931884766	57.13999938964844	2983600.0
1288	2023-06-07	57.220001220703125	60.47999954223633	57.119998931884766	59.45000076293945	3846100.0
1289	2023-06-08	58.47999954223633	58.75	56.04999923706055	56.599998474121094	13722100.0
1290	2023-06-09	57.02000045776367	64.70999908447266	55.650001525878906	64.30999755859375	32090800.0
1291	2023-06-12	54.91999816894531	57.7599983215332	54.29100036621094	57.099998474121094	12118100.0
1292	2023-06-13	55.279998779296875	57.4900016784668	54.93000030517578	55.66999816894531	7647500.0
1293	2023-06-14	54.099998474121094	56.06999969482422	53.72999954223633	55.119998931884766	6493700.0
1294	2023-06-15	54.279998779296875	54.709999084472656	53.17100143432617	53.380001068115234	6588500.0
1295	2023-06-16	53.849998474121094	54.54999923706055	53.11000061035156	54.54999923706055	5766700.0
1296	2023-06-20	52.0099983215332	53.88999938964844	51.75	52.939998626708984	4311200.0
1297	2023-06-21	50.70000076293945	51.810001373291016	49.65999984741211	51.58000183105469	4565600.0
1298	2023-06-22	50.849998474121094	51.290000915527344	49.959999084472656	50.47999954223633	3507900.0
1299	2023-06-23	50.08000183105469	50.459999084472656	49.56999969482422	49.9900016784668	3957200.0
1300	2023-06-26	50.61000061035156	51.13999938964844	49.79999923706055	50.150001525878906	2911100.0
1301	2023-06-27	50.93000030517578	51.13999938964844	49.310001373291016	50.4900016784668	3873100.0
1302	2023-06-28	51.720001220703125	52.060001373291016	50.36000061035156	50.86000061035156	2588100.0
1303	2023-06-29	51.220001220703125	51.939998626708984	50.880001068115234	51.68000030517578	2237100.0
1304	2023-06-30	51.09000015258789	52.5099983215332	50.900001525878906	51.790000915527344	3250700.0
1305	2023-07-03	51.79999923706055	52.665000915527344	51.09000015258789	51.130001068115234	2165900.0
1306	2023-07-05	50.93000030517578	51.630001068115234	50.470001220703125	51.58000183105469	2365900.0
1307	2023-07-06	49.439998626708984	50.165000915527344	48.7400016784668	50.15999984741211	3270700.0
1308	2023-07-07	49.70000076293945	50.40999984741211	49.349998474121094	49.400001525878906	1930700.0
1309	2023-07-10	51.11000061035156	51.189998626708984	49.31999969482422	49.459999084472656	2763400.0
1310	2023-07-11	51.7599983215332	51.970001220703125	50.43899917602539	51.18000030517578	2414600.0
1311	2023-07-12	51.79999923706055	53.09000015258789	50.9900016784668	52.79999923706055	2495700.0
1312	2023-07-13	53.93000030517578	54.2400016784668	52.099998474121094	52.36000061035156	3915100.0
1313	2023-07-14	52.720001220703125	54.70000076293945	52.65999984741211	54.060001373291016	3038100.0
1314	2023-07-17	52.7599983215332	53.189998626708984	51.63999938964844	52.38999938964844	2359100.0
1315	2023-07-18	53.84000015258789	53.91999816894531	52.77000045776367	53.08000183105469	2771700.0
1316	2023-07-19	54.18000030517578	55.279998779296875	53.5099983215332	54.5099983215332	2750200.0
1317	2023-07-20	51.720001220703125	53.790000915527344	51.66999816894531	53.65999984741211	3253300.0
1318	2023-07-21	52.060001373291016	52.582000732421875	51.349998474121094	52.099998474121094	2526100.0
1319	2023-07-24	51.81999969482422	52.5880012512207	51.439998626708984	52.5	1656300.0
1320	2023-07-25	51.290000915527344	52.43000030517578	51.16999816894531	52.0	2146700.0
1321	2023-07-26	52.529998779296875	52.9900016784668	50.86000061035156	51.15999984741211	2466800.0
1322	2023-07-27	52.0099983215332	54.599998474121094	51.81999969482422	53.369998931884766	2738500.0
1323	2023-07-28	52.86000061035156	53.47999954223633	52.16999816894531	52.56999969482422	2044800.0
1324	2023-07-31	53.81999969482422	54.284000396728516	53.119998931884766	53.23500061035156	1564100.0
1325	2023-08-01	52.9900016784668	53.52000045776367	52.630001068115234	53.369998931884766	1577900.0
1326	2023-08-02	51.34000015258789	52.150001525878906	50.52000045776367	52.0099983215332	2298800.0
1327	2023-08-03	52.25	52.41999816894531	50.95000076293945	51.029998779296875	1735300.0
1328	2023-08-04	51.2400016784668	53.15999984741211	51.06999969482422	52.970001220703125	1785800.0
1329	2023-08-07	51.5099983215332	51.52000045776367	50.599998474121094	51.25	1576100.0
1330	2023-08-08	51.09000015258789	51.310001373291016	49.67399978637695	50.59000015258789	2544800.0
1331	2023-08-09	50.70000076293945	51.36000061035156	50.310001373291016	51.08000183105469	1522800.0
1332	2023-08-10	50.290000915527344	51.76499938964844	49.52000045776367	51.38999938964844	3387500.0
1333	2023-08-11	49.220001220703125	50.16999816894531	49.220001220703125	49.779998779296875	1830100.0
