Rivaldi_Prediction/data/databaseSGD/US47215P1066.csv

1	Date	PX_LAST	PX_HIGH	PX_LOW	PX_OPEN	PX_VOLUME
2	2014-05-22	20.899999618530273	22.799999237060547	20.239999771118164	21.75	84449700.0
3	2014-05-23	20.100000381469727	21.25	19.940000534057617	21.25	20890300.0
4	2014-05-27	22.969999313354492	22.979999542236328	20.25	20.280000686645508	15338100.0
5	2014-05-28	24.780000686645508	25.299999237060547	22.799999237060547	22.979999542236328	16783000.0
6	2014-05-29	25.399999618530273	25.690000534057617	24.239999771118164	25.040000915527344	8525900.0
7	2014-05-30	25.0	25.559999465942383	23.790000915527344	25.270000457763672	6302800.0
8	2014-06-02	24.600000381469727	25.440000534057617	24.06999969482422	25.399999618530273	3808800.0
9	2014-06-03	25.100000381469727	25.25	24.030000686645508	24.170000076293945	3388500.0
10	2014-06-04	24.540000915527344	25.280000686645508	24.440000534057617	24.989999771118164	2990800.0
11	2014-06-05	25.780000686645508	26.75	24.600000381469727	24.799999237060547	7933500.0
12	2014-06-06	26.579999923706055	27.040000915527344	26.309999465942383	26.5	4317500.0
13	2014-06-09	28.43000030517578	29.09000015258789	26.579999923706055	27.0	10659800.0
14	2014-06-10	28.350000381469727	28.860000610351562	27.700000762939453	28.81999969482422	5617200.0
15	2014-06-11	29.0	29.489999771118164	28.100000381469727	28.100000381469727	6555600.0
16	2014-06-12	27.170000076293945	29.600000381469727	26.34000015258789	29.59000015258789	9159600.0
17	2014-06-13	27.790000915527344	28.200000762939453	27.1299991607666	27.68000030517578	5161800.0
18	2014-06-16	26.889999389648438	27.440000534057617	26.3799991607666	27.219999313354492	6160000.0
19	2014-06-17	27.018999099731445	27.450000762939453	26.6299991607666	27.219999313354492	3652000.0
20	2014-06-18	26.520000457763672	27.889999389648438	26.030000686645508	27.440000534057617	5278300.0
21	2014-06-19	25.829999923706055	27.0	25.799999237060547	27.0	3716900.0
22	2014-06-20	25.450000762939453	25.969999313354492	24.920000076293945	25.75	7613400.0
23	2014-06-23	26.3700008392334	26.459999084472656	25.100000381469727	25.110000610351562	5590900.0
24	2014-06-24	27.040000915527344	27.34000015258789	26.510000228881836	26.510000228881836	5737700.0
25	2014-06-25	27.06999969482422	27.350000381469727	26.450000762939453	27.25	1923600.0
26	2014-06-26	28.299999237060547	28.350000381469727	26.809999465942383	27.139999389648438	3622300.0
27	2014-06-27	28.010000228881836	28.5	27.709999084472656	28.360000610351562	3066300.0
28	2014-06-30	28.510000228881836	28.530000686645508	27.68000030517578	28.170000076293945	3986200.0
29	2014-07-01	29.690000534057617	31.219999313354492	28.860000610351562	29.0	12626000.0
30	2014-07-02	28.959999084472656	30.40999984741211	28.5	30.399999618530273	6108200.0
31	2014-07-03	27.790000915527344	29.350000381469727	27.530000686645508	29.280000686645508	4398200.0
32	2014-07-07	27.6299991607666	28.729999542236328	27.450000762939453	28.010000228881836	3826200.0
33	2014-07-08	26.469999313354492	28.079999923706055	25.809999465942383	28.079999923706055	6454700.0
34	2014-07-09	26.360000610351562	27.149999618530273	26.049999237060547	27.09000015258789	4549900.0
35	2014-07-10	27.700000762939453	27.79599952697754	25.280000686645508	25.829999923706055	4717600.0
36	2014-07-11	27.040000915527344	27.899999618530273	26.850000381469727	27.510000228881836	3315400.0
37	2014-07-14	28.040000915527344	28.229999542236328	27.5	27.6299991607666	2850400.0
38	2014-07-15	28.209999084472656	28.399999618530273	27.75	28.200000762939453	3427000.0
39	2014-07-16	29.110000610351562	29.299999237060547	28.299999237060547	28.5	3785400.0
40	2014-07-17	27.559999465942383	29.389999389648438	27.5	28.81999969482422	3749200.0
41	2014-07-18	27.81999969482422	28.329999923706055	27.5	27.739999771118164	1993900.0
42	2014-07-21	28.540000915527344	28.65999984741211	27.670000076293945	27.670000076293945	2098800.0
43	2014-07-22	28.729999542236328	29.3799991607666	28.5	28.84000015258789	2304200.0
44	2014-07-23	27.8799991607666	29.059999465942383	27.809999465942383	28.889999389648438	2476900.0
45	2014-07-24	29.049999237060547	29.229999542236328	27.899999618530273	28.0	2733300.0
46	2014-07-25	29.030000686645508	29.479999542236328	28.5	29.100000381469727	3872000.0
47	2014-07-28	29.489999771118164	30.350000381469727	29.06999969482422	29.260000228881836	5040700.0
48	2014-07-29	29.6200008392334	30.219999313354492	29.5	29.829999923706055	3316500.0
49	2014-07-30	29.06999969482422	30.100000381469727	29.020000457763672	30.059999465942383	3085100.0
50	2014-07-31	28.579999923706055	28.899999618530273	28.100000381469727	28.5	2979500.0
51	2014-08-01	27.940000534057617	28.790000915527344	27.299999237060547	28.549999237060547	4572400.0
52	2014-08-04	27.790000915527344	28.299999237060547	27.559999465942383	28.200000762939453	5315300.0
53	2014-08-05	27.729999542236328	28.187000274658203	27.5	27.700000762939453	2893700.0
54	2014-08-06	27.510000228881836	27.729999542236328	27.299999237060547	27.559999465942383	2412100.0
55	2014-08-07	27.479999542236328	28.06999969482422	27.3799991607666	27.75	3863500.0
56	2014-08-08	28.360000610351562	28.3799991607666	27.600000381469727	27.84000015258789	3737900.0
57	2014-08-11	28.209999084472656	29.0	28.09000015258789	28.799999237060547	4218700.0
58	2014-08-12	28.770000457763672	28.979999542236328	28.299999237060547	28.299999237060547	2742600.0
59	2014-08-13	30.469999313354492	30.559999465942383	28.950000762939453	28.950000762939453	8378200.0
60	2014-08-14	30.010000228881836	30.700000762939453	29.709999084472656	30.399999618530273	5536900.0
61	2014-08-15	29.579999923706055	30.700000762939453	28.100000381469727	28.690000534057617	10580600.0
62	2014-08-18	30.040000915527344	30.610000610351562	29.520000457763672	30.075000762939453	6617900.0
63	2014-08-19	30.209999084472656	31.809999465942383	29.889999389648438	30.420000076293945	10274700.0
64	2014-08-20	30.93000030517578	31.149999618530273	30.06999969482422	30.079999923706055	4141000.0
65	2014-08-21	30.81999969482422	31.450000762939453	30.530000686645508	31.020000457763672	4314800.0
66	2014-08-22	30.959999084472656	31.200000762939453	30.809999465942383	30.809999465942383	2418200.0
67	2014-08-25	31.34000015258789	31.450000762939453	30.739999771118164	31.309999465942383	3470900.0
68	2014-08-26	32.0099983215332	32.08000183105469	31.1200008392334	31.190000534057617	5343000.0
69	2014-08-27	32.63999938964844	33.099998474121094	31.829999923706055	31.850000381469727	7758900.0
70	2014-08-28	31.440000534057617	32.310001373291016	31.3799991607666	32.29999923706055	6761400.0
71	2014-08-29	31.920000076293945	32.06999969482422	31.299999237060547	31.540000915527344	3442200.0
72	2014-09-02	31.06999969482422	32.349998474121094	30.31999969482422	32.0	7451100.0
73	2014-09-03	30.809999465942383	31.549999237060547	30.56999969482422	31.5	2753800.0
74	2014-09-04	30.260000228881836	31.469999313354492	29.679000854492188	30.809999465942383	3774500.0
75	2014-09-05	29.030000686645508	30.420000076293945	28.899999618530273	30.34000015258789	7136500.0
76	2014-09-08	29.1299991607666	29.600000381469727	28.93000030517578	29.0	3337100.0
77	2014-09-09	29.059999465942383	29.56999969482422	28.989999771118164	29.219999313354492	3332200.0
78	2014-09-10	28.350000381469727	29.229999542236328	28.020000457763672	29.040000915527344	7511800.0
79	2014-09-11	29.1200008392334	29.170000076293945	28.18000030517578	28.670000076293945	5500600.0
80	2014-09-12	29.25	29.889999389648438	29.010000228881836	29.31999969482422	4192600.0
81	2014-09-15	28.8700008392334	29.600000381469727	28.360000610351562	29.59000015258789	5209900.0
82	2014-09-16	27.799999237060547	28.760000228881836	27.049999237060547	28.549999237060547	7236700.0
83	2014-09-17	28.100000381469727	28.239999771118164	27.729999542236328	27.979999542236328	3438400.0
84	2014-09-18	29.549999237060547	29.770000457763672	27.8700008392334	27.8700008392334	7522900.0
85	2014-09-19	28.350000381469727	30.200000762939453	27.639999389648438	30.0	12505800.0
86	2014-09-22	26.969999313354492	28.329999923706055	26.68000030517578	27.68000030517578	8150400.0
87	2014-09-23	26.56999969482422	27.15999984741211	25.84000015258789	27.020000457763672	5964700.0
88	2014-09-24	27.18000030517578	27.43199920654297	26.799999237060547	27.010000228881836	2863900.0
89	2014-09-25	26.56999969482422	27.649999618530273	26.094999313354492	27.459999084472656	5455200.0
90	2014-09-26	26.93000030517578	27.0	26.530000686645508	26.600000381469727	2482700.0
91	2014-09-29	26.329999923706055	26.700000762939453	26.0	26.479999542236328	3475400.0
92	2014-09-30	25.81999969482422	26.350000381469727	25.299999237060547	26.329999923706055	5396500.0
93	2014-10-01	25.020000457763672	26.15999984741211	24.979999542236328	25.520000457763672	4900200.0
94	2014-10-02	25.690000534057617	26.18000030517578	24.989999771118164	25.020000457763672	4961200.0
95	2014-10-03	25.979999542236328	26.3799991607666	25.799999237060547	25.979999542236328	2125100.0
96	2014-10-06	25.959999084472656	26.79400062561035	25.850000381469727	26.34000015258789	2441900.0
97	2014-10-07	25.350000381469727	26.040000915527344	25.280000686645508	25.799999237060547	4094400.0
98	2014-10-08	26.399999618530273	26.43000030517578	25.010000228881836	25.34000015258789	4149300.0
99	2014-10-09	25.65999984741211	26.399999618530273	25.559999465942383	26.299999237060547	4066600.0
100	2014-10-10	25.010000228881836	25.40999984741211	24.100000381469727	25.209999084472656	5530100.0
101	2014-10-13	24.059999465942383	25.200000762939453	23.829999923706055	25.0	7505700.0
102	2014-10-14	23.899999618530273	24.399999618530273	22.600000381469727	24.170000076293945	7695200.0
103	2014-10-15	24.299999237060547	24.329999923706055	22.889999389648438	23.25	4349400.0
104	2014-10-16	25.020000457763672	25.049999237060547	23.329999923706055	23.649999618530273	3851500.0
105	2014-10-17	25.06999969482422	26.270000457763672	24.3799991607666	25.639999389648438	4941400.0
106	2014-10-20	25.40999984741211	25.770000457763672	24.610000610351562	25.399999618530273	3292300.0
107	2014-10-21	25.399999618530273	25.799999237060547	24.899999618530273	25.459999084472656	3216300.0
108	2014-10-22	25.440000534057617	26.0	25.079999923706055	25.5	2541400.0
109	2014-10-23	24.65999984741211	25.979999542236328	24.600000381469727	25.729999542236328	3985600.0
110	2014-10-24	24.020000457763672	24.739999771118164	23.299999237060547	24.649999618530273	8052100.0
111	2014-10-27	24.1299991607666	24.549999237060547	23.700000762939453	23.75	3532900.0
112	2014-10-28	24.780000686645508	24.799999237060547	24.15999984741211	24.309999465942383	2725800.0
113	2014-10-29	24.100000381469727	24.8799991607666	24.09000015258789	24.700000762939453	2875600.0
114	2014-10-30	23.8799991607666	24.350000381469727	23.510000228881836	24.200000762939453	4398500.0
115	2014-10-31	23.889999389648438	24.5	23.73200035095215	24.290000915527344	5523600.0
116	2014-11-03	24.770000457763672	25.399999618530273	23.56999969482422	23.600000381469727	5740700.0
117	2014-11-04	24.90999984741211	25.059999465942383	24.299999237060547	24.760000228881836	4505100.0
118	2014-11-05	23.90999984741211	25.360000610351562	23.8799991607666	25.360000610351562	4620700.0
119	2014-11-06	24.530000686645508	24.600000381469727	23.610000610351562	23.950000762939453	3420200.0
120	2014-11-07	24.739999771118164	24.959999084472656	24.399999618530273	24.479999542236328	2588600.0
121	2014-11-10	26.25	27.06999969482422	25.215999603271484	25.25	7731100.0
122	2014-11-11	25.809999465942383	26.450000762939453	25.399999618530273	26.350000381469727	3538900.0
123	2014-11-12	27.649999618530273	28.2549991607666	25.85300064086914	26.0	9204700.0
124	2014-11-13	27.31999969482422	28.399999618530273	26.90999984741211	27.75	5952800.0
125	2014-11-14	27.010000228881836	27.450000762939453	26.299999237060547	27.360000610351562	6201800.0
126	2014-11-17	25.0	28.0	24.799999237060547	27.780000686645508	11837600.0
127	2014-11-18	25.40999984741211	25.459999084472656	24.850000381469727	25.0	4693700.0
128	2014-11-19	24.5	25.899999618530273	24.489999771118164	25.049999237060547	3676700.0
129	2014-11-20	23.75	24.389999389648438	23.579999923706055	24.3700008392334	7410700.0
130	2014-11-21	24.079999923706055	25.260000228881836	23.799999237060547	24.424999237060547	4114600.0
131	2014-11-24	24.040000915527344	24.299999237060547	23.549999237060547	23.729999542236328	4637500.0
132	2014-11-25	23.790000915527344	24.08799934387207	23.479999542236328	24.079999923706055	3228300.0
133	2014-11-26	23.780000686645508	24.100000381469727	23.530000686645508	23.739999771118164	2227000.0
134	2014-11-28	23.520000457763672	24.1200008392334	23.270000457763672	23.850000381469727	1939700.0
135	2014-12-01	21.969999313354492	23.639999389648438	21.780000686645508	23.530000686645508	6087800.0
136	2014-12-02	23.90999984741211	24.739999771118164	22.100000381469727	22.149999618530273	14865000.0
137	2014-12-03	24.600000381469727	25.25	24.170000076293945	24.399999618530273	18634800.0
138	2014-12-04	24.469999313354492	24.739999771118164	24.200000762939453	24.309999465942383	5097600.0
139	2014-12-05	23.850000381469727	24.5	23.399999618530273	24.360000610351562	8307100.0
140	2014-12-08	23.239999771118164	23.700000762939453	22.860000610351562	22.8799991607666	17062300.0
141	2014-12-09	25.420000076293945	25.950000762939453	22.0	22.610000610351562	20204100.0
142	2014-12-10	24.75	25.15999984741211	24.190000534057617	24.940000534057617	11808900.0
143	2014-12-11	24.790000915527344	25.5	24.6299991607666	24.84000015258789	7112100.0
144	2014-12-12	23.969999313354492	24.600000381469727	23.950000762939453	24.389999389648438	4668800.0
145	2014-12-15	23.260000228881836	24.3799991607666	22.920000076293945	24.200000762939453	7204100.0
146	2014-12-16	23.1299991607666	23.200000762939453	22.709999084472656	23.0	7588500.0
147	2014-12-17	23.5	23.5310001373291	23.020000457763672	23.219999313354492	8794600.0
148	2014-12-18	24.270000457763672	24.6299991607666	23.799999237060547	23.889999389648438	7931100.0
149	2014-12-19	24.56999969482422	24.719999313354492	23.979999542236328	24.229999542236328	9375400.0
150	2014-12-22	24.899999618530273	25.020000457763672	23.94499969482422	24.280000686645508	8317100.0
151	2014-12-23	24.729999542236328	24.950000762939453	24.389999389648438	24.81999969482422	4739000.0
152	2014-12-24	24.610000610351562	24.950000762939453	24.489999771118164	24.709999084472656	1217000.0
153	2014-12-26	24.559999465942383	24.6299991607666	24.18000030517578	24.5	1405600.0
154	2014-12-29	24.079999923706055	24.18000030517578	23.530000686645508	23.93000030517578	4095400.0
155	2014-12-30	23.25	24.0	23.1299991607666	23.510000228881836	7023700.0
156	2014-12-31	23.139999389648438	23.479999542236328	22.850000381469727	23.299999237060547	5262600.0
157	2015-01-02	24.020000457763672	24.110000610351562	23.149999618530273	23.3700008392334	3358500.0
158	2015-01-05	24.579999923706055	24.950000762939453	24.0	24.020000457763672	5029600.0
159	2015-01-06	24.530000686645508	25.010000228881836	24.149999618530273	24.600000381469727	9797800.0
160	2015-01-07	24.809999465942383	25.09000015258789	24.56999969482422	24.860000610351562	9084400.0
161	2015-01-08	25.079999923706055	25.290000915527344	24.510000228881836	24.81999969482422	12821700.0
162	2015-01-09	24.940000534057617	25.55500030517578	24.75	25.010000228881836	8119800.0
163	2015-01-12	24.110000610351562	24.8799991607666	23.84000015258789	24.8799991607666	4228600.0
164	2015-01-13	23.84000015258789	24.329999923706055	23.59000015258789	24.270000457763672	4772100.0
165	2015-01-14	23.81999969482422	24.299999237060547	23.5	23.600000381469727	3829500.0
166	2015-01-15	23.31999969482422	24.030000686645508	22.959999084472656	24.020000457763672	5076800.0
167	2015-01-16	24.06999969482422	24.170000076293945	23.079999923706055	23.190000534057617	6879100.0
168	2015-01-20	24.559999465942383	24.780000686645508	23.809999465942383	24.040000915527344	6678800.0
169	2015-01-21	24.479999542236328	24.8799991607666	24.229999542236328	24.420000076293945	7540000.0
170	2015-01-22	24.34000015258789	24.489999771118164	24.0	24.40999984741211	4051200.0
171	2015-01-23	24.649999618530273	25.06999969482422	23.889999389648438	24.229999542236328	7164200.0
172	2015-01-26	25.010000228881836	25.040000915527344	24.469999313354492	24.469999313354492	7530100.0
173	2015-01-27	25.34000015258789	25.639999389648438	24.329999923706055	24.68000030517578	11316400.0
174	2015-01-28	25.989999771118164	26.329999923706055	25.3799991607666	25.459999084472656	14564800.0
175	2015-01-29	24.690000534057617	25.979999542236328	24.520000457763672	25.389999389648438	12245400.0
176	2015-01-30	24.84000015258789	25.0	24.520000457763672	24.600000381469727	5581400.0
177	2015-02-02	25.479999542236328	25.479999542236328	24.350000381469727	24.989999771118164	5630800.0
178	2015-02-03	26.31999969482422	26.440000534057617	25.459999084472656	25.6299991607666	10489600.0
179	2015-02-04	26.709999084472656	26.90999984741211	26.100000381469727	26.229999542236328	7972400.0
180	2015-02-05	26.809999465942383	26.989999771118164	26.43000030517578	26.690000534057617	4467900.0
181	2015-02-06	26.459999084472656	26.920000076293945	26.049999237060547	26.65999984741211	4904700.0
182	2015-02-09	26.610000610351562	27.350000381469727	26.479999542236328	26.809999465942383	8417700.0
183	2015-02-10	26.31999969482422	26.93000030517578	26.197999954223633	26.649999618530273	4944500.0
184	2015-02-11	26.450000762939453	26.809999465942383	26.187999725341797	26.270000457763672	6130200.0
185	2015-02-12	26.5	27.0	26.360000610351562	26.670000076293945	7894900.0
186	2015-02-13	26.229999542236328	26.860000610351562	26.1299991607666	26.700000762939453	3844400.0
187	2015-02-17	27.299999237060547	27.309999465942383	25.979999542236328	26.420000076293945	5805000.0
188	2015-02-18	28.0	28.489999771118164	27.190000534057617	27.399999618530273	12621900.0
189	2015-02-19	27.829999923706055	28.219999313354492	27.429000854492188	28.219999313354492	4433700.0
190	2015-02-20	28.209999084472656	28.270000457763672	27.450000762939453	27.920000076293945	4147400.0
191	2015-02-23	28.110000610351562	28.489999771118164	28.0	28.200000762939453	3698800.0
192	2015-02-24	27.489999771118164	28.139999389648438	27.479999542236328	27.899999618530273	3618600.0
193	2015-02-25	27.299999237060547	27.65999984741211	26.8700008392334	27.34000015258789	6402600.0
194	2015-02-26	28.0	28.350000381469727	27.200000762939453	27.56999969482422	5438000.0
195	2015-02-27	27.670000076293945	28.170000076293945	27.34000015258789	28.0	8232400.0
196	2015-03-02	28.149999618530273	28.219999313354492	27.670000076293945	27.84000015258789	10054900.0
197	2015-03-03	27.530000686645508	29.899999618530273	27.34000015258789	29.299999237060547	24166700.0
198	2015-03-04	27.719999313354492	28.200000762939453	27.299999237060547	28.0	7162000.0
199	2015-03-05	29.0	29.040000915527344	27.049999237060547	28.329999923706055	10052700.0
200	2015-03-06	28.6200008392334	29.280000686645508	28.5	28.5	11476100.0
201	2015-03-09	28.920000076293945	29.15999984741211	28.520000457763672	28.520000457763672	6116500.0
202	2015-03-10	28.25	28.760000228881836	27.75	28.59000015258789	8779700.0
203	2015-03-11	27.510000228881836	28.139999389648438	27.110000610351562	28.139999389648438	6990100.0
204	2015-03-12	28.200000762939453	28.260000228881836	27.530000686645508	27.780000686645508	6445100.0
205	2015-03-13	28.079999923706055	28.299999237060547	27.81100082397461	28.200000762939453	8797800.0
206	2015-03-16	27.719999313354492	28.190000534057617	27.40999984741211	27.8700008392334	10363300.0
207	2015-03-17	28.530000686645508	28.700000762939453	27.690000534057617	28.0	14498600.0
208	2015-03-18	29.010000228881836	29.059999465942383	28.020000457763672	28.020000457763672	9694200.0
209	2015-03-19	28.940000534057617	29.1299991607666	28.639999389648438	29.0	6348500.0
210	2015-03-20	29.110000610351562	29.15999984741211	28.84000015258789	29.149999618530273	8733200.0
211	2015-03-23	29.0	29.200000762939453	28.739999771118164	28.959999084472656	8168400.0
212	2015-03-24	29.739999771118164	29.989999771118164	28.709999084472656	28.790000915527344	18103200.0
213	2015-03-25	29.709999084472656	30.600000381469727	29.65999984741211	29.84000015258789	12682400.0
214	2015-03-26	29.780000686645508	30.280000686645508	29.360000610351562	29.6299991607666	5719300.0
215	2015-03-27	30.079999923706055	30.200000762939453	29.719999313354492	29.889999389648438	5221000.0
216	2015-03-30	29.75	30.270000457763672	29.239999771118164	30.219999313354492	4873200.0
217	2015-03-31	29.3799991607666	29.739999771118164	29.350000381469727	29.579999923706055	4493100.0
218	2015-04-01	29.219999313354492	29.809999465942383	29.010000228881836	29.450000762939453	5100300.0
219	2015-04-02	29.489999771118164	30.06999969482422	29.299999237060547	29.399999618530273	6989900.0
220	2015-04-06	30.030000686645508	30.520000457763672	29.399999618530273	29.440000534057617	10998700.0
221	2015-04-07	31.0	31.84000015258789	30.121999740600586	30.1299991607666	11665500.0
222	2015-04-08	32.65999984741211	32.95000076293945	31.450000762939453	31.469999313354492	12985400.0
223	2015-04-09	32.689998626708984	33.709999084472656	32.3650016784668	33.0	8605400.0
224	2015-04-10	33.22999954223633	33.560001373291016	32.540000915527344	32.70000076293945	7258400.0
225	2015-04-13	34.11000061035156	34.77000045776367	33.04999923706055	33.38999938964844	17579200.0
226	2015-04-14	33.220001220703125	33.81999969482422	32.70000076293945	33.77000045776367	10773100.0
227	2015-04-15	33.54999923706055	34.22999954223633	33.400001525878906	33.83000183105469	7788300.0
228	2015-04-16	33.95000076293945	34.07500076293945	33.040000915527344	33.54999923706055	6753200.0
229	2015-04-17	33.189998626708984	33.720001220703125	32.650001525878906	33.130001068115234	7269100.0
230	2015-04-20	33.0	33.38999938964844	32.66999816894531	33.29999923706055	4531000.0
231	2015-04-21	33.720001220703125	33.849998474121094	32.869998931884766	33.06999969482422	5947100.0
232	2015-04-22	33.7599983215332	34.04999923706055	33.47999954223633	33.88999938964844	7423300.0
233	2015-04-23	33.65999984741211	34.040000915527344	33.5	33.93000030517578	8136700.0
234	2015-04-24	34.720001220703125	35.290000915527344	33.79999923706055	33.79999923706055	11236200.0
235	2015-04-27	35.279998779296875	36.75	34.93000030517578	34.93000030517578	15443500.0
236	2015-04-28	35.02000045776367	35.5	34.43000030517578	35.45000076293945	8637300.0
237	2015-04-29	34.20000076293945	34.970001220703125	34.0	34.779998779296875	8296000.0
238	2015-04-30	33.560001373291016	34.5099983215332	33.119998931884766	34.20000076293945	5762800.0
239	2015-05-01	33.529998779296875	34.0	32.709999084472656	33.880001068115234	5292600.0
240	2015-05-04	34.290000915527344	34.90999984741211	33.70000076293945	34.0099983215332	7758900.0
241	2015-05-05	33.70000076293945	34.13999938964844	33.150001525878906	34.0	4681500.0
242	2015-05-06	32.47999954223633	33.650001525878906	32.380001068115234	33.54999923706055	7477000.0
243	2015-05-07	33.08000183105469	33.79999923706055	32.36000061035156	33.79999923706055	10170000.0
244	2015-05-08	33.7400016784668	33.849998474121094	32.099998474121094	32.959999084472656	11417200.0
245	2015-05-11	34.459999084472656	34.52000045776367	33.5099983215332	34.0	7216300.0
246	2015-05-12	32.77000045776367	34.43000030517578	32.599998474121094	34.189998626708984	11040900.0
247	2015-05-13	32.7599983215332	32.88999938964844	32.279998779296875	32.7599983215332	9156700.0
248	2015-05-14	33.380001068115234	33.63999938964844	32.70000076293945	32.970001220703125	7195700.0
249	2015-05-15	33.400001525878906	33.849998474121094	32.29999923706055	33.0	12119500.0
250	2015-05-18	33.90999984741211	34.25	33.29999923706055	33.439998626708984	7399900.0
251	2015-05-19	34.150001525878906	34.20000076293945	33.56999969482422	33.95000076293945	7250100.0
252	2015-05-20	33.72999954223633	34.349998474121094	33.459999084472656	34.08000183105469	5678700.0
253	2015-05-21	33.86000061035156	34.09000015258789	33.470001220703125	33.81999969482422	10710200.0
254	2015-05-22	34.88999938964844	34.88999938964844	33.79999923706055	34.060001373291016	10199700.0
255	2015-05-26	34.209999084472656	35.369998931884766	33.959999084472656	35.06999969482422	9760600.0
256	2015-05-27	34.25	34.470001220703125	33.36000061035156	34.099998474121094	4805900.0
257	2015-05-28	34.02000045776367	34.25	33.4900016784668	33.72999954223633	6050600.0
258	2015-05-29	33.68000030517578	34.369998931884766	33.400001525878906	33.95000076293945	8288300.0
259	2015-06-01	34.7599983215332	34.959999084472656	33.79999923706055	33.880001068115234	9605200.0
260	2015-06-02	34.79999923706055	35.04999923706055	34.0	34.290000915527344	7089100.0
261	2015-06-03	34.77000045776367	35.189998626708984	34.56999969482422	34.959999084472656	8312900.0
262	2015-06-04	34.119998931884766	34.619998931884766	33.88999938964844	34.619998931884766	6243200.0
263	2015-06-05	35.66999816894531	36.59000015258789	33.95000076293945	34.08000183105469	21242800.0
264	2015-06-08	36.22999954223633	37.060001373291016	35.77000045776367	36.0099983215332	19732100.0
265	2015-06-09	36.43000030517578	36.65999984741211	35.45000076293945	36.29999923706055	11905400.0
266	2015-06-10	36.2599983215332	36.599998474121094	35.779998779296875	36.0	8395000.0
267	2015-06-11	36.869998931884766	37.150001525878906	36.34000015258789	36.369998931884766	6144100.0
268	2015-06-12	37.95000076293945	38.0	36.86000061035156	36.970001220703125	10378600.0
269	2015-06-15	36.630001068115234	37.81999969482422	36.529998779296875	37.27000045776367	7435500.0
270	2015-06-16	36.5	37.0	36.2400016784668	36.43000030517578	5084100.0
271	2015-06-17	35.45000076293945	37.150001525878906	35.380001068115234	37.029998779296875	11766200.0
272	2015-06-18	35.56999969482422	35.900001525878906	35.05500030517578	35.5	8543600.0
273	2015-06-19	34.61000061035156	35.220001220703125	33.91999816894531	35.0	10461100.0
274	2015-06-22	34.59000015258789	35.040000915527344	34.40999984741211	34.95000076293945	6621600.0
275	2015-06-23	34.59000015258789	35.0	34.40999984741211	35.0	6173100.0
276	2015-06-24	34.779998779296875	35.47999954223633	34.66999816894531	34.900001525878906	4968300.0
277	2015-06-25	34.02000045776367	34.7400016784668	33.63999938964844	34.56999969482422	5549700.0
278	2015-06-26	33.45500183105469	33.54999923706055	32.08000183105469	33.099998474121094	10686000.0
279	2015-06-29	32.5	33.17599868774414	31.719999313354492	32.619998931884766	9346500.0
280	2015-06-30	34.099998474121094	34.099998474121094	33.029998779296875	33.06999969482422	9250500.0
281	2015-07-01	33.25	34.20500183105469	32.93000030517578	34.08000183105469	7856400.0
282	2015-07-02	33.130001068115234	33.63999938964844	32.79999923706055	33.47999954223633	4676400.0
283	2015-07-06	31.889999389648438	32.400001525878906	31.200000762939453	31.600000381469727	9617600.0
284	2015-07-07	30.610000610351562	30.96500015258789	28.1299991607666	30.200000762939453	25428900.0
285	2015-07-08	30.31999969482422	30.860000610351562	28.709999084472656	28.90999984741211	13745300.0
286	2015-07-09	32.779998779296875	33.41999816894531	31.8799991607666	32.84000015258789	14262100.0
287	2015-07-10	32.400001525878906	33.25	32.349998474121094	32.880001068115234	9779300.0
288	2015-07-13	33.900001525878906	34.45000076293945	32.95000076293945	32.95000076293945	8597100.0
289	2015-07-14	33.91999816894531	34.369998931884766	33.5	33.65999984741211	5304600.0
290	2015-07-15	32.38999938964844	34.0	32.150001525878906	33.470001220703125	7342100.0
291	2015-07-16	33.84000015258789	34.34000015258789	32.73099899291992	32.79999923706055	7117700.0
292	2015-07-17	35.31999969482422	35.400001525878906	34.40999984741211	34.5	10091900.0
293	2015-07-20	35.060001373291016	35.400001525878906	34.52000045776367	34.939998626708984	5817800.0
294	2015-07-21	35.310001373291016	35.400001525878906	35.0	35.38999938964844	4792800.0
295	2015-07-22	35.380001068115234	35.40999984741211	34.650001525878906	34.9900016784668	5068200.0
296	2015-07-23	34.70000076293945	35.45000076293945	33.915000915527344	35.45000076293945	7820100.0
297	2015-07-24	34.63999938964844	35.560001373291016	33.970001220703125	35.400001525878906	8765200.0
298	2015-07-27	32.150001525878906	33.31999969482422	32.060001373291016	32.79999923706055	9862900.0
299	2015-07-28	32.47999954223633	32.540000915527344	31.420000076293945	32.0	23242000.0
300	2015-07-29	33.290000915527344	33.470001220703125	32.5099983215332	32.65999984741211	5709100.0
301	2015-07-30	33.369998931884766	33.81999969482422	33.0	33.099998474121094	3850800.0
302	2015-07-31	33.029998779296875	33.70000076293945	31.729999542236328	33.70000076293945	6954300.0
303	2015-08-03	32.91999816894531	33.939998626708984	32.45000076293945	32.529998779296875	5380800.0
304	2015-08-04	33.9900016784668	34.02000045776367	33.0	33.16999816894531	8671500.0
305	2015-08-05	34.31999969482422	34.9900016784668	34.15999984741211	34.31999969482422	7432600.0
306	2015-08-06	32.810001373291016	34.77000045776367	32.630001068115234	34.29999923706055	9153900.0
307	2015-08-07	32.06999969482422	34.20000076293945	31.649999618530273	33.029998779296875	15015800.0
308	2015-08-10	30.059999465942383	31.0	29.670000076293945	30.8799991607666	21184300.0
309	2015-08-11	28.020000457763672	29.700000762939453	27.3700008392334	29.670000076293945	24493500.0
310	2015-08-12	26.770000457763672	27.020000457763672	25.639999389648438	26.969999313354492	32296300.0
311	2015-08-13	27.049999237060547	27.56999969482422	26.899999618530273	27.469999313354492	12373300.0
312	2015-08-14	28.1200008392334	28.225000381469727	27.0	27.0	10130000.0
313	2015-08-17	27.329999923706055	27.959999084472656	27.1299991607666	27.799999237060547	10546400.0
314	2015-08-18	26.6200008392334	27.139999389648438	26.200000762939453	26.510000228881836	7864300.0
315	2015-08-19	26.780000686645508	27.0	26.0	26.68000030517578	10029100.0
316	2015-08-20	24.899999618530273	26.280000686645508	24.889999389648438	26.100000381469727	12159200.0
317	2015-08-21	25.049999237060547	26.059999465942383	23.65999984741211	24.030000686645508	16420100.0
318	2015-08-24	23.93000030517578	24.940000534057617	21.549999237060547	22.700000762939453	21356300.0
319	2015-08-25	25.059999465942383	27.920000076293945	24.9950008392334	26.5	13116300.0
320	2015-08-26	25.59000015258789	25.799999237060547	24.549999237060547	25.510000228881836	12724400.0
321	2015-08-27	27.100000381469727	27.149999618530273	26.030000686645508	26.479999542236328	12850800.0
322	2015-08-28	26.770000457763672	27.479999542236328	26.270000457763672	26.270000457763672	10343500.0
323	2015-08-31	25.8799991607666	26.704999923706055	25.665000915527344	26.65999984741211	10443100.0
324	2015-09-01	24.8799991607666	25.920000076293945	24.68000030517578	25.170000076293945	10543700.0
325	2015-09-02	24.8700008392334	25.649999618530273	24.219999313354492	25.239999771118164	7220200.0
326	2015-09-03	24.40999984741211	25.139999389648438	24.389999389648438	24.920000076293945	9376900.0
327	2015-09-04	22.809999465942383	24.459999084472656	22.639999389648438	24.0	14607800.0
328	2015-09-08	23.950000762939453	25.979999542236328	23.280000686645508	24.079999923706055	31308800.0
329	2015-09-09	24.670000076293945	25.850000381469727	24.5	24.799999237060547	20122700.0
330	2015-09-10	24.190000534057617	24.81999969482422	24.03499984741211	24.5	12979300.0
331	2015-09-11	24.260000228881836	24.290000915527344	23.149999618530273	24.100000381469727	11195200.0
332	2015-09-14	24.209999084472656	24.469999313354492	23.290000915527344	23.5	8213800.0
333	2015-09-15	24.979999542236328	25.139999389648438	24.100000381469727	24.290000915527344	9320700.0
334	2015-09-16	26.989999771118164	27.049999237060547	25.190000534057617	25.399999618530273	16470400.0
335	2015-09-17	27.639999389648438	27.959999084472656	26.31999969482422	26.34000015258789	11761000.0
336	2015-09-18	26.43000030517578	27.540000915527344	26.28499984741211	27.020000457763672	12731200.0
337	2015-09-21	25.979999542236328	26.940000534057617	25.850000381469727	26.940000534057617	6746200.0
338	2015-09-22	25.540000915527344	25.850000381469727	25.139999389648438	25.5	6286400.0
339	2015-09-23	24.3799991607666	25.8799991607666	24.059999465942383	25.6299991607666	12222300.0
340	2015-09-24	25.34000015258789	25.43000030517578	24.1299991607666	24.329999923706055	7729900.0
341	2015-09-25	25.940000534057617	26.799999237060547	25.600000381469727	25.770000457763672	12661100.0
342	2015-09-28	24.690000534057617	25.889999389648438	24.670000076293945	25.6200008392334	12208200.0
343	2015-09-29	24.43000030517578	24.906999588012695	24.110000610351562	24.799999237060547	9020200.0
344	2015-09-30	26.059999465942383	26.5	25.200000762939453	25.459999084472656	13389200.0
345	2015-10-01	26.5	27.06999969482422	25.440000534057617	26.75	7539200.0
346	2015-10-02	28.90999984741211	29.399999618530273	26.5	26.979999542236328	19914300.0
347	2015-10-05	28.780000686645508	29.149999618530273	28.350000381469727	29.149999618530273	12350000.0
348	2015-10-06	27.709999084472656	28.700000762939453	27.44499969482422	28.700000762939453	11701100.0
349	2015-10-07	27.540000915527344	28.68000030517578	27.420000076293945	28.139999389648438	14352300.0
350	2015-10-08	27.31999969482422	27.489999771118164	26.229999542236328	27.40999984741211	16777700.0
351	2015-10-09	28.40999984741211	28.770000457763672	27.290000915527344	27.469999313354492	14903900.0
352	2015-10-12	28.719999313354492	28.75	27.950000762939453	28.6200008392334	8970700.0
353	2015-10-13	26.90999984741211	28.31999969482422	26.829999923706055	28.31999969482422	13936000.0
354	2015-10-14	25.520000457763672	27.0	25.100000381469727	27.0	21679500.0
355	2015-10-15	26.260000228881836	26.700000762939453	25.389999389648438	26.059999465942383	17715900.0
356	2015-10-16	26.889999389648438	26.950000762939453	26.139999389648438	26.3700008392334	9598500.0
357	2015-10-19	27.09000015258789	27.415000915527344	26.6299991607666	26.889999389648438	8152800.0
358	2015-10-20	26.530000686645508	27.399999618530273	26.459999084472656	27.09000015258789	7138700.0
359	2015-10-21	26.010000228881836	26.889999389648438	25.825000762939453	26.31999969482422	6717100.0
360	2015-10-22	26.200000762939453	26.93000030517578	25.809999465942383	26.299999237060547	15818900.0
361	2015-10-23	27.100000381469727	27.520000457763672	26.93000030517578	27.229999542236328	17484800.0
362	2015-10-26	26.84000015258789	27.489999771118164	26.780000686645508	27.299999237060547	7516300.0
363	2015-10-27	27.65999984741211	28.06999969482422	27.09000015258789	27.709999084472656	13398000.0
364	2015-10-28	27.68000030517578	28.110000610351562	27.239999771118164	27.5	9983600.0