1334	2023-08-14	49.43000030517578	49.58000183105469	48.459999084472656	48.79999923706055	1977200.0
1335	2023-08-15	48.540000915527344	49.220001220703125	48.47999954223633	48.97999954223633	2167100.0
1336	2023-08-16	48.36000061035156	49.06999969482422	47.97200012207031	48.33000183105469	1530800.0
1337	2023-08-17	47.619998931884766	48.689998626708984	47.369998931884766	48.2599983215332	2659200.0
1338	2023-08-18	48.279998779296875	48.52000045776367	46.70000076293945	46.83000183105469	2825200.0
1339	2023-08-21	47.970001220703125	48.81999969482422	47.595001220703125	48.2400016784668	1610600.0
1340	2023-08-22	47.869998931884766	48.334999084472656	47.130001068115234	48.220001220703125	1489700.0
1341	2023-08-23	48.15999984741211	48.540000915527344	47.25	48.0	1283500.0
1342	2023-08-24	46.689998626708984	48.59000015258789	46.65999984741211	48.47999954223633	1477300.0
1343	2023-08-25	48.290000915527344	48.59000015258789	46.7400016784668	46.81999969482422	1938800.0
1344	2023-08-28	47.7400016784668	48.65999984741211	47.61000061035156	48.060001373291016	1716700.0
1345	2023-08-29	47.95000076293945	48.21500015258789	47.220001220703125	47.45000076293945	2640200.0
1346	2023-08-30	48.880001068115234	48.90999984741211	47.52000045776367	47.779998779296875	2673900.0
1347	2023-08-31	50.29999923706055	50.79999923706055	49.0	49.15999984741211	3554200.0
1348	2023-09-01	51.66999816894531	51.790000915527344	50.650001525878906	50.709999084472656	2381600.0
1349	2023-09-05	52.27000045776367	53.130001068115234	50.84000015258789	51.18000030517578	4039800.0
1350	2023-09-06	52.779998779296875	53.400001525878906	52.27000045776367	52.65999984741211	3531400.0
1351	2023-09-07	52.130001068115234	52.81999969482422	51.2400016784668	52.220001220703125	10082000.0
1352	2023-09-08	50.209999084472656	53.29999923706055	49.0099983215332	52.18000030517578	15486100.0
1353	2023-09-11	47.0099983215332	50.7400016784668	46.900001525878906	50.20000076293945	8592000.0
1354	2023-09-12	46.400001525878906	48.09199905395508	46.290000915527344	46.5	8019200.0
1355	2023-09-13	45.47999954223633	46.939998626708984	45.439998626708984	46.43000030517578	6297000.0
1356	2023-09-14	44.95000076293945	45.71500015258789	44.70199966430664	45.439998626708984	5372900.0
1357	2023-09-15	43.95000076293945	44.459999084472656	43.54999923706055	44.150001525878906	7106600.0
1358	2023-09-18	43.7599983215332	44.33000183105469	43.189998626708984	43.75	5343100.0
1359	2023-09-19	43.689998626708984	44.02000045776367	42.869998931884766	43.20000076293945	4265400.0
1360	2023-09-20	43.41999816894531	44.54999923706055	43.310001373291016	43.529998779296875	5951100.0
1361	2023-09-21	42.189998626708984	43.63999938964844	42.15999984741211	42.939998626708984	3648400.0
1362	2023-09-22	41.5	42.63999938964844	41.40999984741211	42.5	2666400.0
1363	2023-09-25	41.5	41.98500061035156	41.189998626708984	41.220001220703125	2181100.0
1364	2023-09-26	41.040000915527344	41.54999923706055	40.81999969482422	41.15999984741211	2859500.0
1365	2023-09-27	41.31999969482422	41.939998626708984	41.18000030517578	41.849998474121094	4345100.0
1366	2023-09-28	42.0099983215332	42.189998626708984	40.595001220703125	41.02000045776367	4638200.0
1367	2023-09-29	42.0	42.685001373291016	41.935001373291016	42.5099983215332	3121500.0
1368	2023-10-02	41.72999954223633	42.2599983215332	41.5	41.939998626708984	3727300.0
1369	2023-10-03	41.52000045776367	41.935001373291016	41.130001068115234	41.38999938964844	3755800.0
1370	2023-10-04	41.439998626708984	42.02000045776367	41.08000183105469	41.86000061035156	2611000.0
1371	2023-10-05	41.040000915527344	41.41999816894531	40.61000061035156	41.27000045776367	2555700.0
1372	2023-10-06	42.130001068115234	42.34000015258789	40.53499984741211	40.630001068115234	3659500.0
1373	2023-10-09	42.380001068115234	42.45800018310547	41.380001068115234	41.720001220703125	2452100.0
1374	2023-10-10	42.349998474121094	43.06999969482422	42.279998779296875	42.380001068115234	3623700.0
1375	2023-10-11	42.22999954223633	42.880001068115234	42.06999969482422	42.349998474121094	2310000.0
1376	2023-10-12	40.45000076293945	42.29999923706055	40.400001525878906	42.22999954223633	4019300.0
1377	2023-10-13	40.56999969482422	40.70500183105469	39.91999816894531	40.349998474121094	3114500.0
1378	2023-10-16	41.66999816894531	41.935001373291016	40.349998474121094	40.68000030517578	2680300.0
1379	2023-10-17	42.47999954223633	42.90999984741211	41.2400016784668	41.290000915527344	2999300.0