365	2015-10-29	27.690000534057617	27.850000381469727	26.81999969482422	27.739999771118164	9818800.0
366	2015-10-30	27.6200008392334	27.80500030517578	27.450000762939453	27.549999237060547	7372000.0
367	2015-11-02	28.649999618530273	28.8799991607666	27.309999465942383	27.5	9802300.0
368	2015-11-03	29.3700008392334	29.899999618530273	28.649999618530273	28.709999084472656	10877800.0
369	2015-11-04	29.270000457763672	30.260000228881836	29.170000076293945	30.0	7948000.0
370	2015-11-05	28.799999237060547	29.56999969482422	27.8700008392334	29.559999465942383	9722400.0
371	2015-11-06	29.700000762939453	29.950000762939453	28.3700008392334	29.0	11373800.0
372	2015-11-09	28.760000228881836	29.950000762939453	28.40999984741211	29.889999389648438	10377300.0
373	2015-11-10	28.200000762939453	28.700000762939453	27.299999237060547	28.6200008392334	12392000.0
374	2015-11-11	27.8799991607666	28.489999771118164	26.850000381469727	28.440000534057617	14746300.0
375	2015-11-12	28.780000686645508	29.450000762939453	27.649999618530273	28.18000030517578	15874700.0
376	2015-11-13	26.75	28.25	26.600000381469727	27.81999969482422	23067700.0
377	2015-11-16	28.809999465942383	29.579999923706055	26.5310001373291	26.709999084472656	26242700.0
378	2015-11-17	28.93000030517578	29.950000762939453	28.670000076293945	29.190000534057617	13884100.0
379	2015-11-18	28.559999465942383	29.200000762939453	27.950000762939453	29.149999618530273	10246800.0
380	2015-11-19	29.049999237060547	29.21500015258789	28.32699966430664	28.709999084472656	9054000.0
381	2015-11-20	29.989999771118164	30.049999237060547	29.1299991607666	29.329999923706055	11573300.0
382	2015-11-23	30.68000030517578	31.06999969482422	29.989999771118164	30.079999923706055	14031700.0
383	2015-11-24	30.350000381469727	31.18000030517578	30.100000381469727	30.600000381469727	8037400.0
384	2015-11-25	29.989999771118164	30.75	29.825000762939453	30.450000762939453	6705600.0
385	2015-11-27	29.950000762939453	30.049999237060547	29.06999969482422	29.100000381469727	6163400.0
386	2015-11-30	30.68000030517578	30.93000030517578	29.84000015258789	30.3799991607666	37066300.0
387	2015-12-01	31.5	31.579999923706055	30.200000762939453	30.3799991607666	12626800.0
388	2015-12-02	31.93000030517578	32.439998626708984	31.299999237060547	31.700000762939453	12022500.0
389	2015-12-03	31.559999465942383	32.47999954223633	31.079999923706055	32.0	9512600.0
390	2015-12-04	32.25	32.369998931884766	31.100000381469727	31.350000381469727	9732600.0
391	2015-12-07	32.529998779296875	32.619998931884766	31.889999389648438	32.36000061035156	6434600.0
392	2015-12-08	31.889999389648438	32.25	31.579999923706055	31.969999313354492	7787000.0
393	2015-12-09	31.579999923706055	32.08000183105469	31.204999923706055	31.770000457763672	5257000.0
394	2015-12-10	31.600000381469727	31.75	31.15999984741211	31.579999923706055	7783400.0
395	2015-12-11	30.549999237060547	31.299999237060547	30.530000686645508	31.149999618530273	11736400.0
396	2015-12-14	30.84000015258789	30.850000381469727	30.030000686645508	30.780000686645508	7072300.0
397	2015-12-15	31.579999923706055	31.899999618530273	31.0	31.0	7356700.0
398	2015-12-16	32.224998474121094	32.35499954223633	31.75	31.899999618530273	6822600.0
399	2015-12-17	32.380001068115234	33.47999954223633	31.889999389648438	32.650001525878906	10487100.0
400	2015-12-18	32.650001525878906	32.790000915527344	31.93000030517578	32.11000061035156	8456100.0
401	2015-12-21	32.5	33.099998474121094	32.380001068115234	32.939998626708984	4844000.0
402	2015-12-22	32.529998779296875	32.63999938964844	32.150001525878906	32.45000076293945	6373200.0
403	2015-12-23	32.540000915527344	33.099998474121094	32.5099983215332	32.56999969482422	4869400.0
404	2015-12-24	32.58000183105469	32.779998779296875	32.540000915527344	32.650001525878906	1728900.0
405	2015-12-28	31.889999389648438	32.54499816894531	31.3700008392334	32.5	6195100.0
406	2015-12-29	32.650001525878906	32.94499969482422	32.04999923706055	32.189998626708984	6311100.0
407	2015-12-30	32.08000183105469	32.61000061035156	31.90999984741211	32.09000015258789	3746300.0
408	2015-12-31	32.26499938964844	32.709999084472656	31.6299991607666	31.959999084472656	3464000.0
409	2016-01-04	29.530000686645508	30.65999984741211	29.0	30.65999984741211	18265300.0
410	2016-01-05	30.0	30.299999237060547	29.600000381469727	30.049999237060547	9426400.0
411	2016-01-06	29.760000228881836	30.030000686645508	29.049999237060547	29.229999542236328	12988900.0
412	2016-01-07	27.950000762939453	29.149999618530273	27.649999618530273	28.34000015258789	18155700.0
413	2016-01-08	27.6200008392334	28.899999618530273	27.469999313354492	28.579999923706055	15164100.0
414	2016-01-11	27.030000686645508	27.729999542236328	25.969999313354492	27.350000381469727	18866600.0
415	2016-01-12	28.204999923706055	28.299999237060547	27.2450008392334	27.520000457763672	11202600.0
416	2016-01-13	27.100000381469727	28.5	26.780000686645508	28.3700008392334	8981100.0
417	2016-01-14	28.1200008392334	28.43000030517578	26.850000381469727	27.350000381469727	9756900.0
418	2016-01-15	26.989999771118164	27.290000915527344	26.350000381469727	26.5	13641500.0
419	2016-01-19	27.40999984741211	28.635000228881836	26.940000534057617	28.31999969482422	14022400.0
420	2016-01-20	26.3799991607666	26.8799991607666	25.360000610351562	26.5	23393300.0
421	2016-01-21	26.690000534057617	27.15999984741211	25.799999237060547	26.170000076293945	8423100.0
422	2016-01-22	27.270000457763672	27.889999389648438	26.954999923706055	27.889999389648438	9454400.0
423	2016-01-25	27.030000686645508	27.524999618530273	26.950000762939453	27.1200008392334	6988400.0
424	2016-01-26	27.0	27.200000762939453	26.09000015258789	26.75	6816300.0
425	2016-01-27	25.3799991607666	27.040000915527344	25.145000457763672	27.040000915527344	21140400.0
426	2016-01-28	25.3700008392334	26.079999923706055	24.969999313354492	26.0	21548300.0
427	2016-01-29	26.030000686645508	26.350000381469727	25.5	25.850000381469727	11895800.0
428	2016-02-01	25.59000015258789	25.959999084472656	25.139999389648438	25.6200008392334	10915500.0
429	2016-02-02	24.670000076293945	25.56999969482422	24.524999618530273	25.31999969482422	11283200.0
430	2016-02-03	23.809999465942383	24.790000915527344	23.3700008392334	24.68000030517578	20210000.0
431	2016-02-04	24.959999084472656	25.260000228881836	23.969999313354492	24.0	20951000.0
432	2016-02-05	23.639999389648438	24.950000762939453	23.510000228881836	24.690000534057617	19828500.0
433	2016-02-08	23.209999084472656	23.260000228881836	22.18000030517578	23.049999237060547	30399400.0
434	2016-02-09	22.8799991607666	23.524999618530273	22.469999313354492	22.700000762939453	16699000.0
435	2016-02-10	23.239999771118164	23.559999465942383	22.84000015258789	23.3799991607666	12427200.0
436	2016-02-11	22.899999618530273	23.1299991607666	22.135000228881836	22.530000686645508	20207600.0
437	2016-02-12	23.1299991607666	23.40999984741211	22.450000762939453	23.100000381469727	13903600.0
438	2016-02-16	24.979999542236328	25.989999771118164	24.18000030517578	24.760000228881836	20056900.0
439	2016-02-17	25.719999313354492	26.200000762939453	24.860000610351562	25.420000076293945	17465700.0
440	2016-02-18	25.329999923706055	25.899999618530273	25.010000228881836	25.899999618530273	11910900.0
441	2016-02-19	25.540000915527344	25.81999969482422	24.889999389648438	25.200000762939453	7525300.0
442	2016-02-22	26.31999969482422	26.469999313354492	25.670000076293945	26.09000015258789	8158100.0
443	2016-02-23	25.59000015258789	26.170000076293945	25.5	26.010000228881836	5601100.0
444	2016-02-24	25.68000030517578	25.760000228881836	24.299999237060547	25.100000381469727	10381300.0
445	2016-02-25	24.93000030517578	25.100000381469727	24.440000534057617	24.75	10993300.0
446	2016-02-26	25.40999984741211	25.799999237060547	25.15999984741211	25.65999984741211	8269300.0
447	2016-02-29	25.709999084472656	26.0	25.280000686645508	25.329999923706055	14099100.0
448	2016-03-01	26.5	27.190000534057617	26.309999465942383	26.889999389648438	17268300.0
449	2016-03-02	26.639999389648438	27.1299991607666	26.260000228881836	27.1200008392334	14655400.0
450	2016-03-03	25.59000015258789	26.780000686645508	25.209999084472656	26.780000686645508	15821400.0
451	2016-03-04	26.479999542236328	26.549999237060547	25.68000030517578	25.940000534057617	13871800.0
452	2016-03-07	26.139999389648438	26.559999465942383	25.899999618530273	26.280000686645508	12718100.0
453	2016-03-08	26.06999969482422	26.34000015258789	25.760000228881836	25.850000381469727	9149100.0
454	2016-03-09	26.34000015258789	26.479999542236328	25.770000457763672	26.15999984741211	6110200.0
455	2016-03-10	26.389999389648438	26.815000534057617	26.010000228881836	26.479999542236328	8236900.0
456	2016-03-11	27.829999923706055	27.920000076293945	26.530000686645508	26.75	11863100.0
457	2016-03-14	27.739999771118164	28.25	27.690000534057617	28.0	7517200.0
458	2016-03-15	27.15999984741211	27.5	26.864999771118164	27.450000762939453	6979100.0
459	2016-03-16	27.84000015258789	27.959999084472656	26.950000762939453	27.030000686645508	7251800.0
460	2016-03-17	27.030000686645508	28.040000915527344	26.985000610351562	27.5	9674600.0
461	2016-03-18	27.079999923706055	27.360000610351562	26.520000457763672	27.170000076293945	12890700.0
462	2016-03-21	26.959999084472656	27.559999465942383	26.579999923706055	27.260000228881836	10530300.0
463	2016-03-22	26.989999771118164	27.040000915527344	26.579999923706055	26.700000762939453	6492000.0
464	2016-03-23	26.739999771118164	27.049999237060547	26.290000915527344	26.90999984741211	8036100.0
465	2016-03-24	26.360000610351562	26.459999084472656	26.100000381469727	26.459999084472656	7954800.0
466	2016-03-28	25.81999969482422	26.329999923706055	25.635000228881836	26.31999969482422	9130400.0
467	2016-03-29	26.420000076293945	26.6299991607666	25.59000015258789	25.84000015258789	15294100.0
468	2016-03-30	27.239999771118164	27.614999771118164	26.65999984741211	26.65999984741211	12037400.0
469	2016-03-31	26.5	27.479999542236328	26.420000076293945	27.3700008392334	8153700.0
470	2016-04-01	26.760000228881836	27.25	26.09000015258789	26.260000228881836	10965300.0
471	2016-04-04	26.639999389648438	27.049999237060547	26.3700008392334	26.760000228881836	8024300.0
472	2016-04-05	26.520000457763672	26.760000228881836	26.201000213623047	26.350000381469727	6661700.0
473	2016-04-06	26.739999771118164	26.989999771118164	26.18000030517578	26.739999771118164	9612300.0
474	2016-04-07	26.510000228881836	27.0	26.43000030517578	26.799999237060547	7843900.0
475	2016-04-08	26.860000610351562	27.34000015258789	26.71500015258789	26.940000534057617	4830700.0
476	2016-04-11	27.280000686645508	27.729999542236328	26.959999084472656	27.0	8124600.0
477	2016-04-12	28.100000381469727	28.170000076293945	27.190000534057617	27.190000534057617	10061800.0
478	2016-04-13	29.579999923706055	29.790000915527344	28.719999313354492	28.780000686645508	13914800.0
479	2016-04-14	29.6299991607666	29.8700008392334	29.299999237060547	29.489999771118164	5552900.0
480	2016-04-15	29.8799991607666	30.010000228881836	29.770000457763672	29.889999389648438	7269500.0
481	2016-04-18	29.34000015258789	29.860000610351562	29.0	29.729999542236328	9061100.0
482	2016-04-19	28.850000381469727	29.770000457763672	28.594999313354492	29.65999984741211	9290200.0
483	2016-04-20	28.68000030517578	28.790000915527344	28.40999984741211	28.600000381469727	7914100.0
484	2016-04-21	28.790000915527344	29.209999084472656	28.68000030517578	28.75	6355700.0
485	2016-04-22	28.299999237060547	28.770000457763672	27.65999984741211	28.600000381469727	7841400.0
486	2016-04-25	27.43000030517578	28.198999404907227	27.309999465942383	28.09000015258789	7511600.0
487	2016-04-26	25.06999969482422	27.579999923706055	24.549999237060547	27.43000030517578	51175800.0
488	2016-04-27	25.34000015258789	25.84000015258789	25.0	25.110000610351562	22144500.0
489	2016-04-28	25.649999618530273	26.299999237060547	25.360000610351562	25.360000610351562	12202900.0
490	2016-04-29	25.559999465942383	26.280000686645508	24.899999618530273	25.579999923706055	13835300.0
491	2016-05-02	25.290000915527344	25.649999618530273	24.969999313354492	25.520000457763672	9604700.0
492	2016-05-03	24.399999618530273	25.1299991607666	24.25	25.1299991607666	12706800.0
493	2016-05-04	24.219999313354492	24.719999313354492	24.139999389648438	24.309999465942383	15504100.0
494	2016-05-05	24.850000381469727	25.170000076293945	24.59000015258789	25.06999969482422	13347900.0
495	2016-05-06	25.200000762939453	25.450000762939453	24.479999542236328	24.93000030517578	15385500.0
496	2016-05-09	23.43000030517578	23.989999771118164	22.670000076293945	23.989999771118164	45307400.0
497	2016-05-10	23.770000457763672	24.190000534057617	23.219999313354492	23.229999542236328	15698200.0
498	2016-05-11	23.1299991607666	24.010000228881836	23.0	24.010000228881836	19287300.0
499	2016-05-12	22.110000610351562	23.68000030517578	22.020000457763672	23.530000686645508	28229900.0
500	2016-05-13	22.639999389648438	22.940000534057617	22.350000381469727	22.479999542236328	16484800.0
501	2016-05-16	23.3700008392334	23.510000228881836	22.81999969482422	22.81999969482422	14553200.0
502	2016-05-17	23.8799991607666	24.420000076293945	23.280000686645508	23.280000686645508	14692000.0
503	2016-05-18	23.600000381469727	23.93000030517578	23.309999465942383	23.739999771118164	12681700.0
504	2016-05-19	23.110000610351562	23.940000534057617	22.84000015258789	23.350000381469727	12931400.0
505	2016-05-20	23.450000762939453	23.90999984741211	23.18000030517578	23.18000030517578	11508700.0
506	2016-05-23	22.889999389648438	23.459999084472656	22.799999237060547	23.40999984741211	8444100.0
507	2016-05-24	23.790000915527344	24.040000915527344	23.010000228881836	23.190000534057617	17843300.0
508	2016-05-25	22.979999542236328	23.899999618530273	22.80500030517578	23.799999237060547	17970000.0
509	2016-05-26	23.170000076293945	23.389999389648438	22.860000610351562	23.309999465942383	12505400.0
510	2016-05-27	24.25	24.280000686645508	23.18000030517578	23.31999969482422	16123500.0
511	2016-05-31	24.610000610351562	25.0	24.170000076293945	24.56999969482422	95370800.0
512	2016-06-01	23.790000915527344	24.3700008392334	23.68000030517578	24.350000381469727	17704700.0
513	2016-06-02	23.65999984741211	24.219999313354492	23.44499969482422	24.0	11889700.0
514	2016-06-03	22.979999542236328	23.899999618530273	22.850000381469727	23.709999084472656	13132700.0
515	2016-06-06	23.31999969482422	23.5049991607666	23.1200008392334	23.15999984741211	9133400.0
516	2016-06-07	22.010000228881836	23.540000915527344	21.709999084472656	23.510000228881836	35788700.0
517	2016-06-08	21.239999771118164	22.270000457763672	21.209999084472656	22.200000762939453	27727700.0
518	2016-06-09	21.709999084472656	21.81999969482422	20.81999969482422	21.06999969482422	20359200.0
519	2016-06-10	21.059999465942383	21.530000686645508	20.885000228881836	21.399999618530273	13280000.0
520	2016-06-13	20.989999771118164	21.280000686645508	20.799999237060547	20.950000762939453	9726000.0
521	2016-06-14	20.899999618530273	21.139999389648438	20.3799991607666	21.059999465942383	15179100.0
522	2016-06-15	20.170000076293945	21.0	19.90999984741211	21.0	19726900.0
523	2016-06-16	20.43000030517578	20.510000228881836	19.510000228881836	19.950000762939453	26123200.0
524	2016-06-17	20.1299991607666	20.559999465942383	19.850000381469727	20.510000228881836	14205900.0
525	2016-06-20	21.059999465942383	22.040000915527344	20.600000381469727	20.68000030517578	28239300.0
526	2016-06-21	21.1299991607666	21.479999542236328	20.90999984741211	21.3700008392334	11895400.0
527	2016-06-22	21.200000762939453	21.520000457763672	20.770000457763672	21.1200008392334	15245800.0
528	2016-06-23	21.459999084472656	21.510000228881836	21.040000915527344	21.420000076293945	6173500.0
529	2016-06-24	20.639999389648438	21.25	20.25	20.389999389648438	23683000.0
530	2016-06-27	20.239999771118164	20.649999618530273	19.909000396728516	20.540000915527344	11272600.0
531	2016-06-28	20.31999969482422	20.989999771118164	20.174999237060547	20.530000686645508	14651600.0
532	2016-06-29	20.389999389648438	20.822999954223633	20.30500030517578	20.479999542236328	11708100.0
533	2016-06-30	21.229999542236328	21.34000015258789	20.34000015258789	20.389999389648438	14122900.0
534	2016-07-01	21.309999465942383	21.5	20.979999542236328	21.229999542236328	8291600.0
535	2016-07-05	20.860000610351562	21.299999237060547	20.399999618530273	21.18000030517578	10698100.0
536	2016-07-06	20.3799991607666	20.639999389648438	20.03499984741211	20.549999237060547	13669100.0
537	2016-07-07	20.56999969482422	20.665000915527344	20.309999465942383	20.459999084472656	6776100.0
538	2016-07-08	20.719999313354492	20.729999542236328	20.34000015258789	20.610000610351562	9715300.0
539	2016-07-11	21.760000228881836	22.010000228881836	20.850000381469727	20.8799991607666	17041800.0
540	2016-07-12	22.209999084472656	22.299999237060547	21.8700008392334	22.139999389648438	12988200.0
541	2016-07-13	21.68000030517578	22.299999237060547	21.510000228881836	22.200000762939453	9907000.0
542	2016-07-14	21.68000030517578	21.979999542236328	21.6299991607666	21.950000762939453	8905600.0
543	2016-07-15	21.40999984741211	21.780000686645508	21.309999465942383	21.729999542236328	6555400.0