1380	2023-10-18	41.650001525878906	42.55500030517578	41.54999923706055	42.31999969482422	1822800.0
1381	2023-10-19	41.13999938964844	42.209999084472656	41.040000915527344	41.939998626708984	2078000.0
1382	2023-10-20	40.27000045776367	40.970001220703125	40.18000030517578	40.939998626708984	2092800.0
1383	2023-10-23	40.08000183105469	40.439998626708984	39.36000061035156	39.880001068115234	2144400.0
1384	2023-10-24	40.540000915527344	40.979000091552734	39.94499969482422	40.36000061035156	1557400.0
1385	2023-10-25	39.38999938964844	40.14500045776367	38.90999984741211	40.060001373291016	2272300.0
1386	2023-10-26	38.959999084472656	39.88999938964844	38.790000915527344	39.4900016784668	2411400.0
1387	2023-10-27	38.529998779296875	39.34000015258789	38.439998626708984	39.150001525878906	2175400.0
1388	2023-10-30	38.77000045776367	39.0	38.11000061035156	38.709999084472656	2095000.0
1389	2023-10-31	38.880001068115234	39.07500076293945	38.34000015258789	38.90999984741211	2615900.0
1390	2023-11-01	38.689998626708984	38.94499969482422	38.20000076293945	38.810001373291016	2443800.0
1391	2023-11-02	39.880001068115234	40.209999084472656	39.209999084472656	39.41999816894531	3287500.0
1392	2023-11-03	41.09000015258789	41.27000045776367	40.06999969482422	40.06999969482422	2931300.0
1393	2023-11-06	40.40999984741211	41.5260009765625	40.06999969482422	41.29999923706055	1798400.0
1394	2023-11-07	41.08000183105469	41.27000045776367	40.36000061035156	40.77000045776367	2175200.0
1395	2023-11-08	41.130001068115234	41.29999923706055	40.68000030517578	41.25	1487400.0
1396	2023-11-09	40.040000915527344	41.400001525878906	39.849998474121094	41.310001373291016	3503400.0
1397	2023-11-10	40.97999954223633	41.125	39.650001525878906	39.959999084472656	2853900.0
1398	2023-11-13	41.119998931884766	41.41999816894531	40.63999938964844	40.779998779296875	2451200.0
1399	2023-11-14	42.72999954223633	43.22999954223633	42.08000183105469	42.150001525878906	3403300.0
1400	2023-11-15	43.380001068115234	43.97999954223633	42.630001068115234	42.939998626708984	2997300.0
1401	2023-11-16	42.619998931884766	43.08000183105469	42.29999923706055	43.04999923706055	2173800.0
1402	2023-11-17	42.95000076293945	43.06999969482422	42.38999938964844	42.79999923706055	2157700.0
1403	2023-11-20	43.79999923706055	43.939998626708984	42.9900016784668	43.029998779296875	2426700.0
1404	2023-11-21	42.5	43.380001068115234	42.209999084472656	43.380001068115234	2545100.0
1405	2023-11-22	42.2599983215332	42.91999816894531	42.1150016784668	42.77000045776367	2088500.0
1406	2023-11-24	42.7400016784668	42.880001068115234	42.209999084472656	42.220001220703125	877100.0
1407	2023-11-27	42.349998474121094	42.88999938964844	42.16999816894531	42.5099983215332	3457700.0
1408	2023-11-28	42.709999084472656	43.029998779296875	42.125	42.189998626708984	3437500.0
1409	2023-11-29	43.619998931884766	44.33000183105469	43.290000915527344	43.290000915527344	3720700.0
1410	2023-11-30	43.099998474121094	44.2599983215332	42.88999938964844	43.810001373291016	3738400.0
1411	2023-12-01	45.9900016784668	46.08000183105469	42.7599983215332	43.13999938964844	5930500.0
1412	2023-12-04	45.880001068115234	46.19900131225586	45.11000061035156	45.689998626708984	4946700.0
1413	2023-12-05	46.060001373291016	46.349998474121094	45.41999816894531	45.75	4292000.0
1414	2023-12-06	47.36000061035156	49.084999084472656	46.70500183105469	46.720001220703125	8308100.0
1415	2023-12-07	47.439998626708984	47.560001373291016	46.529998779296875	47.22999954223633	9039100.0
1416	2023-12-08	49.72999954223633	50.5	44.34000015258789	46.0	21410800.0
1417	2023-12-11	53.720001220703125	53.87900161743164	49.665000915527344	49.665000915527344	13152900.0
1418	2023-12-12	56.0	56.150001525878906	53.880001068115234	54.040000915527344	9080200.0
1419	2023-12-13	56.150001525878906	56.29100036621094	54.650001525878906	56.0	5790800.0
1420	2023-12-14	56.119998931884766	57.790000915527344	55.849998474121094	56.79999923706055	5244800.0
1421	2023-12-15	63.11000061035156	64.76000213623047	55.150001525878906	55.8650016784668	30344000.0
1422	2023-12-18	61.540000915527344	62.7400016784668	60.36000061035156	62.369998931884766	8056800.0
1423	2023-12-19	62.43000030517578	62.81999969482422	60.779998779296875	61.375	5331500.0
1424	2023-12-20	59.630001068115234	61.900001525878906	59.59000015258789	61.33000183105469	5451300.0
1425	2023-12-21	60.470001220703125	60.869998931884766	59.560001373291016	60.47999954223633	2698600.0
1426	2023-12-22	60.689998626708984	61.27799987792969	60.23099899291992	60.40999984741211	2838700.0
1427	2023-12-26	60.38999938964844	60.900001525878906	60.13999938964844	60.54999923706055	2244200.0
1428	2023-12-27	59.7599983215332	60.540000915527344	59.68000030517578	60.380001068115234	2166700.0
1429	2023-12-28	60.20000076293945	60.470001220703125	59.34000015258789	59.5	1926600.0
1430	2023-12-29	59.45000076293945	61.17100143432617	59.29999923706055	60.20000076293945	2592600.0
1431	2024-01-02	57.02000045776367	58.93899917602539	56.66999816894531	58.88999938964844	3471000.0
1432	2024-01-03	55.029998779296875	56.529998779296875	54.9900016784668	56.130001068115234	3731700.0
1433	2024-01-04	54.970001220703125	55.45000076293945	54.41999816894531	54.75	2545400.0
1434	2024-01-05	54.63999938964844	55.4900016784668	54.2400016784668	54.50199890136719	2888700.0
1435	2024-01-08	55.65999984741211	56.56999969482422	54.43000030517578	55.0	2771100.0
1436	2024-01-09	56.09000015258789	56.47999954223633	54.7599983215332	55.0	1975700.0
1437	2024-01-10	56.11000061035156	56.369998931884766	55.5	56.060001373291016	1577100.0
1438	2024-01-11	61.349998474121094	62.79999923706055	55.43000030517578	56.08000183105469	10411600.0
1439	2024-01-12	63.54999923706055	64.69999694824219	60.790000915527344	61.5099983215332	12244700.0
1440	2024-01-16	62.650001525878906	63.599998474121094	61.79999923706055	63.58000183105469	4361400.0
1441	2024-01-17	61.650001525878906	62.4900016784668	60.880001068115234	62.02000045776367	3176500.0
1442	2024-01-18	61.2599983215332	62.400001525878906	60.7400016784668	62.11000061035156	2552300.0
1443	2024-01-19	63.20000076293945	63.25	61.04999923706055	61.560001373291016	4262200.0
1444	2024-01-22	62.0099983215332	64.0	62.0	63.119998931884766	4571900.0
1445	2024-01-23	62.33000183105469	62.81999969482422	61.43000030517578	62.279998779296875	2405900.0
1446	2024-01-24	62.470001220703125	63.09000015258789	61.459999084472656	62.650001525878906	2402500.0
1447	2024-01-25	62.470001220703125	63.13999938964844	61.119998931884766	63.130001068115234	2886900.0
1448	2024-01-26	62.630001068115234	64.33999633789062	61.849998474121094	62.04999923706055	3379100.0
1449	2024-01-29	63.349998474121094	63.400001525878906	61.7400016784668	62.33000183105469	2169600.0
1450	2024-01-30	61.61000061035156	63.290000915527344	61.54999923706055	63.13999938964844	2173800.0
1451	2024-01-31	60.91999816894531	62.15999984741211	60.58000183105469	61.13999938964844	2770300.0
1452	2024-02-01	58.93000030517578	62.689998626708984	58.029998779296875	61.150001525878906	7822700.0
1453	2024-02-02	58.119998931884766	59.13399887084961	57.2400016784668	58.61000061035156	4825800.0
1454	2024-02-05	53.209999084472656	58.0	52.900001525878906	57.41999816894531	9997800.0
1455	2024-02-06	52.16999816894531	52.4900016784668	49.25	49.86000061035156	10358500.0
1456	2024-02-07	51.310001373291016	52.290000915527344	50.790000915527344	52.290000915527344	4814100.0
1457	2024-02-08	51.14500045776367	52.33000183105469	50.939998626708984	51.470001220703125	2869200.0
1458	2024-02-09	51.18000030517578	51.66999816894531	51.08000183105469	51.2400016784668	3661300.0
1459	2024-02-12	51.56999969482422	52.029998779296875	51.06999969482422	51.33000183105469	3438000.0
1460	2024-02-13	50.52000045776367	51.599998474121094	50.11000061035156	50.20000076293945	2270000.0
1461	2024-02-14	51.09000015258789	51.849998474121094	50.45500183105469	51.130001068115234	2243200.0
1462	2024-02-15	51.5099983215332	52.0099983215332	50.89500045776367	51.70000076293945	2182500.0
1463	2024-02-16	50.220001220703125	51.369998931884766	50.165000915527344	51.11000061035156	2103900.0
1464	2024-02-20	49.97999954223633	50.0	49.119998931884766	49.869998931884766	3710200.0
1465	2024-02-21	50.08000183105469	50.5	49.119998931884766	49.130001068115234	2375600.0
1466	2024-02-22	50.13999938964844	50.63800048828125	49.4630012512207	50.560001373291016	2112200.0
1467	2024-02-23	51.72999954223633	51.85499954223633	50.16999816894531	50.439998626708984	3288900.0
1468	2024-02-26	51.79999923706055	53.150001525878906	51.540000915527344	51.790000915527344	2972200.0
1469	2024-02-27	52.11000061035156	52.590999603271484	51.47999954223633	52.369998931884766	2337500.0
1470	2024-02-28	52.77000045776367	53.43000030517578	51.58000183105469	51.810001373291016	1884100.0
1471	2024-02-29	53.27000045776367	53.540000915527344	52.130001068115234	52.9900016784668	3001600.0
1472	2024-03-01	54.58000183105469	54.59000015258789	52.900001525878906	53.0	2512500.0