544	2016-07-18	22.139999389648438	22.350000381469727	21.399999618530273	21.399999618530273	10227500.0
545	2016-07-19	22.420000076293945	22.600000381469727	21.850000381469727	21.850000381469727	11323700.0
546	2016-07-20	22.65999984741211	22.899999618530273	22.31999969482422	22.520000457763672	12076600.0
547	2016-07-21	21.989999771118164	22.8700008392334	21.940000534057617	22.8700008392334	12080400.0
548	2016-07-22	21.920000076293945	22.059999465942383	21.649999618530273	22.059999465942383	7038500.0
549	2016-07-25	21.850000381469727	22.020000457763672	21.510000228881836	22.0	4859800.0
550	2016-07-26	22.479999542236328	22.649999618530273	21.739999771118164	21.850000381469727	10490800.0
551	2016-07-27	22.360000610351562	22.639999389648438	22.200000762939453	22.5	5465700.0
552	2016-07-28	22.139999389648438	22.270000457763672	21.969999313354492	22.200000762939453	5436400.0
553	2016-07-29	21.649999618530273	22.1299991607666	21.549999237060547	22.110000610351562	8820700.0
554	2016-08-01	21.84000015258789	22.1299991607666	21.65999984741211	21.690000534057617	7058500.0
555	2016-08-02	21.799999237060547	21.979999542236328	21.559999465942383	21.860000610351562	5046600.0
556	2016-08-03	21.729999542236328	21.780000686645508	21.510000228881836	21.649999618530273	6009100.0
557	2016-08-04	21.3700008392334	21.729999542236328	21.219999313354492	21.649999618530273	9724800.0
558	2016-08-05	21.850000381469727	22.17300033569336	21.290000915527344	21.5	8377000.0
559	2016-08-08	22.350000381469727	22.3700008392334	21.549999237060547	21.81999969482422	11757600.0
560	2016-08-09	22.3700008392334	22.690000534057617	22.049999237060547	22.360000610351562	19990900.0
561	2016-08-10	23.40999984741211	24.600000381469727	23.260000228881836	24.110000610351562	33722200.0
562	2016-08-11	23.290000915527344	24.0	23.06999969482422	23.649999618530273	17637900.0
563	2016-08-12	24.649999618530273	24.889999389648438	22.93000030517578	23.270000457763672	27840200.0
564	2016-08-15	25.31999969482422	25.6200008392334	24.850000381469727	24.860000610351562	16615100.0
565	2016-08-16	25.020000457763672	25.579999923706055	24.75	25.56999969482422	13730800.0
566	2016-08-17	25.389999389648438	25.440000534057617	24.799999237060547	24.899999618530273	12086200.0
567	2016-08-18	25.399999618530273	25.520000457763672	25.1200008392334	25.34000015258789	10071300.0
568	2016-08-19	25.90999984741211	26.200000762939453	25.700000762939453	26.149999618530273	20568700.0
569	2016-08-22	25.770000457763672	25.989999771118164	25.520000457763672	25.950000762939453	7850800.0
570	2016-08-23	25.940000534057617	26.299999237060547	25.78499984741211	25.809999465942383	9013700.0
571	2016-08-24	25.559999465942383	26.079999923706055	25.510000228881836	25.969999313354492	9650400.0
572	2016-08-25	25.420000076293945	25.700000762939453	25.295000076293945	25.399999618530273	9101200.0
573	2016-08-26	25.790000915527344	25.989999771118164	25.420000076293945	25.459999084472656	9713400.0
574	2016-08-29	25.610000610351562	25.850000381469727	25.469999313354492	25.850000381469727	5400000.0
575	2016-08-30	25.59000015258789	25.950000762939453	25.4950008392334	25.709999084472656	6194500.0
576	2016-08-31	25.40999984741211	25.69499969482422	25.200000762939453	25.5	10244200.0
577	2016-09-01	25.709999084472656	25.729999542236328	25.329999923706055	25.40999984741211	5595900.0
578	2016-09-02	25.549999237060547	26.06999969482422	25.520000457763672	25.899999618530273	9844000.0
579	2016-09-06	26.540000915527344	27.0	25.719999313354492	25.719999313354492	18271800.0
580	2016-09-07	26.549999237060547	26.780000686645508	26.479999542236328	26.56999969482422	9256300.0
581	2016-09-08	26.860000610351562	27.079999923706055	26.549999237060547	26.600000381469727	8710200.0
582	2016-09-09	26.3700008392334	26.950000762939453	26.34000015258789	26.860000610351562	13938600.0
583	2016-09-12	26.5	26.575000762939453	25.549999237060547	25.600000381469727	12505500.0
584	2016-09-13	26.530000686645508	26.575000762939453	26.110000610351562	26.219999313354492	10934800.0
585	2016-09-14	26.010000228881836	26.690000534057617	25.709999084472656	26.59000015258789	16706600.0
586	2016-09-15	26.1299991607666	26.1299991607666	25.6200008392334	26.0	12176200.0
587	2016-09-16	26.229999542236328	26.549999237060547	26.010000228881836	26.229999542236328	11428200.0
588	2016-09-19	26.049999237060547	26.479999542236328	25.93000030517578	26.34000015258789	8593100.0
589	2016-09-20	25.850000381469727	26.15999984741211	25.68000030517578	25.8799991607666	8913000.0
590	2016-09-21	25.8799991607666	26.030000686645508	25.540000915527344	25.940000534057617	12895600.0
591	2016-09-22	26.299999237060547	26.399999618530273	25.860000610351562	26.0	17247500.0
592	2016-09-23	26.84000015258789	26.989999771118164	26.18000030517578	26.31999969482422	13020900.0
593	2016-09-26	26.540000915527344	26.610000610351562	26.350000381469727	26.540000915527344	11176700.0
594	2016-09-27	26.68000030517578	27.290000915527344	26.549999237060547	26.600000381469727	12270300.0
595	2016-09-28	26.290000915527344	26.8700008392334	26.010000228881836	26.639999389648438	9455700.0
596	2016-09-29	25.979999542236328	26.479999542236328	25.799999237060547	26.219999313354492	16217600.0
597	2016-09-30	26.09000015258789	26.31999969482422	25.920000076293945	26.010000228881836	6577300.0
598	2016-10-03	26.110000610351562	26.1299991607666	25.700000762939453	26.030000686645508	9348900.0
599	2016-10-04	27.489999771118164	29.235000610351562	26.125	26.149999618530273	29533300.0
600	2016-10-05	27.93000030517578	28.09000015258789	27.280000686645508	27.59000015258789	23699700.0
601	2016-10-06	27.399999618530273	28.530000686645508	26.959999084472656	28.450000762939453	15635300.0
602	2016-10-07	27.030000686645508	27.5	26.799999237060547	27.399999618530273	9607400.0
603	2016-10-10	27.299999237060547	27.510000228881836	26.770000457763672	27.040000915527344	7989100.0
604	2016-10-11	26.75	27.405000686645508	26.579999923706055	27.239999771118164	7285100.0
605	2016-10-12	26.59000015258789	26.81999969482422	26.34000015258789	26.610000610351562	8227600.0
606	2016-10-13	26.270000457763672	26.270000457763672	25.530000686645508	26.149999618530273	14027600.0
607	2016-10-14	26.5	26.780000686645508	26.270000457763672	26.719999313354492	7110400.0
608	2016-10-17	26.309999465942383	26.84000015258789	26.139999389648438	26.299999237060547	5593200.0
609	2016-10-18	26.260000228881836	26.790000915527344	26.200000762939453	26.780000686645508	5754400.0
610	2016-10-19	26.299999237060547	26.579999923706055	26.09000015258789	26.360000610351562	6073500.0
611	2016-10-20	26.649999618530273	26.854999542236328	26.170000076293945	26.170000076293945	8381400.0
612	2016-10-21	26.8700008392334	26.899999618530273	26.579999923706055	26.610000610351562	5368600.0
613	2016-10-24	26.5	27.1200008392334	26.09000015258789	27.0	11741300.0
614	2016-10-25	26.420000076293945	26.690000534057617	26.25	26.549999237060547	4902400.0
615	2016-10-26	26.479999542236328	26.56999969482422	26.139999389648438	26.31999969482422	4687800.0
616	2016-10-27	25.8799991607666	26.68000030517578	25.729999542236328	26.59000015258789	9069400.0
617	2016-10-28	25.899999618530273	26.049999237060547	25.3799991607666	25.700000762939453	8031900.0
618	2016-10-31	25.950000762939453	26.440000534057617	25.93000030517578	26.030000686645508	5345200.0
619	2016-11-01	25.309999465942383	26.040000915527344	25.18000030517578	25.899999618530273	9236400.0
620	2016-11-02	24.739999771118164	25.5	24.3700008392334	25.440000534057617	14145700.0
621	2016-11-03	24.670000076293945	25.049999237060547	24.510000228881836	24.540000915527344	6738800.0
622	2016-11-04	24.649999618530273	24.770000457763672	24.309999465942383	24.56999969482422	7038300.0
623	2016-11-07	25.459999084472656	25.71500015258789	25.0	25.18000030517578	8212200.0
624	2016-11-08	25.440000534057617	25.549999237060547	25.014999389648438	25.510000228881836	6778100.0
625	2016-11-09	25.1299991607666	25.579999923706055	24.600000381469727	24.600000381469727	6544800.0
626	2016-11-10	24.389999389648438	25.5	23.8799991607666	25.5	10182800.0
627	2016-11-11	24.040000915527344	24.520000457763672	23.68000030517578	24.25	12219700.0
628	2016-11-14	23.709999084472656	24.229999542236328	23.375	24.229999542236328	15581500.0
629	2016-11-15	26.40999984741211	26.959999084472656	25.290000915527344	25.690000534057617	38369200.0
630	2016-11-16	26.510000228881836	26.600000381469727	25.6200008392334	25.6200008392334	9433100.0
631	2016-11-17	26.75	26.93000030517578	26.329999923706055	26.5	8590300.0
632	2016-11-18	26.450000762939453	26.889999389648438	26.2549991607666	26.75	5658200.0
633	2016-11-21	26.0	26.559999465942383	25.889999389648438	26.5	7494800.0
634	2016-11-22	25.809999465942383	26.135000228881836	25.639999389648438	26.0	7125100.0
635	2016-11-23	25.739999771118164	25.950000762939453	25.649999618530273	25.760000228881836	5986300.0
636	2016-11-25	25.540000915527344	25.989999771118164	25.43000030517578	25.889999389648438	6497700.0
637	2016-11-28	25.829999923706055	25.94499969482422	25.540000915527344	25.559999465942383	9681700.0
638	2016-11-29	26.850000381469727	27.700000762939453	25.75	25.84000015258789	29892600.0
639	2016-11-30	26.8700008392334	27.399999618530273	26.665000915527344	26.850000381469727	15084800.0
640	2016-12-01	26.299999237060547	26.950000762939453	26.18000030517578	26.790000915527344	11150700.0
641	2016-12-02	25.8799991607666	26.450000762939453	25.719999313354492	26.31999969482422	9493300.0
642	2016-12-05	25.950000762939453	26.315000534057617	25.579999923706055	25.860000610351562	7537700.0
643	2016-12-06	25.829999923706055	26.260000228881836	25.770000457763672	26.09000015258789	4690800.0
644	2016-12-07	26.979999542236328	27.190000534057617	25.719999313354492	25.760000228881836	17786700.0
645	2016-12-08	26.969999313354492	27.200000762939453	26.690000534057617	26.989999771118164	8079000.0
646	2016-12-09	26.84000015258789	26.969999313354492	26.264999389648438	26.8700008392334	7892400.0
647	2016-12-12	26.15999984741211	26.6200008392334	25.81999969482422	26.3799991607666	6383400.0
648	2016-12-13	26.65999984741211	26.920000076293945	25.920000076293945	26.309999465942383	7137300.0
649	2016-12-14	26.950000762939453	27.3799991607666	26.510000228881836	26.690000534057617	11007700.0
650	2016-12-15	25.770000457763672	26.739999771118164	25.579999923706055	26.739999771118164	9761400.0
651	2016-12-16	25.610000610351562	26.15999984741211	25.56999969482422	25.729999542236328	7792500.0
652	2016-12-19	25.3799991607666	25.639999389648438	25.25	25.600000381469727	4873600.0
653	2016-12-20	25.520000457763672	25.719999313354492	25.309999465942383	25.719999313354492	4972700.0
654	2016-12-21	25.8799991607666	25.959999084472656	25.420000076293945	25.420000076293945	3935800.0
655	2016-12-22	25.6200008392334	25.899999618530273	25.489999771118164	25.860000610351562	4442000.0
656	2016-12-23	25.489999771118164	25.850000381469727	25.34000015258789	25.510000228881836	5591400.0
657	2016-12-27	25.93000030517578	26.209999084472656	25.454999923706055	25.520000457763672	5188200.0
658	2016-12-28	25.739999771118164	26.19499969482422	25.610000610351562	26.09000015258789	2880600.0
659	2016-12-29	25.639999389648438	25.91200065612793	25.559999465942383	25.760000228881836	3394800.0
660	2016-12-30	25.440000534057617	25.84000015258789	25.28499984741211	25.68000030517578	3531500.0
661	2017-01-03	25.81999969482422	26.110000610351562	25.639999389648438	25.950000762939453	8275300.0
662	2017-01-04	25.850000381469727	26.084999084472656	25.584999084472656	26.049999237060547	7862800.0
663	2017-01-05	26.299999237060547	26.799999237060547	26.049999237060547	26.149999618530273	10205600.0
664	2017-01-06	26.270000457763672	26.40999984741211	25.920000076293945	26.299999237060547	6234300.0
665	2017-01-09	26.260000228881836	26.950000762939453	26.139999389648438	26.639999389648438	8071500.0
666	2017-01-10	26.899999618530273	27.100000381469727	26.25	26.299999237060547	20417400.0
667	2017-01-11	26.770000457763672	27.18000030517578	26.44499969482422	26.760000228881836	5498100.0
668	2017-01-12	26.610000610351562	26.829999923706055	26.479999542236328	26.829999923706055	4867700.0
669	2017-01-13	26.84000015258789	26.899999618530273	26.520000457763672	26.770000457763672	5929700.0
670	2017-01-17	27.209999084472656	27.649999618530273	26.709999084472656	26.81999969482422	7717500.0
671	2017-01-18	27.15999984741211	27.5	26.860000610351562	27.34000015258789	5974400.0
672	2017-01-19	27.75	27.84000015258789	27.1299991607666	27.299999237060547	10279700.0
673	2017-01-20	27.600000381469727	28.139999389648438	27.540000915527344	27.959999084472656	7142000.0
674	2017-01-23	28.18000030517578	28.270000457763672	27.459999084472656	27.5	9972400.0
675	2017-01-24	28.540000915527344	28.90999984741211	28.219999313354492	28.5	13843200.0
676	2017-01-25	28.59000015258789	28.84000015258789	28.354000091552734	28.770000457763672	7459500.0
677	2017-01-26	28.31999969482422	28.799999237060547	28.18000030517578	28.799999237060547	6052100.0
678	2017-01-27	28.360000610351562	28.5	28.1200008392334	28.350000381469727	3107000.0
679	2017-01-30	28.559999465942383	28.639999389648438	28.059999465942383	28.170000076293945	3595000.0
680	2017-01-31	28.399999618530273	28.459999084472656	28.010000228881836	28.31999969482422	4381700.0
681	2017-02-01	28.1299991607666	28.59000015258789	28.020000457763672	28.59000015258789	4109200.0
682	2017-02-02	28.170000076293945	28.209999084472656	27.8799991607666	28.0	4403300.0
683	2017-02-03	28.31999969482422	28.399999618530273	28.079999923706055	28.280000686645508	3671500.0
684	2017-02-06	28.540000915527344	28.799999237060547	28.350000381469727	28.639999389648438	3919200.0
685	2017-02-07	28.809999465942383	28.940000534057617	28.459999084472656	28.65999984741211	4834600.0
686	2017-02-08	28.979999542236328	29.059999465942383	28.6299991607666	28.809999465942383	3769400.0
687	2017-02-09	29.010000228881836	29.200000762939453	28.760000228881836	28.959999084472656	6234700.0
688	2017-02-10	29.3799991607666	29.524999618530273	29.010000228881836	29.209999084472656	4491400.0
689	2017-02-13	29.520000457763672	29.649999618530273	29.104999542236328	29.520000457763672	6084500.0
690	2017-02-14	29.43000030517578	29.739999771118164	29.280000686645508	29.479999542236328	3330800.0
691	2017-02-15	30.139999389648438	30.25	29.399999618530273	29.5	8001200.0
692	2017-02-16	30.229999542236328	30.56999969482422	30.030000686645508	30.31999969482422	7706200.0
693	2017-02-17	29.850000381469727	30.270000457763672	29.510000228881836	29.56999969482422	7079600.0
694	2017-02-21	30.229999542236328	30.28499984741211	29.809999465942383	30.0	5131400.0
695	2017-02-22	30.469999313354492	30.670000076293945	30.100000381469727	30.270000457763672	6599800.0
696	2017-02-23	30.610000610351562	30.8799991607666	30.229999542236328	30.75	9920800.0
697	2017-02-24	30.270000457763672	30.520000457763672	30.030000686645508	30.5	4641300.0
698	2017-02-27	30.799999237060547	30.90999984741211	30.25	30.299999237060547	5946300.0
699	2017-02-28	30.56999969482422	31.15999984741211	30.360000610351562	30.969999313354492	8639500.0
700	2017-03-01	30.670000076293945	30.989999771118164	30.559999465942383	30.829999923706055	7942600.0
701	2017-03-02	30.93000030517578	32.470001220703125	30.479999542236328	31.739999771118164	22176000.0
702	2017-03-03	30.93000030517578	31.579999923706055	30.8700008392334	31.31999969482422	9199300.0
703	2017-03-06	30.40999984741211	30.979999542236328	30.239999771118164	30.969999313354492	8109800.0
704	2017-03-07	30.75	30.940000534057617	29.959999084472656	30.200000762939453	7488300.0
705	2017-03-08	31.34000015258789	31.639999389648438	30.600000381469727	30.610000610351562	8226600.0
706	2017-03-09	31.200000762939453	31.510000228881836	30.959999084472656	31.149999618530273	5546200.0
707	2017-03-10	31.059999465942383	31.549999237060547	30.94499969482422	31.350000381469727	6038500.0
708	2017-03-13	31.690000534057617	31.81999969482422	31.149999618530273	31.270000457763672	6473500.0
709	2017-03-14	31.3700008392334	31.59000015258789	31.110000610351562	31.459999084472656	4364700.0
710	2017-03-15	31.3799991607666	31.530000686645508	31.079999923706055	31.350000381469727	4368800.0
711	2017-03-16	31.540000915527344	32.209999084472656	31.440000534057617	31.8700008392334	6367500.0
712	2017-03-17	31.559999465942383	31.770000457763672	31.34000015258789	31.770000457763672	6464100.0
713	2017-03-20	31.719999313354492	31.8700008392334	31.540000915527344	31.56999969482422	4270800.0
714	2017-03-21	30.31999969482422	31.93000030517578	30.139999389648438	31.8799991607666	9364400.0
715	2017-03-22	30.579999923706055	30.610000610351562	29.8799991607666	30.18000030517578	6790000.0
716	2017-03-23	31.290000915527344	31.350000381469727	30.610000610351562	30.850000381469727	8940500.0
717	2017-03-24	31.260000228881836	31.84000015258789	31.100000381469727	31.420000076293945	5826800.0
718	2017-03-27	31.3799991607666	31.549999237060547	30.760000228881836	31.0	4055400.0
719	2017-03-28	31.459999084472656	32.0	31.209999084472656	31.329999923706055	5862300.0
720	2017-03-29	31.579999923706055	31.670000076293945	31.424999237060547	31.5	3152800.0
721	2017-03-30	31.559999465942383	31.889999389648438	31.469999313354492	31.5	4907700.0
722	2017-03-31	31.110000610351562	31.559999465942383	31.084999084472656	31.399999618530273	5975200.0