1473	2024-03-04	53.54999923706055	55.099998474121094	53.29499816894531	54.900001525878906	2327400.0
1474	2024-03-05	51.779998779296875	53.13999938964844	51.119998931884766	52.880001068115234	2395700.0
1475	2024-03-06	52.470001220703125	53.689998626708984	52.099998474121094	53.08000183105469	3276800.0
1476	2024-03-07	53.560001373291016	54.10499954223633	52.650001525878906	52.90999984741211	8451100.0
1477	2024-03-08	55.970001220703125	58.959999084472656	54.790000915527344	58.900001525878906	14750000.0
1478	2024-03-11	57.97999954223633	58.52000045776367	56.02000045776367	56.209999084472656	7138900.0
1479	2024-03-12	58.47999954223633	59.810001373291016	57.650001525878906	58.40999984741211	4942800.0
1480	2024-03-13	59.40999984741211	59.529998779296875	58.4900016784668	58.58000183105469	4085400.0
1481	2024-03-14	57.459999084472656	59.79999923706055	56.994998931884766	59.29999923706055	3152500.0
1482	2024-03-15	56.77000045776367	58.27000045776367	56.68000030517578	57.029998779296875	4836500.0
1483	2024-03-18	58.119998931884766	58.86000061035156	56.5	56.630001068115234	2902800.0
1484	2024-03-19	58.95000076293945	58.97999954223633	56.43000030517578	57.400001525878906	2824100.0
1485	2024-03-20	58.540000915527344	59.20000076293945	57.790000915527344	59.0	2039000.0
1486	2024-03-21	58.70000076293945	59.29999923706055	58.18000030517578	58.97999954223633	1944000.0
1487	2024-03-22	58.27000045776367	58.95000076293945	58.0099983215332	58.11000061035156	1628000.0
1488	2024-03-25	58.630001068115234	58.900001525878906	57.7400016784668	57.90999984741211	1475200.0
1489	2024-03-26	58.0	60.47999954223633	57.95000076293945	59.0	2746100.0
1490	2024-03-27	59.27000045776367	59.290000915527344	57.994998931884766	58.52000045776367	1353800.0
1491	2024-03-28	59.54999923706055	60.09000015258789	59.400001525878906	59.59000015258789	1425500.0
1492	2024-04-01	58.22999954223633	59.70800018310547	58.220001220703125	59.31999969482422	1535900.0
1493	2024-04-02	58.59000015258789	58.7599983215332	56.83000183105469	57.630001068115234	1762900.0
1494	2024-04-03	60.54999923706055	60.59000015258789	58.060001373291016	58.099998474121094	2206100.0
1495	2024-04-04	58.79999923706055	61.349998474121094	58.58000183105469	61.099998474121094	2054600.0
1496	2024-04-05	59.470001220703125	59.56999969482422	58.2599983215332	58.5	1355100.0
1497	2024-04-08	59.65999984741211	60.349998474121094	59.18000030517578	59.310001373291016	1331900.0
1498	2024-04-09	60.13999938964844	60.36000061035156	59.60499954223633	59.68000030517578	1616300.0
1499	2024-04-10	59.25	59.599998474121094	58.2400016784668	58.970001220703125	1266000.0
1500	2024-04-11	59.47999954223633	59.709999084472656	58.59000015258789	59.099998474121094	1128500.0
1501	2024-04-12	58.900001525878906	61.46500015258789	58.77000045776367	60.040000915527344	2377400.0
1502	2024-04-15	56.66999816894531	58.880001068115234	56.369998931884766	58.869998931884766	1985900.0
1503	2024-04-16	57.7400016784668	58.0	55.880001068115234	55.880001068115234	1384300.0
1504	2024-04-17	58.060001373291016	58.56999969482422	57.119998931884766	58.0	1185800.0
1505	2024-04-18	57.040000915527344	58.33000183105469	56.915000915527344	58.29999923706055	1205600.0
1506	2024-04-19	55.70000076293945	56.790000915527344	55.52000045776367	56.77000045776367	2196900.0
1507	2024-04-22	55.84000015258789	56.04999923706055	54.63999938964844	55.880001068115234	1644000.0
1508	2024-04-23	56.709999084472656	57.439998626708984	55.72999954223633	56.02000045776367	1574300.0
1509	2024-04-24	57.290000915527344	57.56999969482422	56.36000061035156	56.599998474121094	937400.0
1510	2024-04-25	57.349998474121094	57.529998779296875	55.95000076293945	56.0099983215332	846300.0
1511	2024-04-26	57.20000076293945	58.0099983215332	56.93000030517578	58.0	1117100.0
1512	2024-04-29	57.099998474121094	58.117000579833984	56.90999984741211	57.599998474121094	878200.0
1513	2024-04-30	56.599998474121094	56.84000015258789	56.25	56.70000076293945	1349700.0
1514	2024-05-01	57.29999923706055	58.52000045776367	55.72999954223633	56.36000061035156	1352600.0
1515	2024-05-02	58.7599983215332	58.79999923706055	56.970001220703125	57.66999816894531	1068000.0
1516	2024-05-03	59.79999923706055	59.99800109863281	58.84000015258789	59.79999923706055	1294600.0
1517	2024-05-06	59.5	60.41999816894531	58.91999816894531	60.029998779296875	1369500.0
1518	2024-05-07	58.310001373291016	59.97999954223633	58.060001373291016	59.93000030517578	1518200.0
1519	2024-05-08	57.5099983215332	58.27000045776367	57.31999969482422	57.7400016784668	1288900.0
1520	2024-05-09	57.279998779296875	57.939998626708984	57.130001068115234	57.75	1424000.0
1521	2024-05-10	58.029998779296875	58.209999084472656	57.18000030517578	57.279998779296875	988400.0
1522	2024-05-13	59.7599983215332	59.93000030517578	58.01499938964844	58.029998779296875	1387300.0
1523	2024-05-14	59.72999954223633	60.724998474121094	59.66999816894531	59.849998474121094	1522700.0
1524	2024-05-15	61.130001068115234	61.13999938964844	59.650001525878906	60.20000076293945	1391300.0
1525	2024-05-16	59.900001525878906	61.0	59.77000045776367	61.0	1464000.0
1526	2024-05-17	60.21500015258789	60.560001373291016	59.775001525878906	59.95000076293945	676100.0
1527	2024-05-20	60.5	60.5099983215332	59.349998474121094	60.18000030517578	1153100.0
1528	2024-05-21	59.88999938964844	60.689998626708984	59.689998626708984	60.20000076293945	1053000.0
1529	2024-05-22	58.040000915527344	60.33000183105469	57.38999938964844	60.0	1747800.0
1530	2024-05-23	57.31999969482422	58.77000045776367	57.130001068115234	58.45000076293945	1277700.0
1531	2024-05-24	56.93000030517578	57.560001373291016	56.41999816894531	56.81999969482422	1456800.0
1532	2024-05-28	57.709999084472656	58.0099983215332	56.7400016784668	57.290000915527344	1449800.0
1533	2024-05-29	58.5	58.75	57.0	57.0099983215332	1240400.0
1534	2024-05-30	54.689998626708984	57.85499954223633	54.6349983215332	57.790000915527344	2333700.0
1535	2024-05-31	54.7400016784668	54.98500061035156	53.5	54.91999816894531	3351900.0
1536	2024-06-03	53.439998626708984	54.900001525878906	52.349998474121094	54.88999938964844	3242800.0
1537	2024-06-04	53.20000076293945	54.04499816894531	53.099998474121094	53.77000045776367	2115600.0
1538	2024-06-05	53.540000915527344	54.08000183105469	52.83000183105469	53.400001525878906	3056500.0
1539	2024-06-06	54.599998474121094	54.7599983215332	53.529998779296875	53.529998779296875	7856200.0
1540	2024-06-07	52.04999923706055	53.150001525878906	48.70000076293945	51.380001068115234	17995100.0
1541	2024-06-10	50.9900016784668	51.70000076293945	50.439998626708984	51.66999816894531	3388200.0
1542	2024-06-11	52.06999969482422	52.380001068115234	50.5	50.97999954223633	2562400.0
1543	2024-06-12	51.31999969482422	53.68000030517578	51.17499923706055	52.61000061035156	2696100.0
1544	2024-06-13	51.18000030517578	52.09000015258789	50.834999084472656	51.72999954223633	2930800.0
1545	2024-06-14	50.84000015258789	51.279998779296875	50.709999084472656	50.9900016784668	1873700.0
1546	2024-06-17	51.029998779296875	51.16899871826172	49.810001373291016	50.54999923706055	2480600.0
1547	2024-06-18	50.970001220703125	51.79999923706055	50.935001373291016	51.09000015258789	1975400.0
1548	2024-06-20	52.20000076293945	52.29999923706055	49.900001525878906	50.599998474121094	2832400.0
1549	2024-06-21	52.7400016784668	52.91999816894531	51.770999908447266	52.130001068115234	6601500.0
1550	2024-06-24	51.689998626708984	52.84000015258789	51.52000045776367	52.20000076293945	2029200.0
1551	2024-06-25	51.540000915527344	51.849998474121094	51.13999938964844	51.77000045776367	2225400.0
1552	2024-06-26	51.619998931884766	51.849998474121094	51.290000915527344	51.61000061035156	2231800.0
1553	2024-06-27	52.689998626708984	53.349998474121094	51.415000915527344	51.4900016784668	2345300.0
1554	2024-06-28	53.5	53.654998779296875	52.63999938964844	52.63999938964844	3048900.0
1555	2024-07-01	55.13999938964844	55.189998626708984	53.52000045776367	53.619998931884766	2635900.0
1556	2024-07-02	54.31999969482422	55.86000061035156	54.27000045776367	55.20000076293945	2352700.0
1557	2024-07-03	54.130001068115234	54.470001220703125	53.849998474121094	54.119998931884766	1587700.0
1558	2024-07-05	54.459999084472656	55.20000076293945	53.869998931884766	54.09000015258789	1620900.0
1559	2024-07-08	53.83000183105469	54.41999816894531	53.2599983215332	54.38999938964844	1579300.0
1560	2024-07-09	51.90999984741211	53.72999954223633	51.880001068115234	53.4900016784668	2143600.0
1561	2024-07-10	53.790000915527344	53.86000061035156	51.58000183105469	52.130001068115234	2380300.0
1562	2024-07-11	54.290000915527344	55.04999923706055	53.61000061035156	54.209999084472656	1574600.0
1563	2024-07-12	56.380001068115234	56.72999954223633	54.25	54.29999923706055	2428800.0
1564	2024-07-15	57.1349983215332	57.779998779296875	55.84000015258789	56.619998931884766	3266500.0
1565	2024-07-16	56.900001525878906	58.09600067138672	56.52000045776367	57.2400016784668	1966300.0
1566	2024-07-17	56.18000030517578	57.599998474121094	55.869998931884766	56.650001525878906	1540600.0