723	2017-04-03	31.920000076293945	32.099998474121094	31.270000457763672	31.43000030517578	7934900.0
724	2017-04-04	31.440000534057617	31.889999389648438	31.229999542236328	31.799999237060547	4927500.0
725	2017-04-05	31.530000686645508	32.060001373291016	31.440000534057617	31.579999923706055	5368400.0
726	2017-04-06	32.22999954223633	32.2599983215332	31.489999771118164	31.690000534057617	5840700.0
727	2017-04-07	32.0099983215332	32.25	31.56999969482422	32.20000076293945	5651000.0
728	2017-04-10	32.66999816894531	32.91999816894531	32.150001525878906	32.15999984741211	8303800.0
729	2017-04-11	32.29999923706055	33.28099822998047	32.220001220703125	32.70000076293945	8054200.0
730	2017-04-12	32.709999084472656	32.880001068115234	32.310001373291016	32.310001373291016	6818000.0
731	2017-04-13	32.470001220703125	32.869998931884766	32.45000076293945	32.7400016784668	3029600.0
732	2017-04-17	32.720001220703125	33.09000015258789	32.58000183105469	32.66999816894531	4383300.0
733	2017-04-18	32.84000015258789	33.005001068115234	32.54999923706055	32.66999816894531	4273500.0
734	2017-04-19	33.36000061035156	34.0	33.099998474121094	33.15999984741211	10268600.0
735	2017-04-20	33.970001220703125	34.13999938964844	33.45000076293945	34.040000915527344	7963500.0
736	2017-04-21	34.349998474121094	34.724998474121094	34.0	34.13999938964844	11713500.0
737	2017-04-24	34.56999969482422	34.939998626708984	34.36000061035156	34.779998779296875	9606800.0
738	2017-04-25	34.959999084472656	35.06999969482422	34.880001068115234	35.0	6889900.0
739	2017-04-26	34.939998626708984	35.07500076293945	34.79999923706055	35.060001373291016	6069900.0
740	2017-04-27	35.29999923706055	35.31999969482422	34.970001220703125	35.04999923706055	4983000.0
741	2017-04-28	35.06999969482422	35.5	34.72999954223633	35.5	4760000.0
742	2017-05-01	35.34000015258789	35.45000076293945	35.02000045776367	35.13999938964844	5712700.0
743	2017-05-02	35.45000076293945	35.564998626708984	34.869998931884766	35.349998474121094	5194800.0
744	2017-05-03	35.150001525878906	35.529998779296875	34.5099983215332	35.529998779296875	7920900.0
745	2017-05-04	35.400001525878906	35.494998931884766	34.95800018310547	35.2599983215332	10001600.0
746	2017-05-05	35.779998779296875	35.900001525878906	35.15999984741211	35.5	9033900.0
747	2017-05-08	38.54999923706055	39.09000015258789	37.689998626708984	37.880001068115234	31389600.0
748	2017-05-09	38.529998779296875	38.9900016784668	38.279998779296875	38.84000015258789	16211100.0
749	2017-05-10	39.31999969482422	39.36000061035156	38.41999816894531	38.54999923706055	16745100.0
750	2017-05-11	39.7599983215332	40.0	38.75	39.150001525878906	13039700.0
751	2017-05-12	40.560001373291016	40.720001220703125	39.77000045776367	39.81999969482422	13923100.0
752	2017-05-15	40.22999954223633	41.012001037597656	39.90999984741211	40.9900016784668	12498600.0
753	2017-05-16	40.77000045776367	41.0	40.22999954223633	40.279998779296875	14975900.0
754	2017-05-17	40.040000915527344	40.959999084472656	39.959999084472656	40.20000076293945	10284600.0
755	2017-05-18	40.15999984741211	40.39500045776367	38.59000015258789	39.025001525878906	12521400.0
756	2017-05-19	41.060001373291016	41.720001220703125	40.41999816894531	40.470001220703125	12501200.0
757	2017-05-22	41.65999984741211	41.970001220703125	41.20000076293945	41.61000061035156	11472000.0
758	2017-05-23	40.720001220703125	41.970001220703125	40.31999969482422	41.959999084472656	11557400.0
759	2017-05-24	40.439998626708984	40.90999984741211	39.77000045776367	40.86000061035156	10509900.0
760	2017-05-25	41.02000045776367	41.349998474121094	40.71500015258789	41.0	9737600.0
761	2017-05-26	40.9900016784668	41.099998474121094	40.6150016784668	40.93000030517578	6780300.0
762	2017-05-30	40.790000915527344	41.099998474121094	40.369998931884766	41.099998474121094	7109900.0
763	2017-05-31	40.029998779296875	40.790000915527344	39.689998626708984	40.720001220703125	14503600.0
764	2017-06-01	40.290000915527344	40.470001220703125	39.97999954223633	40.20000076293945	10061400.0
765	2017-06-02	40.22999954223633	40.369998931884766	39.86000061035156	40.31999969482422	8721100.0
766	2017-06-05	40.31999969482422	40.529998779296875	40.06999969482422	40.31999969482422	5543300.0
767	2017-06-06	40.18000030517578	40.54999923706055	40.06999969482422	40.20000076293945	6317800.0
768	2017-06-07	41.18000030517578	41.43000030517578	40.150001525878906	40.29999923706055	7187400.0
769	2017-06-08	41.91999816894531	43.79999923706055	41.220001220703125	43.40999984741211	23897000.0
770	2017-06-09	39.0	42.5099983215332	38.459999084472656	42.4900016784668	23285100.0
771	2017-06-12	39.220001220703125	39.619998931884766	37.97999954223633	39.0	18130800.0
772	2017-06-13	39.27000045776367	40.13999938964844	38.9370002746582	39.83000183105469	11098800.0
773	2017-06-14	38.400001525878906	39.57500076293945	38.20000076293945	39.56999969482422	14856300.0
774	2017-06-15	38.119998931884766	38.13999938964844	36.77000045776367	38.029998779296875	17218400.0
775	2017-06-16	38.16999816894531	38.584999084472656	37.72999954223633	37.91999816894531	10328800.0
776	2017-06-19	39.7400016784668	40.31999969482422	39.349998474121094	39.45500183105469	17094100.0
777	2017-06-20	38.900001525878906	39.84000015258789	38.75	39.599998474121094	8672800.0
778	2017-06-21	41.09000015258789	41.27000045776367	38.97999954223633	39.189998626708984	16040900.0
779	2017-06-22	41.33000183105469	41.45000076293945	40.599998474121094	40.619998931884766	11009100.0
780	2017-06-23	42.95000076293945	43.060001373291016	41.0	41.29999923706055	15892100.0
781	2017-06-26	43.08000183105469	44.18000030517578	42.04999923706055	43.310001373291016	17101000.0
782	2017-06-27	40.689998626708984	42.95000076293945	40.529998779296875	42.790000915527344	16074200.0
783	2017-06-28	41.279998779296875	41.52000045776367	39.630001068115234	41.4900016784668	13714700.0
784	2017-06-29	39.5	41.189998626708984	39.220001220703125	41.150001525878906	14952400.0
785	2017-06-30	39.220001220703125	39.95000076293945	38.7400016784668	39.8650016784668	13271200.0
786	2017-07-03	38.86000061035156	39.83000183105469	38.75	39.83000183105469	5713400.0
787	2017-07-05	39.7599983215332	39.91999816894531	38.5099983215332	38.95000076293945	11584600.0
788	2017-07-06	39.11000061035156	39.4900016784668	38.709999084472656	39.209999084472656	8527400.0
789	2017-07-07	39.220001220703125	39.65999984741211	39.099998474121094	39.099998474121094	6603200.0
790	2017-07-10	40.41999816894531	40.6349983215332	39.209999084472656	39.25	9663700.0
791	2017-07-11	40.810001373291016	41.334999084472656	40.31999969482422	40.59000015258789	8056300.0
792	2017-07-12	41.439998626708984	41.97999954223633	41.20000076293945	41.27000045776367	8126200.0
793	2017-07-13	41.43000030517578	41.90999984741211	41.0099983215332	41.5	5157800.0
794	2017-07-14	42.0099983215332	42.1349983215332	41.17499923706055	41.380001068115234	7283500.0
795	2017-07-17	41.630001068115234	42.13999938964844	40.970001220703125	42.04999923706055	7573500.0
796	2017-07-18	42.9900016784668	43.099998474121094	41.34000015258789	41.599998474121094	10107600.0
797	2017-07-19	43.220001220703125	44.09000015258789	42.770999908447266	43.400001525878906	12296700.0
798	2017-07-20	42.91999816894531	43.4900016784668	42.51499938964844	43.2599983215332	5826300.0
799	2017-07-21	43.08000183105469	43.23500061035156	42.400001525878906	43.0	4154800.0
800	2017-07-24	43.540000915527344	43.68000030517578	43.04999923706055	43.150001525878906	5842300.0
801	2017-07-25	44.459999084472656	44.72999954223633	43.27000045776367	43.75	8479100.0
802	2017-07-26	45.869998931884766	46.849998474121094	44.619998931884766	44.7599983215332	15727700.0
803	2017-07-27	45.15999984741211	46.849998474121094	43.880001068115234	46.5	16176900.0
804	2017-07-28	45.220001220703125	45.96099853515625	44.20000076293945	44.70000076293945	8919300.0
805	2017-07-31	45.16999816894531	45.98400115966797	44.439998626708984	45.27000045776367	11473100.0
806	2017-08-01	45.54999923706055	45.90999984741211	45.25	45.81999969482422	6188500.0
807	2017-08-02	45.25	45.75	44.15999984741211	45.54999923706055	7937700.0
808	2017-08-03	45.29999923706055	45.72999954223633	44.65999984741211	45.4900016784668	8277600.0
809	2017-08-04	46.400001525878906	46.415000915527344	45.34000015258789	45.599998474121094	5775800.0
810	2017-08-07	47.560001373291016	47.95000076293945	46.27000045776367	46.63999938964844	10439200.0
811	2017-08-08	48.150001525878906	48.9900016784668	47.630001068115234	47.91999816894531	16061900.0
812	2017-08-09	47.84000015258789	47.880001068115234	46.88999938964844	47.63999938964844	10069800.0
813	2017-08-10	46.09000015258789	47.849998474121094	45.7599983215332	47.5	12381900.0
814	2017-08-11	45.900001525878906	46.2130012512207	44.90999984741211	45.5	16163500.0
815	2017-08-14	44.25	45.45000076293945	43.060001373291016	45.0	36778800.0
816	2017-08-15	44.04999923706055	44.97999954223633	43.2599983215332	44.939998626708984	18834700.0
817	2017-08-16	43.650001525878906	44.95000076293945	43.459999084472656	44.470001220703125	14150300.0
818	2017-08-17	40.79999923706055	43.150001525878906	40.75	43.040000915527344	30669000.0
819	2017-08-18	40.130001068115234	41.16999816894531	39.93000030517578	41.060001373291016	19114600.0
820	2017-08-21	41.2599983215332	41.470001220703125	40.209999084472656	40.400001525878906	17220900.0
821	2017-08-22	42.150001525878906	42.21500015258789	41.150001525878906	41.869998931884766	15564100.0
822	2017-08-23	42.439998626708984	43.060001373291016	41.849998474121094	42.130001068115234	14382400.0
823	2017-08-24	42.06999969482422	42.959999084472656	41.45000076293945	42.810001373291016	13507700.0
824	2017-08-25	40.869998931884766	42.13999938964844	40.36000061035156	42.040000915527344	15744900.0
825	2017-08-28	40.349998474121094	41.12200164794922	39.43000030517578	41.0	14718900.0
826	2017-08-29	40.84000015258789	41.06999969482422	39.33000183105469	39.400001525878906	9388100.0
827	2017-08-30	41.939998626708984	42.04999923706055	40.89500045776367	40.900001525878906	9590300.0
828	2017-08-31	41.90999984741211	42.5099983215332	41.39699935913086	42.380001068115234	9956700.0
829	2017-09-01	41.9900016784668	42.4900016784668	41.68000030517578	41.93000030517578	6093400.0
830	2017-09-05	41.400001525878906	41.880001068115234	40.970001220703125	41.525001525878906	9546100.0
831	2017-09-06	41.63999938964844	42.18000030517578	41.1349983215332	41.70000076293945	7886000.0
832	2017-09-07	41.83000183105469	42.132999420166016	41.56999969482422	41.72999954223633	5668100.0
833	2017-09-08	41.150001525878906	41.95600128173828	41.06999969482422	41.7599983215332	7008300.0
834	2017-09-11	42.040000915527344	42.5	41.709999084472656	41.709999084472656	10256600.0
835	2017-09-12	43.290000915527344	43.5	41.810001373291016	42.36000061035156	14168300.0
836	2017-09-13	45.27000045776367	45.279998779296875	43.36000061035156	43.45000076293945	20095000.0
837	2017-09-14	45.25	45.93000030517578	44.52000045776367	44.84000015258789	12954300.0
838	2017-09-15	44.90999984741211	45.599998474121094	44.70000076293945	45.584999084472656	16910700.0
839	2017-09-18	44.7400016784668	45.83000183105469	44.709999084472656	45.45000076293945	11368500.0
840	2017-09-19	44.33000183105469	45.040000915527344	43.83000183105469	45.0	9301600.0
841	2017-09-20	44.439998626708984	44.54999923706055	43.71500015258789	44.38999938964844	8014200.0
842	2017-09-21	42.97999954223633	43.959999084472656	42.40999984741211	43.900001525878906	14574100.0
843	2017-09-22	42.369998931884766	42.68000030517578	42.15999984741211	42.47999954223633	11622100.0
844	2017-09-25	40.93000030517578	42.09000015258789	40.470001220703125	42.040000915527344	17094900.0
845	2017-09-26	40.31999969482422	41.779998779296875	40.11000061035156	41.560001373291016	15067500.0
846	2017-09-27	39.709999084472656	40.84000015258789	39.33000183105469	40.709999084472656	20020400.0
847	2017-09-28	38.650001525878906	39.5	38.209999084472656	39.47999954223633	24883300.0
848	2017-09-29	38.20000076293945	38.83000183105469	37.81999969482422	38.375	23315400.0
849	2017-10-02	39.099998474121094	39.939998626708984	38.29999923706055	38.400001525878906	18686100.0
850	2017-10-03	39.209999084472656	40.22999954223633	39.099998474121094	39.93000030517578	15964200.0
851	2017-10-04	38.34000015258789	39.209999084472656	37.61000061035156	39.209999084472656	21458600.0
852	2017-10-05	39.13999938964844	39.26599884033203	38.209999084472656	38.619998931884766	11729200.0
853	2017-10-06	39.2400016784668	39.71900177001953	38.93299865722656	38.97999954223633	9685900.0
854	2017-10-09	38.90999984741211	39.470001220703125	38.689998626708984	39.400001525878906	9505400.0
855	2017-10-10	40.16999816894531	40.290000915527344	39.099998474121094	39.290000915527344	16530300.0
856	2017-10-11	39.619998931884766	40.41999816894531	39.52000045776367	40.369998931884766	14071800.0
857	2017-10-12	38.5099983215332	39.619998931884766	38.439998626708984	39.599998474121094	14544900.0
858	2017-10-13	38.720001220703125	38.970001220703125	38.439998626708984	38.709999084472656	13047400.0
859	2017-10-16	39.66999816894531	40.150001525878906	38.959999084472656	40.13999938964844	19939400.0
860	2017-10-17	39.59000015258789	40.150001525878906	39.369998931884766	39.95000076293945	12073600.0
861	2017-10-18	40.31999969482422	40.77000045776367	39.56999969482422	40.0	19064600.0
862	2017-10-19	39.380001068115234	40.18000030517578	39.209999084472656	39.79999923706055	16381200.0
863	2017-10-20	39.0	39.75	38.689998626708984	39.70000076293945	20233500.0
864	2017-10-23	38.43000030517578	39.20000076293945	38.33000183105469	39.150001525878906	13575900.0
865	2017-10-24	38.52000045776367	38.814998626708984	38.459999084472656	38.65999984741211	11847100.0
866	2017-10-25	37.400001525878906	38.970001220703125	37.130001068115234	38.54999923706055	22016400.0
867	2017-10-26	36.810001373291016	37.68000030517578	36.709999084472656	37.560001373291016	19145500.0
868	2017-10-27	37.36000061035156	37.470001220703125	35.790000915527344	37.0099983215332	23630700.0
869	2017-10-30	37.41999816894531	37.869998931884766	36.939998626708984	37.810001373291016	15653100.0
870	2017-10-31	37.52000045776367	38.029998779296875	37.275001525878906	37.84000015258789	13581700.0
871	2017-11-01	37.86000061035156	38.310001373291016	37.720001220703125	38.0	15800100.0
872	2017-11-02	37.880001068115234	38.66999816894531	37.665000915527344	38.2400016784668	17726800.0
873	2017-11-03	38.41999816894531	38.61000061035156	38.209999084472656	38.400001525878906	15409200.0
874	2017-11-06	39.0099983215332	39.18000030517578	38.599998474121094	39.0099983215332	14493500.0
875	2017-11-07	39.790000915527344	39.900001525878906	39.09000015258789	39.689998626708984	14580100.0
876	2017-11-08	40.33000183105469	40.83000183105469	39.849998474121094	39.90999984741211	17107200.0
877	2017-11-09	39.79999923706055	40.220001220703125	38.88999938964844	40.189998626708984	16914800.0
878	2017-11-10	39.959999084472656	40.400001525878906	39.16999816894531	39.83000183105469	16868900.0
879	2017-11-13	41.34000015258789	42.77000045776367	40.849998474121094	41.970001220703125	43667300.0
880	2017-11-14	38.900001525878906	41.04999923706055	38.25	41.0	38892800.0
881	2017-11-15	39.349998474121094	39.380001068115234	37.790000915527344	38.5	19456400.0
882	2017-11-16	40.220001220703125	40.58000183105469	39.34000015258789	39.63999938964844	18078600.0
883	2017-11-17	40.25	40.72999954223633	39.95000076293945	40.34000015258789	16665600.0
884	2017-11-20	39.20000076293945	40.45000076293945	38.900001525878906	40.36000061035156	20091100.0
885	2017-11-21	39.880001068115234	40.369998931884766	39.494998931884766	39.494998931884766	13821400.0
886	2017-11-22	39.790000915527344	40.459999084472656	39.45000076293945	40.20000076293945	9320000.0
887	2017-11-24	39.209999084472656	39.72999954223633	39.04999923706055	39.720001220703125	7256300.0
888	2017-11-27	38.65999984741211	39.130001068115234	38.52000045776367	39.0	9577500.0
889	2017-11-28	38.56999969482422	38.959999084472656	38.29999923706055	38.7599983215332	8241800.0
890	2017-11-29	37.83000183105469	38.61000061035156	37.099998474121094	38.400001525878906	18255700.0
891	2017-11-30	37.45000076293945	38.0	37.119998931884766	37.869998931884766	16357700.0
892	2017-12-01	37.27000045776367	37.68000030517578	36.540000915527344	37.02000045776367	13552500.0
893	2017-12-04	36.75	38.25	36.65999984741211	37.77000045776367	15756800.0
894	2017-12-05	37.29999923706055	37.630001068115234	35.810001373291016	36.040000915527344	16057300.0
895	2017-12-06	37.81999969482422	37.849998474121094	36.54999923706055	36.709999084472656	14647400.0
896	2017-12-07	38.130001068115234	38.33000183105469	37.72999954223633	37.83000183105469	16026000.0
897	2017-12-08	38.0099983215332	38.779998779296875	37.91999816894531	38.40999984741211	9479300.0
898	2017-12-11	38.459999084472656	38.54999923706055	37.61000061035156	38.04999923706055	9114500.0
899	2017-12-12	38.560001373291016	38.814998626708984	38.029998779296875	38.2400016784668	9126400.0
900	2017-12-13	40.79999923706055	40.90999984741211	38.900001525878906	39.02000045776367	28073700.0
901	2017-12-14	40.630001068115234	40.9900016784668	39.880001068115234	40.400001525878906	22350200.0
902	2017-12-15	40.31999969482422	40.59000015258789	39.900001525878906	40.459999084472656	24030500.0
903	2017-12-18	41.68000030517578	42.09000015258789	41.36000061035156	42.0	20053300.0
904	2017-12-19	42.970001220703125	43.47999954223633	41.61000061035156	41.61000061035156	31675300.0
905	2017-12-20	42.15999984741211	43.09000015258789	41.439998626708984	42.709999084472656	21883600.0
906	2017-12-21	42.27000045776367	42.70000076293945	41.970001220703125	42.20000076293945	7217700.0
907	2017-12-22	42.189998626708984	42.86000061035156	41.900001525878906	42.310001373291016	7162100.0
908	2017-12-26	42.13999938964844	42.41999816894531	41.64500045776367	41.959999084472656	6323900.0
909	2017-12-27	42.290000915527344	42.630001068115234	41.709999084472656	42.18000030517578	7002200.0
910	2017-12-28	41.630001068115234	42.470001220703125	41.599998474121094	42.310001373291016	6835600.0
911	2017-12-29	41.41999816894531	41.861000061035156	41.30699920654297	41.66999816894531	4815900.0
912	2018-01-02	43.279998779296875	43.5	41.900001525878906	42.13999938964844	18131200.0
913	2018-01-03	43.5099983215332	43.900001525878906	43.111000061035156	43.720001220703125	12451000.0
914	2018-01-04	43.66999816894531	44.08000183105469	43.130001068115234	43.959999084472656	9994200.0
915	2018-01-05	45.63999938964844	45.83000183105469	43.88999938964844	44.0	18182600.0
916	2018-01-08	46.099998474121094	46.5	45.560001373291016	45.67499923706055	14483400.0
917	2018-01-09	46.130001068115234	46.79999923706055	45.790000915527344	46.4900016784668	12380900.0
918	2018-01-10	46.45000076293945	46.5	45.16999816894531	45.439998626708984	11890800.0
919	2018-01-11	46.61000061035156	46.72999954223633	45.81999969482422	46.5	9719200.0
920	2018-01-12	46.400001525878906	47.22999954223633	46.28499984741211	46.68000030517578	9367200.0
921	2018-01-16	46.459999084472656	47.400001525878906	45.91999816894531	47.31999969482422	13359700.0
922	2018-01-17	46.61000061035156	46.93000030517578	46.02000045776367	46.900001525878906	6980700.0
923	2018-01-18	45.900001525878906	46.79999923706055	45.599998474121094	46.689998626708984	10400900.0
924	2018-01-19	46.02000045776367	46.400001525878906	45.56999969482422	46.150001525878906	6650600.0
925	2018-01-22	45.2599983215332	45.599998474121094	43.34000015258789	45.5099983215332	18430400.0
926	2018-01-23	45.18000030517578	45.70000076293945	44.34000015258789	45.400001525878906	13589700.0
927	2018-01-24	46.7400016784668	47.939998626708984	45.41999816894531	45.43000030517578	20874600.0
928	2018-01-25	47.380001068115234	47.7400016784668	46.349998474121094	46.7400016784668	14501100.0
929	2018-01-26	50.5	50.54999923706055	48.10599899291992	48.22999954223633	25705400.0
930	2018-01-29	49.939998626708984	50.68000030517578	49.709999084472656	50.599998474121094	15783500.0
931	2018-01-30	49.2599983215332	49.43000030517578	48.220001220703125	48.75	13418000.0
932	2018-01-31	49.22999954223633	50.16999816894531	49.03499984741211	49.7400016784668	18376300.0
933	2018-02-01	47.54999923706055	49.25	45.5	46.88999938964844	19814400.0
934	2018-02-02	46.029998779296875	48.02000045776367	45.91999816894531	47.9900016784668	15944200.0
935	2018-02-05	44.599998474121094	47.63999938964844	44.11000061035156	45.029998779296875	19415700.0
936	2018-02-06	45.04999923706055	45.29999923706055	42.599998474121094	43.060001373291016	20648900.0
937	2018-02-07	44.38999938964844	45.33000183105469	44.220001220703125	44.970001220703125	14960200.0
938	2018-02-08	42.25	44.84000015258789	42.16999816894531	44.84000015258789	16458400.0
939	2018-02-09	42.93000030517578	43.40999984741211	40.93000030517578	42.619998931884766	18336700.0
940	2018-02-12	43.720001220703125	44.095001220703125	43.040000915527344	43.68000030517578	11475800.0
941	2018-02-13	44.54999923706055	44.7400016784668	43.56999969482422	43.77000045776367	8432100.0
942	2018-02-14	46.86000061035156	47.25	44.720001220703125	44.84000015258789	16727000.0
943	2018-02-15	47.11000061035156	47.90999984741211	46.2599983215332	47.779998779296875	9799800.0
944	2018-02-16	46.41999816894531	47.29999923706055	46.29999923706055	47.099998474121094	7340900.0
945	2018-02-20	46.93000030517578	47.91999816894531	46.29999923706055	46.34000015258789	10756800.0
946	2018-02-21	47.15999984741211	48.79999923706055	47.130001068115234	47.529998779296875	14555600.0
947	2018-02-22	47.810001373291016	48.0099983215332	47.15999984741211	47.93000030517578	9622200.0
948	2018-02-23	48.349998474121094	48.36000061035156	47.47999954223633	48.220001220703125	9730500.0
949	2018-02-26	48.79999923706055	49.0	48.189998626708984	49.0	9126900.0
950	2018-02-27	47.040000915527344	48.720001220703125	46.9900016784668	48.56999969482422	12688600.0
951	2018-02-28	47.150001525878906	48.18000030517578	46.79999923706055	47.459999084472656	12227800.0
952	2018-03-01	46.209999084472656	47.650001525878906	45.04999923706055	47.099998474121094	15883200.0
953	2018-03-02	43.79999923706055	43.9900016784668	41.79999923706055	42.97999954223633	34897000.0
954	2018-03-05	42.9900016784668	43.650001525878906	41.88999938964844	43.369998931884766	22091000.0
955	2018-03-06	43.13999938964844	43.709999084472656	42.689998626708984	43.529998779296875	14014400.0
956	2018-03-07	44.40999984741211	44.540000915527344	42.61000061035156	42.79999923706055	11848600.0
957	2018-03-08	45.38999938964844	45.709999084472656	44.5	44.5099983215332	15116800.0
958	2018-03-09	45.709999084472656	46.130001068115234	45.290000915527344	45.709999084472656	10069700.0
959	2018-03-12	46.0099983215332	46.310001373291016	45.45000076293945	46.02000045776367	8896200.0
960	2018-03-13	44.31999969482422	46.0	43.900001525878906	46.0	15869300.0
961	2018-03-14	44.09000015258789	45.150001525878906	44.04999923706055	44.3849983215332	11801600.0
962	2018-03-15	44.939998626708984	45.47999954223633	44.380001068115234	45.08000183105469	14166500.0
963	2018-03-16	44.970001220703125	45.220001220703125	44.75	44.9900016784668	14659400.0
964	2018-03-19	44.150001525878906	44.689998626708984	43.43000030517578	44.2599983215332	19223700.0
965	2018-03-20	44.0	44.36000061035156	43.75	44.2400016784668	11270600.0
966	2018-03-21	43.5099983215332	44.66999816894531	43.400001525878906	44.36000061035156	14568900.0
967	2018-03-22	42.5099983215332	43.060001373291016	41.599998474121094	42.939998626708984	18312600.0
968	2018-03-23	40.869998931884766	42.88999938964844	40.6609992980957	42.29999923706055	18935900.0
969	2018-03-26	41.849998474121094	42.400001525878906	41.0	41.970001220703125	13573800.0
970	2018-03-27	40.709999084472656	42.290000915527344	40.33000183105469	42.20000076293945	15262400.0
971	2018-03-28	40.0099983215332	40.400001525878906	39.119998931884766	40.34000015258789	21590700.0
972	2018-03-29	40.4900016784668	41.0	40.18000030517578	40.2400016784668	11619600.0
973	2018-04-02	39.08000183105469	40.52000045776367	38.68000030517578	40.09000015258789	14019000.0
974	2018-04-03	38.97999954223633	39.65999984741211	38.439998626708984	39.599998474121094	9496700.0
975	2018-04-04	39.439998626708984	39.630001068115234	37.75199890136719	37.79999923706055	11933700.0
976	2018-04-05	40.189998626708984	40.439998626708984	39.90999984741211	40.0	10002800.0
977	2018-04-06	39.22999954223633	40.040000915527344	38.90999984741211	39.54999923706055	12637000.0
978	2018-04-09	40.06999969482422	41.04999923706055	39.560001373291016	39.88999938964844	9335200.0
979	2018-04-10	40.70000076293945	41.29999923706055	40.18000030517578	41.27000045776367	7605100.0
980	2018-04-11	40.459999084472656	41.04999923706055	40.40999984741211	40.439998626708984	6299600.0
981	2018-04-12	40.599998474121094	40.994998931884766	40.41999816894531	40.630001068115234	5957300.0
982	2018-04-13	39.79999923706055	40.52000045776367	39.58000183105469	40.400001525878906	8288500.0
983	2018-04-16	39.93000030517578	40.06999969482422	39.4900016784668	39.88999938964844	5445300.0
984	2018-04-17	40.27000045776367	40.58000183105469	39.810001373291016	40.119998931884766	9740200.0
985	2018-04-18	40.18000030517578	40.5	39.5099983215332	40.5	9516600.0
986	2018-04-19	38.900001525878906	40.34000015258789	38.61000061035156	40.13999938964844	16780100.0
987	2018-04-20	37.439998626708984	37.4900016784668	36.5	37.34000015258789	25691700.0
988	2018-04-23	37.0	37.7599983215332	36.7400016784668	37.40999984741211	12407800.0
989	2018-04-24	35.869998931884766	37.54999923706055	35.459999084472656	37.369998931884766	19627300.0
990	2018-04-25	35.880001068115234	36.2400016784668	34.880001068115234	35.790000915527344	10914300.0
991	2018-04-26	36.5	36.900001525878906	36.1150016784668	36.130001068115234	9146300.0
992	2018-04-27	36.7599983215332	37.1879997253418	36.33000183105469	37.099998474121094	8360300.0
993	2018-04-30	36.5099983215332	37.09000015258789	36.150001525878906	37.08000183105469	8537900.0
994	2018-05-01	37.470001220703125	37.5	36.290000915527344	36.29999923706055	10001100.0
995	2018-05-02	37.08000183105469	37.494998931884766	36.939998626708984	37.27000045776367	8285200.0
996	2018-05-03	37.20000076293945	37.439998626708984	36.20000076293945	36.900001525878906	11486400.0
997	2018-05-04	37.66999816894531	37.849998474121094	36.400001525878906	36.54999923706055	14010700.0
998	2018-05-07	38.720001220703125	38.90999984741211	38.0	38.2400016784668	19097200.0
999	2018-05-08	36.939998626708984	38.290000915527344	36.54999923706055	38.18000030517578	26166400.0
1000	2018-05-09	37.13999938964844	37.400001525878906	36.5099983215332	36.75	13651200.0
1001	2018-05-10	36.849998474121094	37.25299835205078	36.70000076293945	37.13999938964844	9592100.0
1002	2018-05-11	36.95000076293945	37.20000076293945	36.689998626708984	37.02000045776367	6867200.0
1003	2018-05-14	37.16999816894531	37.7599983215332	37.06999969482422	37.25	8145800.0
1004	2018-05-15	36.119998931884766	36.93000030517578	35.93000030517578	36.72999954223633	11197100.0
1005	2018-05-16	36.43000030517578	36.755001068115234	36.15999984741211	36.400001525878906	9408400.0
1006	2018-05-17	35.959999084472656	36.7400016784668	35.6870002746582	36.34000015258789	10110100.0
1007	2018-05-18	35.709999084472656	36.02000045776367	35.54999923706055	36.0	9266900.0
1008	2018-05-21	36.279998779296875	36.95000076293945	36.06999969482422	36.209999084472656	13780800.0
1009	2018-05-22	36.36000061035156	36.869998931884766	36.27000045776367	36.27000045776367	9000100.0
1010	2018-05-23	36.720001220703125	37.18000030517578	36.0099983215332	36.18000030517578	18619500.0
1011	2018-05-24	36.70000076293945	37.13999938964844	36.47999954223633	36.900001525878906	13873000.0
1012	2018-05-25	36.869998931884766	37.150001525878906	36.75	36.79999923706055	7838000.0
1013	2018-05-29	36.529998779296875	37.0	36.099998474121094	36.70000076293945	9715400.0
1014	2018-05-30	35.79999923706055	36.540000915527344	35.66999816894531	36.349998474121094	10801600.0
1015	2018-05-31	35.18000030517578	36.02000045776367	34.7599983215332	35.93000030517578	20143500.0
1016	2018-06-01	36.09000015258789	36.2599983215332	35.540000915527344	35.56999969482422	12420400.0
1017	2018-06-04	38.15999984741211	38.18000030517578	36.38199996948242	36.4900016784668	20428800.0
1018	2018-06-05	38.869998931884766	39.459999084472656	38.5099983215332	39.0	19386900.0
1019	2018-06-06	40.400001525878906	40.68000030517578	39.20000076293945	39.25	21989200.0
1020	2018-06-07	39.5	40.84000015258789	38.91999816894531	40.790000915527344	13793200.0
1021	2018-06-08	39.91999816894531	40.40999984741211	38.959999084472656	38.9900016784668	12679800.0
1022	2018-06-11	39.63999938964844	40.08000183105469	39.22999954223633	40.08000183105469	8980100.0
1023	2018-06-12	41.470001220703125	41.470001220703125	39.70000076293945	39.86000061035156	16751900.0
1024	2018-06-13	41.25	41.880001068115234	40.5620002746582	41.459999084472656	15571200.0
1025	2018-06-14	43.75	43.959999084472656	41.11000061035156	41.119998931884766	28735700.0
1026	2018-06-15	43.59000015258789	43.880001068115234	42.04999923706055	42.810001373291016	24615500.0
1027	2018-06-18	43.7599983215332	45.22999954223633	43.119998931884766	45.029998779296875	45450800.0
1028	2018-06-19	41.88999938964844	42.369998931884766	40.88999938964844	42.0	27377500.0
1029	2018-06-20	41.68000030517578	42.720001220703125	41.36000061035156	42.65999984741211	16169900.0
1030	2018-06-21	40.81999969482422	41.59000015258789	40.40999984741211	41.470001220703125	14422100.0
1031	2018-06-22	40.81999969482422	41.189998626708984	40.369998931884766	41.13999938964844	9409900.0
1032	2018-06-25	39.18000030517578	40.0	38.79999923706055	39.939998626708984	17566700.0
1033	2018-06-26	39.470001220703125	39.7599983215332	39.04999923706055	39.560001373291016	10262200.0
1034	2018-06-27	38.38999938964844	40.209999084472656	38.290000915527344	39.5	15704000.0
1035	2018-06-28	38.93000030517578	38.97999954223633	37.93000030517578	38.40999984741211	9852700.0
1036	2018-06-29	38.95000076293945	39.869998931884766	38.75	39.150001525878906	10243900.0
1037	2018-07-02	38.790000915527344	38.79999923706055	37.869998931884766	38.0099983215332	12932300.0
1038	2018-07-03	38.380001068115234	39.209999084472656	38.349998474121094	39.18000030517578	5953300.0
1039	2018-07-05	38.540000915527344	38.869998931884766	37.779998779296875	38.540000915527344	9390600.0
1040	2018-07-06	39.459999084472656	39.529998779296875	38.15999984741211	38.279998779296875	11616800.0
1041	2018-07-09	39.400001525878906	40.040000915527344	39.290000915527344	39.9900016784668	9902600.0
1042	2018-07-10	38.59000015258789	39.959999084472656	38.41999816894531	39.4900016784668	10153700.0
1043	2018-07-11	37.95000076293945	38.22999954223633	37.38999938964844	37.86000061035156	10935300.0
1044	2018-07-12	38.52000045776367	38.77000045776367	38.0099983215332	38.27000045776367	9926600.0
1045	2018-07-13	38.27000045776367	38.77000045776367	37.959999084472656	38.529998779296875	6937000.0
1046	2018-07-16	38.040000915527344	38.310001373291016	37.790000915527344	38.29999923706055	6270900.0
1047	2018-07-17	37.9900016784668	38.16999816894531	37.599998474121094	37.70000076293945	8431800.0
1048	2018-07-18	37.529998779296875	38.09000015258789	37.04999923706055	37.959999084472656	15027500.0
1049	2018-07-19	36.880001068115234	37.2400016784668	36.779998779296875	37.189998626708984	8132900.0
1050	2018-07-20	35.5099983215332	36.900001525878906	35.2599983215332	36.849998474121094	30111000.0
1051	2018-07-23	35.65999984741211	36.13999938964844	35.470001220703125	35.939998626708984	9977700.0
1052	2018-07-24	35.310001373291016	36.70000076293945	35.21500015258789	36.27000045776367	13768100.0
1053	2018-07-25	36.91999816894531	37.11000061035156	35.380001068115234	35.58000183105469	17787700.0
1054	2018-07-26	36.63999938964844	37.400001525878906	36.220001220703125	36.220001220703125	10394200.0
1055	2018-07-27	36.209999084472656	37.3650016784668	35.86000061035156	37.150001525878906	10426700.0
1056	2018-07-30	35.15999984741211	36.290000915527344	34.86000061035156	36.18000030517578	13689200.0
1057	2018-07-31	35.86000061035156	35.88999938964844	34.900001525878906	35.189998626708984	14307800.0
1058	2018-08-01	36.279998779296875	36.88999938964844	35.560001373291016	35.58000183105469	13061300.0
1059	2018-08-02	36.290000915527344	36.34000015258789	35.130001068115234	35.400001525878906	12221600.0
1060	2018-08-03	36.16999816894531	36.7140007019043	35.810001373291016	36.47999954223633	6754000.0
1061	2018-08-06	35.900001525878906	36.11000061035156	35.529998779296875	36.060001373291016	9665800.0
1062	2018-08-07	36.5	36.70000076293945	35.922000885009766	36.290000915527344	9422900.0
1063	2018-08-08	36.0	36.79999923706055	35.959999084472656	36.56999969482422	8673200.0
1064	2018-08-09	36.02000045776367	36.62200164794922	35.959999084472656	36.27000045776367	8158400.0
1065	2018-08-10	35.790000915527344	35.904998779296875	35.470001220703125	35.619998931884766	8677600.0
1066	2018-08-13	35.06999969482422	35.65999984741211	34.540000915527344	35.58000183105469	15524300.0
1067	2018-08-14	33.869998931884766	34.59000015258789	33.02000045776367	34.59000015258789	33338500.0
1068	2018-08-15	32.36000061035156	32.560001373291016	31.479999542236328	32.130001068115234	46803300.0
1069	2018-08-16	31.969999313354492	33.20000076293945	31.18000030517578	32.0	46628200.0
1070	2018-08-17	32.220001220703125	32.44499969482422	31.06999969482422	31.829999923706055	20065900.0
1071	2018-08-20	33.040000915527344	33.279998779296875	32.599998474121094	32.61000061035156	15729400.0
1072	2018-08-21	32.79999923706055	33.599998474121094	32.459999084472656	33.40999984741211	12379400.0
1073	2018-08-22	32.34000015258789	32.849998474121094	32.310001373291016	32.75	15485900.0
1074	2018-08-23	31.389999389648438	33.04999923706055	31.1299991607666	32.7400016784668	23523300.0
1075	2018-08-24	31.399999618530273	31.6560001373291	31.264999389648438	31.549999237060547	12823200.0
1076	2018-08-27	32.66999816894531	32.80500030517578	31.770000457763672	31.979999542236328	16679800.0
1077	2018-08-28	32.15999984741211	32.9900016784668	31.809999465942383	32.97999954223633	14949800.0
1078	2018-08-29	31.950000762939453	32.38999938964844	31.905000686645508	32.029998779296875	9591500.0
1079	2018-08-30	31.0	31.81999969482422	30.76099967956543	31.649999618530273	15360700.0
1080	2018-08-31	31.299999237060547	31.459999084472656	30.520000457763672	30.65999984741211	10738200.0
1081	2018-09-04	29.43000030517578	30.030000686645508	29.059999465942383	30.010000228881836	47842200.0
1082	2018-09-05	26.299999237060547	28.049999237060547	26.0	27.959999084472656	82488000.0