1567	2024-07-18	54.59000015258789	56.59000015258789	54.43000030517578	56.27000045776367	1860000.0
1568	2024-07-19	55.88999938964844	55.91999816894531	53.849998474121094	54.349998474121094	1241000.0
1569	2024-07-22	56.619998931884766	56.79999923706055	55.150001525878906	56.099998474121094	1030100.0
1570	2024-07-23	56.11000061035156	57.43000030517578	56.0	56.709999084472656	1250400.0
1571	2024-07-24	53.79999923706055	56.720001220703125	53.7599983215332	56.0	1413200.0
1572	2024-07-25	55.099998474121094	55.91999816894531	53.869998931884766	54.15999984741211	1339400.0
1573	2024-07-26	55.900001525878906	56.5	55.29999923706055	55.779998779296875	1009000.0
1574	2024-07-29	55.77000045776367	56.46500015258789	55.5629997253418	55.939998626708984	925400.0
1575	2024-07-30	55.43000030517578	55.89500045776367	55.029998779296875	55.869998931884766	1298100.0
1576	2024-07-31	55.47999954223633	56.43000030517578	55.439998626708984	56.0	1470400.0
1577	2024-08-01	53.61000061035156	55.540000915527344	53.150001525878906	55.439998626708984	2181800.0
1578	2024-08-02	51.72999954223633	52.88999938964844	50.84000015258789	52.41999816894531	2023600.0
1579	2024-08-05	49.72999954223633	50.650001525878906	48.79999923706055	49.0	1959200.0
1580	2024-08-06	50.58000183105469	51.56999969482422	50.15999984741211	50.43000030517578	1774600.0
1581	2024-08-07	51.04999923706055	52.9900016784668	50.959999084472656	51.380001068115234	1658300.0
1582	2024-08-08	52.099998474121094	52.18000030517578	50.779998779296875	51.849998474121094	1536000.0
1583	2024-08-09	52.52000045776367	53.1349983215332	51.63999938964844	52.02000045776367	1120400.0
1584	2024-08-12	52.02000045776367	52.52000045776367	51.68000030517578	52.43000030517578	1061700.0
1585	2024-08-13	53.59000015258789	53.779998779296875	52.040000915527344	52.06999969482422	1655000.0
1586	2024-08-14	55.59000015258789	55.66999816894531	53.755001068115234	53.90999984741211	1723500.0
1587	2024-08-15	56.459999084472656	56.72999954223633	56.0	56.47999954223633	1263100.0
1588	2024-08-16	56.79999923706055	57.060001373291016	55.84000015258789	56.45000076293945	1250300.0
1589	2024-08-19	57.189998626708984	57.880001068115234	56.5099983215332	56.5099983215332	1282100.0
1590	2024-08-20	56.869998931884766	57.06999969482422	55.81999969482422	57.02000045776367	1331000.0
1591	2024-08-21	56.790000915527344	56.939998626708984	56.22999954223633	56.90999984741211	1193600.0
1592	2024-08-22	56.70000076293945	58.130001068115234	56.56999969482422	56.93000030517578	1311800.0
1593	2024-08-23	57.439998626708984	57.869998931884766	56.709999084472656	56.880001068115234	1297900.0
1594	2024-08-26	58.720001220703125	59.459999084472656	57.39500045776367	57.59000015258789	2306100.0
1595	2024-08-27	58.459999084472656	58.619998931884766	57.83000183105469	57.83000183105469	1173200.0
1596	2024-08-28	57.65999984741211	58.310001373291016	57.150001525878906	58.310001373291016	1267700.0
1597	2024-08-29	59.029998779296875	59.67100143432617	58.09000015258789	58.34000015258789	1619900.0
1598	2024-08-30	59.209999084472656	59.779998779296875	58.65999984741211	59.40999984741211	3190000.0
1599	2024-09-03	57.90999984741211	59.529998779296875	57.70000076293945	59.209999084472656	2345700.0
1600	2024-09-04	57.41999816894531	57.459999084472656	56.33000183105469	57.13999938964844	1865200.0
1601	2024-09-05	56.93000030517578	57.43000030517578	56.5	57.43000030517578	4482900.0
1602	2024-09-06	59.189998626708984	61.09000015258789	57.31999969482422	60.2400016784668	8230800.0
1603	2024-09-09	56.040000915527344	59.20000076293945	55.40999984741211	58.619998931884766	4949400.0
1604	2024-09-10	54.560001373291016	56.5	54.5099983215332	56.400001525878906	3181600.0
1605	2024-09-11	55.310001373291016	55.709999084472656	54.314998626708984	54.5	2450300.0
1606	2024-09-12	56.4900016784668	56.97999954223633	55.560001373291016	55.83000183105469	2226400.0
1607	2024-09-13	56.630001068115234	57.150001525878906	56.1349983215332	56.47999954223633	2138600.0
1608	2024-09-16	56.7599983215332	57.380001068115234	56.189998626708984	56.560001373291016	2530100.0
1609	2024-09-17	55.689998626708984	57.31999969482422	55.2400016784668	56.90999984741211	1838200.0
1610	2024-09-18	56.63999938964844	57.0099983215332	55.14099884033203	55.34000015258789	2381300.0
1611	2024-09-19	57.90999984741211	58.40999984741211	56.70000076293945	57.40999984741211	2539600.0
1612	2024-09-20	57.970001220703125	58.400001525878906	57.57899856567383	57.779998779296875	3526400.0