1083	2018-09-06	27.25	27.934999465942383	26.559999465942383	27.239999771118164	41710600.0
1084	2018-09-07	26.950000762939453	27.40999984741211	26.700000762939453	27.209999084472656	26661500.0
1085	2018-09-10	26.530000686645508	26.850000381469727	26.110000610351562	26.75	21667300.0
1086	2018-09-11	27.09000015258789	27.399999618530273	25.899999618530273	26.040000915527344	22625800.0
1087	2018-09-12	27.6299991607666	27.760000228881836	26.719999313354492	26.979999542236328	21283700.0
1088	2018-09-13	27.760000228881836	29.020000457763672	27.551000595092773	28.309999465942383	28412900.0
1089	2018-09-14	27.110000610351562	28.030000686645508	27.040000915527344	27.90999984741211	16352900.0
1090	2018-09-17	25.729999542236328	26.184999465942383	25.329999923706055	26.125	27869800.0
1091	2018-09-18	25.75	26.09000015258789	25.270000457763672	25.899999618530273	17188100.0
1092	2018-09-19	26.920000076293945	27.110000610351562	26.1200008392334	26.1200008392334	16091900.0
1093	2018-09-20	26.93000030517578	27.264999389648438	26.649999618530273	27.200000762939453	15145100.0
1094	2018-09-21	26.489999771118164	27.350000381469727	26.25	27.309999465942383	14918400.0
1095	2018-09-24	24.510000228881836	25.530000686645508	24.3799991607666	25.059999465942383	34559200.0
1096	2018-09-25	24.540000915527344	24.84000015258789	24.399999618530273	24.799999237060547	19370200.0
1097	2018-09-26	25.200000762939453	25.860000610351562	24.65999984741211	24.719999313354492	31064300.0
1098	2018-09-27	25.43000030517578	25.889999389648438	25.280000686645508	25.399999618530273	15062000.0
1099	2018-09-28	26.09000015258789	26.229999542236328	25.299999237060547	25.299999237060547	13787600.0
1100	2018-10-01	25.489999771118164	26.260000228881836	25.3799991607666	26.030000686645508	11217300.0
1101	2018-10-02	24.899999618530273	25.399999618530273	24.540000915527344	25.100000381469727	14443500.0
1102	2018-10-03	25.139999389648438	25.440000534057617	24.790000915527344	25.149999618530273	10944400.0
1103	2018-10-04	24.31999969482422	24.850000381469727	24.062000274658203	24.780000686645508	15836800.0
1104	2018-10-05	23.6200008392334	24.25	23.3700008392334	24.200000762939453	18050500.0
1105	2018-10-08	23.889999389648438	24.239999771118164	22.649999618530273	23.020000457763672	18179800.0
1106	2018-10-09	23.780000686645508	24.200000762939453	23.34000015258789	23.450000762939453	13740200.0
1107	2018-10-10	22.709999084472656	23.549999237060547	22.700000762939453	23.450000762939453	21411600.0
1108	2018-10-11	23.479999542236328	23.65999984741211	22.5	22.520000457763672	25140000.0
1109	2018-10-12	24.450000762939453	24.899999618530273	23.739999771118164	24.540000915527344	20258500.0
1110	2018-10-15	24.139999389648438	24.639999389648438	23.799999237060547	24.110000610351562	11138200.0
1111	2018-10-16	24.6299991607666	24.700000762939453	24.079999923706055	24.5	11689500.0
1112	2018-10-17	23.68000030517578	24.610000610351562	23.459999084472656	24.520000457763672	15378700.0
1113	2018-10-18	23.329999923706055	24.131999969482422	23.219999313354492	23.5	15582300.0
1114	2018-10-19	23.010000228881836	23.950000762939453	22.950000762939453	23.940000534057617	12970000.0
1115	2018-10-22	23.540000915527344	24.110000610351562	23.299999237060547	23.860000610351562	13939900.0
1116	2018-10-23	23.229999542236328	23.59000015258789	22.329999923706055	22.610000610351562	17949600.0
1117	2018-10-24	21.760000228881836	23.200000762939453	21.690000534057617	23.18000030517578	22822200.0
1118	2018-10-25	22.559999465942383	22.59000015258789	21.90999984741211	22.049999237060547	13330200.0
1119	2018-10-26	22.579999923706055	22.93000030517578	21.579999923706055	21.670000076293945	18085100.0
1120	2018-10-29	21.979999542236328	23.020000457763672	21.690000534057617	22.700000762939453	15114500.0
1121	2018-10-30	22.3799991607666	22.469999313354492	21.700000762939453	22.06999969482422	12069100.0
1122	2018-10-31	23.520000457763672	23.59000015258789	22.56999969482422	22.8700008392334	19094100.0
1123	2018-11-01	25.450000762939453	25.760000228881836	23.200000762939453	23.719999313354492	25744000.0
1124	2018-11-02	24.049999237060547	25.600000381469727	23.84000015258789	25.540000915527344	26777600.0
1125	2018-11-05	24.149999618530273	24.459999084472656	23.649999618530273	23.940000534057617	10519600.0
1126	2018-11-06	23.600000381469727	24.469999313354492	23.450000762939453	24.100000381469727	10321400.0
1127	2018-11-07	24.06999969482422	24.15999984741211	23.469999313354492	24.020000457763672	10476700.0
1128	2018-11-08	22.399999618530273	23.8700008392334	22.3799991607666	23.850000381469727	17331600.0
1129	2018-11-09	21.700000762939453	22.479999542236328	21.579999923706055	22.0	17573400.0
1130	2018-11-12	22.010000228881836	22.3799991607666	21.459999084472656	21.920000076293945	14257100.0
1131	2018-11-13	22.389999389648438	22.790000915527344	22.170000076293945	22.239999771118164	14807600.0
1132	2018-11-14	22.760000228881836	23.079999923706055	22.5	22.75	11823900.0
1133	2018-11-15	24.200000762939453	24.270000457763672	22.809999465942383	22.899999618530273	24377700.0
1134	2018-11-16	23.049999237060547	24.0	22.600000381469727	23.68000030517578	23225900.0
1135	2018-11-19	21.110000610351562	22.829999923706055	20.93000030517578	22.450000762939453	42137000.0
1136	2018-11-20	19.489999771118164	20.5	19.270000457763672	20.479999542236328	41355000.0
1137	2018-11-21	20.34000015258789	20.690000534057617	19.920000076293945	20.0	29173400.0
1138	2018-11-23	19.270000457763672	19.8799991607666	19.209999084472656	19.860000610351562	18858200.0
1139	2018-11-26	20.459999084472656	20.783000946044922	19.75	19.760000228881836	22571800.0
1140	2018-11-27	20.84000015258789	21.027999877929688	20.110000610351562	20.190000534057617	14539300.0
1141	2018-11-28	21.3799991607666	21.40999984741211	20.610000610351562	21.31999969482422	16977700.0
1142	2018-11-29	20.969999313354492	21.149999618530273	20.3799991607666	21.049999237060547	13441400.0
1143	2018-11-30	21.229999542236328	21.260000228881836	20.559999465942383	21.0	10591200.0
1144	2018-12-03	22.010000228881836	22.489999771118164	21.770000457763672	22.360000610351562	19812700.0
1145	2018-12-04	21.450000762939453	22.260000228881836	21.389999389648438	21.920000076293945	18051400.0
1146	2018-12-06	21.229999542236328	21.489999771118164	20.110000610351562	20.450000762939453	20377400.0
1147	2018-12-07	20.93000030517578	21.7549991607666	20.920000076293945	21.06999969482422	13522900.0
1148	2018-12-10	20.510000228881836	21.190000534057617	20.1200008392334	20.75	14536300.0
1149	2018-12-11	20.90999984741211	21.34000015258789	20.81999969482422	20.950000762939453	13446100.0
1150	2018-12-12	21.889999389648438	22.315000534057617	21.270000457763672	21.299999237060547	19668000.0
1151	2018-12-13	22.709999084472656	23.350000381469727	22.0	22.0	25481000.0
1152	2018-12-14	22.170000076293945	22.940000534057617	22.010000228881836	22.040000915527344	14871300.0
1153	2018-12-17	21.350000381469727	22.260000228881836	21.170000076293945	22.040000915527344	16535300.0
1154	2018-12-18	21.040000915527344	21.836999893188477	20.90999984741211	21.469999313354492	14271800.0
1155	2018-12-19	20.170000076293945	21.485000610351562	20.0	20.950000762939453	15276000.0
1156	2018-12-20	19.90999984741211	20.209999084472656	19.639999389648438	20.09000015258789	17860300.0
1157	2018-12-21	21.079999923706055	21.989999771118164	19.520000457763672	20.09000015258789	49686400.0
1158	2018-12-24	19.75	21.510000228881836	19.260000228881836	21.489999771118164	28037300.0
1159	2018-12-26	21.100000381469727	21.1299991607666	19.75	20.31999969482422	25225300.0
1160	2018-12-27	21.700000762939453	22.059999465942383	20.5	20.5	31047500.0
1161	2018-12-28	21.709999084472656	22.0	21.149999618530273	21.780000686645508	16648300.0
1162	2018-12-31	20.93000030517578	22.479999542236328	20.770000457763672	22.040000915527344	19422400.0
1163	2019-01-02	21.270000457763672	21.479999542236328	20.18000030517578	20.309999465942383	15840000.0
1164	2019-01-03	20.350000381469727	21.139999389648438	20.25	20.889999389648438	18608000.0
1165	2019-01-04	22.270000457763672	22.68000030517578	20.75	20.979999542236328	25156900.0
1166	2019-01-07	22.760000228881836	22.850000381469727	22.260000228881836	22.43000030517578	18889800.0
1167	2019-01-08	22.950000762939453	23.18000030517578	22.434999465942383	22.989999771118164	15180400.0
1168	2019-01-09	23.690000534057617	24.1200008392334	23.219999313354492	23.239999771118164	21656200.0
1169	2019-01-10	23.399999618530273	23.549999237060547	22.829999923706055	23.0	12368400.0
1170	2019-01-11	22.8799991607666	23.75	22.690000534057617	23.190000534057617	10034400.0
1171	2019-01-14	22.040000915527344	22.299999237060547	21.530000686645508	22.25	14129900.0
1172	2019-01-15	22.25	22.739999771118164	22.1200008392334	22.25	11862900.0
1173	2019-01-16	22.329999923706055	22.68000030517578	22.280000686645508	22.3700008392334	9761000.0
1174	2019-01-17	22.139999389648438	22.485000610351562	22.020000457763672	22.049999237060547	12013700.0
1175	2019-01-18	23.260000228881836	23.850000381469727	22.299999237060547	22.450000762939453	23275200.0
1176	2019-01-22	21.68000030517578	22.90999984741211	21.5	22.8799991607666	19538300.0
1177	2019-01-23	21.969999313354492	22.600000381469727	21.7549991607666	22.049999237060547	11262200.0
1178	2019-01-24	22.100000381469727	22.260000228881836	21.5	21.979999542236328	13846300.0
1179	2019-01-25	23.6299991607666	23.93000030517578	22.469999313354492	22.479999542236328	28024800.0
1180	2019-01-28	23.719999313354492	24.139999389648438	23.059999465942383	23.43000030517578	13925800.0
1181	2019-01-29	23.520000457763672	23.8700008392334	23.309999465942383	23.739999771118164	11310400.0
1182	2019-01-30	24.639999389648438	24.719999313354492	23.760000228881836	24.010000228881836	19832300.0
1183	2019-01-31	24.850000381469727	25.450000762939453	24.469999313354492	24.5	19318400.0
1184	2019-02-01	24.6299991607666	25.309999465942383	24.309999465942383	24.739999771118164	11938200.0
1185	2019-02-04	24.290000915527344	24.540000915527344	24.15999984741211	24.5	9054300.0
1186	2019-02-05	25.420000076293945	25.979999542236328	24.40999984741211	24.450000762939453	19165600.0
1187	2019-02-06	25.110000610351562	25.71500015258789	24.959999084472656	25.469999313354492	11083100.0
1188	2019-02-07	23.979999542236328	24.93000030517578	23.520000457763672	24.770000457763672	15836100.0
1189	2019-02-08	23.989999771118164	24.280000686645508	23.600000381469727	23.649999618530273	8246200.0
1190	2019-02-11	24.280000686645508	24.729999542236328	24.149999618530273	24.350000381469727	9035100.0
1191	2019-02-12	24.68000030517578	25.350000381469727	24.56999969482422	24.670000076293945	10932800.0
1192	2019-02-13	24.610000610351562	25.559999465942383	24.489999771118164	25.0	12449900.0
1193	2019-02-14	24.329999923706055	24.6200008392334	23.885000228881836	24.540000915527344	10126800.0
1194	2019-02-15	23.959999084472656	24.56999969482422	23.90999984741211	24.510000228881836	11489400.0
1195	2019-02-19	24.639999389648438	24.770000457763672	23.649999618530273	23.65999984741211	12430900.0
1196	2019-02-20	24.68000030517578	25.420000076293945	24.510000228881836	24.809999465942383	13209200.0
1197	2019-02-21	24.270000457763672	24.8799991607666	24.010000228881836	24.81999969482422	13542600.0
1198	2019-02-22	25.950000762939453	25.959999084472656	24.479999542236328	24.549999237060547	27113300.0
1199	2019-02-25	26.190000534057617	27.3799991607666	26.040000915527344	27.110000610351562	29338500.0
1200	2019-02-26	26.59000015258789	26.81999969482422	25.65999984741211	25.979999542236328	20278800.0
1201	2019-02-27	25.969999313354492	26.899999618530273	25.8700008392334	26.420000076293945	22994200.0
1202	2019-02-28	27.709999084472656	28.6200008392334	26.579999923706055	28.579999923706055	66593100.0
1203	2019-03-01	28.729999542236328	29.389999389648438	27.969999313354492	28.030000686645508	37083600.0
1204	2019-03-04	28.889999389648438	29.200000762939453	28.139999389648438	29.040000915527344	23454400.0
1205	2019-03-05	29.350000381469727	29.700000762939453	28.700000762939453	28.8799991607666	19982900.0
1206	2019-03-06	29.030000686645508	29.65999984741211	28.719999313354492	29.25	21316900.0
1207	2019-03-07	27.84000015258789	28.645000457763672	27.600000381469727	28.5	20959500.0
1208	2019-03-08	27.049999237060547	27.25	26.3700008392334	26.709999084472656	28554000.0
1209	2019-03-11	27.6200008392334	27.889999389648438	27.15999984741211	27.459999084472656	21410800.0
1210	2019-03-12	28.110000610351562	28.43000030517578	27.530000686645508	27.950000762939453	18551100.0
1211	2019-03-13	28.1299991607666	28.420000076293945	27.860000610351562	28.270000457763672	13941500.0
1212	2019-03-14	27.889999389648438	27.9689998626709	27.385000228881836	27.75	17280900.0
1213	2019-03-15	27.93000030517578	28.709999084472656	27.780000686645508	28.15999984741211	16304000.0
1214	2019-03-18	28.139999389648438	28.690000534057617	27.920000076293945	28.25	12513800.0
1215	2019-03-19	28.309999465942383	28.670000076293945	28.010000228881836	28.299999237060547	12356500.0
1216	2019-03-20	28.079999923706055	28.290000915527344	27.670000076293945	28.15999984741211	12752400.0
1217	2019-03-21	28.760000228881836	28.81999969482422	27.8700008392334	27.969999313354492	14343000.0
1218	2019-03-22	28.0	28.760000228881836	27.84000015258789	28.40999984741211	13944200.0
1219	2019-03-25	28.389999389648438	28.549999237060547	27.469999313354492	27.690000534057617	14183100.0
1220	2019-03-26	28.809999465942383	29.049999237060547	28.31999969482422	28.5	17986900.0
1221	2019-03-27	29.15999984741211	29.709999084472656	28.809999465942383	28.809999465942383	20596600.0
1222	2019-03-28	29.40999984741211	29.450000762939453	28.860000610351562	29.229999542236328	9726700.0
1223	2019-03-29	30.149999618530273	30.530000686645508	29.690000534057617	29.770000457763672	22128200.0
1224	2019-04-01	31.260000228881836	31.625	30.780000686645508	30.93000030517578	25515800.0
1225	2019-04-02	30.290000915527344	31.200000762939453	30.100000381469727	31.139999389648438	20620300.0
1226	2019-04-03	30.309999465942383	30.929000854492188	30.229999542236328	30.709999084472656	15446000.0
1227	2019-04-04	30.25	30.65999984741211	29.68000030517578	29.729999542236328	14536900.0
1228	2019-04-05	31.239999771118164	31.56999969482422	30.3700008392334	30.5	17824300.0
1229	2019-04-08	30.790000915527344	31.18000030517578	30.670000076293945	30.920000076293945	11378700.0
1230	2019-04-09	30.899999618530273	31.31999969482422	30.389999389648438	30.75	13887300.0
1231	2019-04-10	30.170000076293945	30.84000015258789	29.809999465942383	30.6299991607666	20472700.0
1232	2019-04-11	30.200000762939453	30.350000381469727	29.549999237060547	29.809999465942383	10818900.0
1233	2019-04-12	30.56999969482422	31.190000534057617	30.31999969482422	30.6299991607666	11289300.0
1234	2019-04-15	29.65999984741211	30.663000106811523	29.1200008392334	30.399999618530273	16600400.0
1235	2019-04-16	29.90999984741211	30.530000686645508	29.399999618530273	30.079999923706055	15046300.0
1236	2019-04-17	29.850000381469727	30.639999389648438	29.209999084472656	29.969999313354492	17614900.0
1237	2019-04-18	30.010000228881836	30.020000457763672	29.479999542236328	29.84000015258789	9563700.0
1238	2019-04-22	29.649999618530273	29.739999771118164	29.079999923706055	29.65999984741211	11174100.0
1239	2019-04-23	29.780000686645508	30.139999389648438	29.350000381469727	29.5	12297100.0
1240	2019-04-24	29.65999984741211	29.899999618530273	29.34000015258789	29.700000762939453	7644500.0
1241	2019-04-25	29.229999542236328	29.5	28.420000076293945	29.420000076293945	14814000.0
1242	2019-04-26	29.1299991607666	29.280000686645508	28.2549991607666	29.030000686645508	17751700.0
1243	2019-04-29	29.864999771118164	29.979999542236328	29.139999389648438	29.239999771118164	10643700.0
1244	2019-04-30	30.270000457763672	30.889999389648438	30.010000228881836	30.530000686645508	18458600.0
1245	2019-05-01	30.200000762939453	31.0	30.18000030517578	30.34000015258789	12204100.0
1246	2019-05-02	29.989999771118164	30.889999389648438	29.875	30.1299991607666	11682500.0
1247	2019-05-03	30.049999237060547	30.8799991607666	30.049999237060547	30.260000228881836	14887100.0
1248	2019-05-06	28.700000762939453	28.93000030517578	27.0	28.239999771118164	27358700.0
1249	2019-05-07	27.1299991607666	28.5	26.780000686645508	28.295000076293945	28758600.0
1250	2019-05-08	26.889999389648438	27.440000534057617	26.700000762939453	26.950000762939453	18499900.0
1251	2019-05-09	27.510000228881836	27.770000457763672	25.809999465942383	26.389999389648438	33001300.0
1252	2019-05-10	28.170000076293945	30.469999313354492	27.90999984741211	30.190000534057617	57736600.0
1253	2019-05-13	28.18000030517578	28.450000762939453	26.81999969482422	26.93000030517578	30821700.0
1254	2019-05-14	29.670000076293945	29.799999237060547	28.260000228881836	28.6299991607666	22847900.0
1255	2019-05-15	30.440000534057617	30.760000228881836	29.450000762939453	29.6200008392334	21663100.0
1256	2019-05-16	30.459999084472656	30.889999389648438	29.875	30.25	14903200.0
1257	2019-05-17	29.309999465942383	30.014999389648438	29.149999618530273	29.579999923706055	18158400.0
1258	2019-05-20	28.360000610351562	28.969999313354492	28.079999923706055	28.75	17371500.0