1613	2024-09-23	58.849998474121094	58.849998474121094	58.0	58.45000076293945	1794400.0
1614	2024-09-24	58.65999984741211	59.58000183105469	58.275001525878906	59.0	2043300.0
1615	2024-09-25	60.54999923706055	60.584999084472656	58.33000183105469	58.66999816894531	3089000.0
1616	2024-09-26	62.529998779296875	63.369998931884766	60.56999969482422	61.119998931884766	4725000.0
1617	2024-09-27	61.66999816894531	62.75	61.459999084472656	61.95000076293945	2162100.0
1618	2024-09-30	62.09000015258789	62.15999984741211	60.72999954223633	61.61000061035156	2414400.0
1619	2024-10-01	61.41999816894531	63.154998779296875	61.380001068115234	62.09000015258789	2243000.0
1620	2024-10-02	62.33000183105469	62.41999816894531	60.599998474121094	61.31999969482422	2103900.0
1621	2024-10-03	62.97999954223633	63.029998779296875	61.90999984741211	62.0099983215332	2210800.0
1622	2024-10-04	63.84000015258789	64.30000305175781	63.400001525878906	63.959999084472656	2299500.0
1623	2024-10-07	62.779998779296875	64.47000122070312	62.65999984741211	63.630001068115234	1931800.0
1624	2024-10-08	66.88999938964844	68.63999938964844	66.31999969482422	67.88999938964844	14188200.0
1625	2024-10-09	69.25	69.36000061035156	66.87000274658203	66.87999725341797	6963500.0
1626	2024-10-10	69.22000122070312	69.54000091552734	68.13999938964844	68.7300033569336	33210300.0
1627	2024-10-11	68.88999938964844	69.77999877929688	68.62000274658203	69.05999755859375	4739400.0
1628	2024-10-14	68.86000061035156	70.19000244140625	68.22000122070312	69.11000061035156	2695200.0
1629	2024-10-15	70.04000091552734	70.08499908447266	68.51000213623047	68.98999786376953	3062300.0
1630	2024-10-16	72.5999984741211	72.63999938964844	69.87999725341797	70.11000061035156	5095100.0
1631	2024-10-17	72.5	73.80000305175781	71.7699966430664	72.54000091552734	3569000.0
1632	2024-10-18	72.30000305175781	73.19000244140625	72.0999984741211	72.45999908447266	2316500.0
1633	2024-10-21	71.77999877929688	72.94999694824219	71.51000213623047	72.19999694824219	2789700.0
1634	2024-10-22	70.68000030517578	71.70999908447266	69.58999633789062	71.70999908447266	4541800.0
1635	2024-10-23	70.55999755859375	70.87000274658203	69.7699966430664	70.68000030517578	2896100.0
1636	2024-10-24	70.58000183105469	71.8499984741211	70.125	70.61000061035156	2271600.0
1637	2024-10-25	68.98999786376953	70.95999908447266	68.63999938964844	70.48999786376953	2564000.0
1638	2024-10-28	69.58000183105469	70.16999816894531	69.2699966430664	69.69999694824219	1651400.0
1639	2024-10-29	70.1500015258789	70.58000183105469	68.79000091552734	69.48999786376953	1811700.0
1640	2024-10-30	68.9800033569336	70.33000183105469	68.80999755859375	69.62000274658203	1801900.0
1641	2024-10-31	69.37999725341797	70.0	68.58000183105469	68.73999786376953	1544000.0
1642	2024-11-01	71.11000061035156	71.30000305175781	69.5999984741211	69.87000274658203	2594600.0
1643	2024-11-04	69.8499984741211	70.93000030517578	69.27999877929688	70.79000091552734	1956100.0
1644	2024-11-05	72.25	72.31999969482422	69.86000061035156	70.0	1693300.0
1645	2024-11-06	75.51000213623047	75.87999725341797	73.302001953125	73.8499984741211	2860300.0
1646	2024-11-07	76.47000122070312	76.94000244140625	75.16999816894531	75.55999755859375	1839000.0
1647	2024-11-08	79.37999725341797	79.5	76.4800033569336	76.4800033569336	2658900.0
1648	2024-11-11	81.22000122070312	81.56999969482422	79.37999725341797	79.79000091552734	2450200.0
1649	2024-11-12	82.47000122070312	82.97000122070312	80.12999725341797	80.55999755859375	2811600.0
1650	2024-11-13	81.80999755859375	83.68000030517578	81.30400085449219	81.73999786376953	2368100.0
1651	2024-11-14	80.36000061035156	82.22000122070312	79.19000244140625	81.93000030517578	2711400.0
1652	2024-11-15	79.11000061035156	79.69000244140625	78.05999755859375	79.38999938964844	2165000.0
1653	2024-11-18	78.37000274658203	79.45999908447266	77.77999877929688	79.11000061035156	1852200.0
1654	2024-11-19	79.5199966430664	79.75	77.05999755859375	77.6500015258789	1491900.0
1655	2024-11-20	78.80999755859375	80.6500015258789	77.93000030517578	80.02999877929688	1232200.0
1656	2024-11-21	80.1500015258789	80.5999984741211	78.44000244140625	79.44000244140625	1772000.0
1657	2024-11-22	83.02999877929688	83.18000030517578	80.95999908447266	80.95999908447266	2280700.0
1658	2024-11-25	85.51000213623047	86.5	84.16999816894531	84.25	7870000.0
1659	2024-11-26	85.30000305175781	86.75	84.5999984741211	85.9800033569336	2691000.0
1660	2024-11-27	80.37999725341797	85.16999816894531	80.25	85.0999984741211	2769700.0