1259	2019-05-21	29.049999237060547	29.274999618530273	28.489999771118164	28.670000076293945	10069400.0
1260	2019-05-22	28.229999542236328	29.040000915527344	28.190000534057617	28.760000228881836	12794500.0
1261	2019-05-23	26.700000762939453	27.6299991607666	26.239999771118164	27.5	27158100.0
1262	2019-05-24	26.31999969482422	27.219999313354492	26.170000076293945	27.079999923706055	17438200.0
1263	2019-05-28	26.290000915527344	26.770000457763672	26.219999313354492	26.450000762939453	14073800.0
1264	2019-05-29	26.010000228881836	26.1299991607666	25.479999542236328	25.969999313354492	12530100.0
1265	2019-05-30	26.350000381469727	26.6299991607666	26.030000686645508	26.030000686645508	8466600.0
1266	2019-05-31	25.760000228881836	25.899999618530273	25.524999618530273	25.809999465942383	11156200.0
1267	2019-06-03	25.760000228881836	26.5	25.5	25.809999465942383	11859000.0
1268	2019-06-04	26.799999237060547	26.899999618530273	26.084999084472656	26.18000030517578	11199000.0
1269	2019-06-05	26.190000534057617	26.989999771118164	25.670000076293945	26.950000762939453	11011600.0
1270	2019-06-06	26.239999771118164	26.3799991607666	25.809999465942383	26.18000030517578	7660500.0
1271	2019-06-07	26.799999237060547	27.15999984741211	26.350000381469727	26.360000610351562	9518300.0
1272	2019-06-10	27.260000228881836	27.760000228881836	27.135000228881836	27.440000534057617	14453000.0
1273	2019-06-11	28.0	28.459999084472656	27.610000610351562	27.8700008392334	15134700.0
1274	2019-06-12	27.239999771118164	27.489999771118164	27.010000228881836	27.469999313354492	8873700.0
1275	2019-06-13	27.540000915527344	27.8700008392334	27.260000228881836	27.329999923706055	6933500.0
1276	2019-06-14	27.049999237060547	27.1200008392334	26.639999389648438	27.110000610351562	9140100.0
1277	2019-06-17	27.329999923706055	27.4950008392334	26.81999969482422	27.100000381469727	6570200.0
1278	2019-06-18	28.260000228881836	28.8799991607666	27.469999313354492	27.600000381469727	19526200.0
1279	2019-06-19	28.65999984741211	28.8799991607666	27.889999389648438	28.260000228881836	10938200.0
1280	2019-06-20	29.1200008392334	29.799999237060547	28.81999969482422	29.25	14674400.0
1281	2019-06-21	29.059999465942383	29.549999237060547	28.850000381469727	28.969999313354492	13397500.0
1282	2019-06-24	28.90999984741211	29.270000457763672	28.889999389648438	29.190000534057617	6070800.0
1283	2019-06-25	28.5	28.71500015258789	28.06999969482422	28.690000534057617	11002600.0
1284	2019-06-26	30.139999389648438	30.325000762939453	28.844999313354492	28.90999984741211	23418800.0
1285	2019-06-27	30.290000915527344	30.68000030517578	30.170000076293945	30.25	12985300.0
1286	2019-06-28	30.290000915527344	30.489999771118164	30.030000686645508	30.290000915527344	10410100.0
1287	2019-07-01	31.190000534057617	31.9950008392334	30.895000457763672	31.360000610351562	17308200.0
1288	2019-07-02	31.450000762939453	31.959999084472656	31.040000915527344	31.059999465942383	13148700.0
1289	2019-07-03	31.5	31.540000915527344	30.81999969482422	31.399999618530273	6008800.0
1290	2019-07-05	31.030000686645508	31.200000762939453	30.719999313354492	30.969999313354492	7070800.0
1291	2019-07-08	30.56999969482422	30.665000915527344	30.229999542236328	30.399999618530273	8808800.0
1292	2019-07-09	30.75	30.809999465942383	30.290000915527344	30.3799991607666	7317700.0
1293	2019-07-10	30.709999084472656	31.100000381469727	30.165000915527344	30.989999771118164	13297300.0
1294	2019-07-11	30.510000228881836	30.972999572753906	30.31999969482422	30.790000915527344	7386200.0
1295	2019-07-12	31.079999923706055	31.415000915527344	30.600000381469727	30.690000534057617	11766900.0
1296	2019-07-15	31.030000686645508	31.670000076293945	31.0	31.360000610351562	7110200.0
1297	2019-07-16	30.719999313354492	31.100000381469727	30.520000457763672	31.0	9375500.0
1298	2019-07-17	30.709999084472656	31.079999923706055	30.600000381469727	30.84000015258789	5349000.0
1299	2019-07-18	30.579999923706055	30.600000381469727	30.163999557495117	30.5	5782900.0
1300	2019-07-19	30.989999771118164	31.290000915527344	30.809999465942383	30.809999465942383	8153800.0
1301	2019-07-22	30.65999984741211	30.950000762939453	30.479999542236328	30.90999984741211	6676900.0
1302	2019-07-23	31.850000381469727	31.920000076293945	30.84000015258789	30.899999618530273	11159500.0
1303	2019-07-24	32.20000076293945	32.33000183105469	31.600000381469727	31.739999771118164	11972600.0
1304	2019-07-25	31.829999923706055	32.380001068115234	31.68000030517578	32.040000915527344	7397700.0
1305	2019-07-26	31.549999237060547	32.005001068115234	31.520000457763672	31.93000030517578	5592000.0
1306	2019-07-29	31.389999389648438	31.45400047302246	30.780000686645508	31.450000762939453	10329200.0
1307	2019-07-30	30.420000076293945	30.989999771118164	30.375	30.850000381469727	8441200.0
1308	2019-07-31	29.90999984741211	30.5	29.350000381469727	30.489999771118164	11912800.0
1309	2019-08-01	28.610000610351562	30.594999313354492	27.639999389648438	29.90999984741211	23027100.0
1310	2019-08-02	28.010000228881836	28.34000015258789	27.649999618530273	28.18000030517578	14058700.0
1311	2019-08-05	26.170000076293945	26.905000686645508	25.770000457763672	26.649999618530273	23682900.0
1312	2019-08-06	26.479999542236328	27.010000228881836	26.28499984741211	26.90999984741211	11748900.0
1313	2019-08-07	26.56999969482422	26.770000457763672	25.84000015258789	26.1200008392334	12524000.0
1314	2019-08-08	27.540000915527344	27.635000228881836	26.84000015258789	27.040000915527344	11652800.0
1315	2019-08-09	27.100000381469727	27.409000396728516	26.825000762939453	27.309999465942383	8960100.0
1316	2019-08-12	27.15999984741211	27.360000610351562	26.530000686645508	26.799999237060547	20604600.0
1317	2019-08-13	30.65999984741211	30.979999542236328	28.149999618530273	28.639999389648438	46127300.0
1318	2019-08-14	29.6299991607666	30.70199966430664	29.549999237060547	29.700000762939453	30022900.0
1319	2019-08-15	30.15999984741211	30.790000915527344	30.079999923706055	30.15999984741211	18020000.0
1320	2019-08-16	31.290000915527344	31.450000762939453	30.079999923706055	30.5	18852100.0
1321	2019-08-19	31.579999923706055	32.279998779296875	31.40999984741211	31.920000076293945	15392900.0
1322	2019-08-20	31.420000076293945	31.81999969482422	31.3700008392334	31.489999771118164	11921900.0
1323	2019-08-21	30.739999771118164	31.799999237060547	30.704999923706055	31.670000076293945	16911200.0
1324	2019-08-22	29.489999771118164	30.709999084472656	29.209999084472656	30.56999969482422	19832800.0
1325	2019-08-23	28.770000457763672	29.670000076293945	28.549999237060547	28.899999618530273	22029600.0
1326	2019-08-26	29.739999771118164	29.81999969482422	29.079999923706055	29.18000030517578	12498500.0
1327	2019-08-27	29.920000076293945	30.299999237060547	29.732999801635742	30.0	7958500.0
1328	2019-08-28	30.299999237060547	30.489999771118164	29.6299991607666	29.700000762939453	6625500.0
1329	2019-08-29	30.739999771118164	31.239999771118164	30.635000228881836	30.690000534057617	9602700.0
1330	2019-08-30	30.5	31.43000030517578	30.360000610351562	30.90999984741211	10090400.0
1331	2019-09-03	29.450000762939453	30.200000762939453	29.399999618530273	30.100000381469727	7633900.0
1332	2019-09-04	29.8799991607666	30.290000915527344	29.84000015258789	30.270000457763672	6567800.0
1333	2019-09-05	30.84000015258789	31.079999923706055	30.25	30.31999969482422	11757700.0
1334	2019-09-06	31.079999923706055	31.39699935913086	30.760000228881836	30.889999389648438	6435400.0
1335	2019-09-09	31.479999542236328	31.56999969482422	30.889999389648438	31.1200008392334	7537600.0
1336	2019-09-10	30.8700008392334	31.239999771118164	30.1299991607666	31.200000762939453	11056000.0
1337	2019-09-11	31.06999969482422	31.719999313354492	30.639999389648438	31.200000762939453	12261800.0
1338	2019-09-12	31.520000457763672	31.989999771118164	31.200000762939453	31.540000915527344	11849000.0
1339	2019-09-13	31.229999542236328	31.790000915527344	31.1299991607666	31.65999984741211	7025800.0
1340	2019-09-16	30.850000381469727	31.030000686645508	30.735000610351562	30.739999771118164	5453800.0
1341	2019-09-17	31.170000076293945	31.299999237060547	30.520000457763672	30.739999771118164	5930900.0
1342	2019-09-18	31.040000915527344	31.18000030517578	30.65999984741211	31.100000381469727	5066100.0
1343	2019-09-19	31.049999237060547	32.0	30.90999984741211	31.0	12645000.0
1344	2019-09-20	30.940000534057617	31.690000534057617	30.5	31.450000762939453	13990300.0
1345	2019-09-23	30.329999923706055	31.469999313354492	30.28499984741211	31.360000610351562	9589800.0
1346	2019-09-24	29.40999984741211	30.479999542236328	29.290000915527344	30.479999542236328	16286800.0
1347	2019-09-25	29.989999771118164	30.059999465942383	29.0	29.149999618530273	12936200.0
1348	2019-09-26	29.579999923706055	30.25	29.104999542236328	29.979999542236328	11001200.0
1349	2019-09-27	27.81999969482422	30.010000228881836	27.469999313354492	29.709999084472656	28116900.0
1350	2019-09-30	28.209999084472656	28.636999130249023	27.950000762939453	28.469999313354492	12958900.0
1351	2019-10-01	28.190000534057617	28.56999969482422	27.969999313354492	28.219999313354492	10584300.0
1352	2019-10-02	28.059999465942383	28.219999313354492	27.530000686645508	28.0	9215100.0
1353	2019-10-03	28.799999237060547	28.969999313354492	27.81999969482422	28.110000610351562	8604200.0
1354	2019-10-04	28.989999771118164	29.190000534057617	28.649999618530273	28.8799991607666	7369100.0
1355	2019-10-07	28.850000381469727	29.399999618530273	28.600000381469727	28.84000015258789	9052900.0
1356	2019-10-08	27.729999542236328	28.610000610351562	27.719999313354492	28.190000534057617	11603000.0
1357	2019-10-09	28.3799991607666	28.600000381469727	27.959999084472656	28.280000686645508	8313000.0
1358	2019-10-10	28.579999923706055	28.950000762939453	28.200000762939453	28.31999969482422	8143300.0
1359	2019-10-11	29.709999084472656	30.31999969482422	29.450000762939453	29.450000762939453	17372000.0
1360	2019-10-14	29.829999923706055	29.90999984741211	29.5	29.5	5981400.0
1361	2019-10-15	31.0	31.075000762939453	29.959999084472656	29.989999771118164	10273500.0
1362	2019-10-16	31.239999771118164	31.450000762939453	30.829999923706055	30.829999923706055	9756800.0
1363	2019-10-17	30.739999771118164	31.440000534057617	30.611000061035156	31.290000915527344	6506600.0
1364	2019-10-18	29.93000030517578	30.84000015258789	29.739999771118164	30.770000457763672	9014500.0
1365	2019-10-21	31.030000686645508	31.079999923706055	30.260000228881836	30.309999465942383	8876700.0
1366	2019-10-22	30.270000457763672	31.239999771118164	30.1200008392334	31.0	8883300.0
1367	2019-10-23	30.760000228881836	30.89900016784668	30.25	30.309999465942383	5633200.0
1368	2019-10-24	30.719999313354492	31.170000076293945	30.59000015258789	31.0	9459400.0
1369	2019-10-25	31.15999984741211	31.25	30.25	30.579999923706055	16642400.0
1370	2019-10-28	31.729999542236328	31.950000762939453	31.1200008392334	31.450000762939453	12037600.0
1371	2019-10-29	31.780000686645508	31.799999237060547	31.1299991607666	31.40999984741211	8676100.0
1372	2019-10-30	31.690000534057617	31.889999389648438	31.399999618530273	31.600000381469727	6421900.0
1373	2019-10-31	31.149999618530273	31.799999237060547	30.899999618530273	31.799999237060547	7731900.0
1374	2019-11-01	31.489999771118164	31.829999923706055	31.170000076293945	31.639999389648438	10472000.0
1375	2019-11-04	33.119998931884766	33.290000915527344	32.02000045776367	32.040000915527344	18576700.0
1376	2019-11-05	32.97999954223633	33.790000915527344	32.7400016784668	33.2599983215332	12870300.0
1377	2019-11-06	32.869998931884766	33.150001525878906	32.61000061035156	33.13999938964844	6789700.0
1378	2019-11-07	33.279998779296875	33.76100158691406	33.060001373291016	33.63999938964844	9687500.0
1379	2019-11-08	33.22999954223633	33.45000076293945	32.959999084472656	33.22999954223633	6366600.0
1380	2019-11-11	33.209999084472656	33.54999923706055	32.41999816894531	32.77000045776367	10763600.0
1381	2019-11-12	33.56999969482422	34.09000015258789	33.25	33.47999954223633	13923500.0
1382	2019-11-13	33.369998931884766	33.599998474121094	33.0	33.400001525878906	9055500.0
1383	2019-11-14	33.56999969482422	33.59000015258789	32.869998931884766	33.36000061035156	15277700.0
1384	2019-11-15	33.54999923706055	35.43000030517578	32.93000030517578	35.04999923706055	39396100.0
1385	2019-11-18	32.79999923706055	34.2599983215332	32.72999954223633	33.95000076293945	18089000.0
1386	2019-11-19	32.439998626708984	33.439998626708984	32.15999984741211	33.09000015258789	12442100.0
1387	2019-11-20	31.68000030517578	32.31999969482422	31.424999237060547	31.989999771118164	14064500.0
1388	2019-11-21	32.16999816894531	32.16999816894531	31.510000228881836	31.639999389648438	7905800.0
1389	2019-11-22	31.950000762939453	32.29999923706055	31.780000686645508	32.22999954223633	6055100.0
1390	2019-11-25	32.63999938964844	32.755001068115234	32.2599983215332	32.709999084472656	9617000.0
1391	2019-11-26	32.86000061035156	32.95000076293945	32.29999923706055	32.58000183105469	11898700.0
1392	2019-11-27	33.150001525878906	33.18000030517578	32.61000061035156	32.93000030517578	7136000.0
1393	2019-11-29	32.650001525878906	32.959999084472656	32.5	32.720001220703125	5964000.0
1394	2019-12-02	32.290000915527344	32.689998626708984	31.719999313354492	32.689998626708984	11134800.0
1395	2019-12-03	32.029998779296875	32.099998474121094	30.84000015258789	31.540000915527344	12029000.0
1396	2019-12-04	31.559999465942383	32.48500061035156	31.530000686645508	32.16999816894531	12520000.0
1397	2019-12-05	32.540000915527344	32.650001525878906	31.709999084472656	31.799999237060547	11692000.0
1398	2019-12-06	32.93000030517578	33.18000030517578	32.779998779296875	32.970001220703125	8517900.0
1399	2019-12-09	33.25	33.654998779296875	32.95000076293945	33.0	9341100.0
1400	2019-12-10	33.2599983215332	33.720001220703125	33.165000915527344	33.27000045776367	7732800.0
1401	2019-12-11	33.2400016784668	33.349998474121094	32.73099899291992	33.310001373291016	8134900.0
1402	2019-12-12	33.81999969482422	34.19499969482422	33.08000183105469	33.189998626708984	12597300.0
1403	2019-12-13	34.0	34.7400016784668	33.93000030517578	34.0	12288900.0
1404	2019-12-16	34.63999938964844	34.91999816894531	34.40999984741211	34.459999084472656	11770800.0
1405	2019-12-17	34.689998626708984	34.84000015258789	34.5099983215332	34.7599983215332	6384100.0
1406	2019-12-18	34.439998626708984	34.75	34.33000183105469	34.70000076293945	7197200.0
1407	2019-12-19	34.779998779296875	34.880001068115234	34.3849983215332	34.45000076293945	8116500.0
1408	2019-12-20	35.310001373291016	35.52000045776367	34.869998931884766	34.939998626708984	14968000.0
1409	2019-12-23	36.2599983215332	36.79999923706055	35.959999084472656	36.02000045776367	14699200.0
1410	2019-12-24	36.279998779296875	36.560001373291016	36.060001373291016	36.560001373291016	3206300.0
1411	2019-12-26	36.2400016784668	36.369998931884766	36.0	36.16999816894531	4385200.0
1412	2019-12-27	35.93000030517578	36.41999816894531	35.83000183105469	36.36000061035156	5158400.0
1413	2019-12-30	35.400001525878906	36.0	35.345001220703125	36.0	6830700.0
1414	2019-12-31	35.22999954223633	35.5099983215332	35.20000076293945	35.29999923706055	4815600.0
1415	2020-01-02	37.72999954223633	37.7599983215332	35.900001525878906	35.959999084472656	22688700.0
1416	2020-01-03	37.9900016784668	38.540000915527344	36.68000030517578	36.779998779296875	16929900.0
1417	2020-01-06	38.0	38.08000183105469	37.380001068115234	37.459999084472656	9740100.0
1418	2020-01-07	38.31999969482422	38.61000061035156	37.63999938964844	38.08000183105469	10131300.0
1419	2020-01-08	38.29999923706055	38.849998474121094	37.97999954223633	38.02000045776367	11434700.0
1420	2020-01-09	38.900001525878906	39.099998474121094	38.70000076293945	38.84000015258789	10783100.0
1421	2020-01-10	39.11000061035156	39.5	38.72999954223633	39.38999938964844	10330500.0
1422	2020-01-13	40.310001373291016	40.98500061035156	39.630001068115234	39.68000030517578	20839500.0
1423	2020-01-14	40.290000915527344	40.459999084472656	39.59000015258789	40.029998779296875	12398500.0
1424	2020-01-15	39.779998779296875	40.45500183105469	39.54999923706055	40.02000045776367	9567600.0
1425	2020-01-16	39.560001373291016	40.27000045776367	39.404998779296875	40.18000030517578	8572200.0
1426	2020-01-17	40.349998474121094	40.3849983215332	39.709999084472656	39.83000183105469	9941900.0
1427	2020-01-21	40.060001373291016	40.15999984741211	39.04999923706055	39.275001525878906	13169800.0
1428	2020-01-22	40.970001220703125	42.0	40.5	40.529998779296875	16055400.0
1429	2020-01-23	40.77000045776367	40.83000183105469	39.939998626708984	39.9900016784668	14605400.0
1430	2020-01-24	39.54999923706055	40.970001220703125	39.189998626708984	40.7599983215332	14322200.0
1431	2020-01-27	37.650001525878906	38.84000015258789	36.349998474121094	36.9900016784668	22995500.0
1432	2020-01-28	38.90999984741211	39.1150016784668	37.683998107910156	38.380001068115234	14197300.0
1433	2020-01-29	39.13999938964844	39.52000045776367	38.790000915527344	39.189998626708984	9726600.0
1434	2020-01-30	38.4900016784668	38.689998626708984	37.540000915527344	38.20000076293945	12593300.0
1435	2020-01-31	37.689998626708984	38.45000076293945	37.56999969482422	38.04999923706055	12075200.0
1436	2020-02-03	39.20000076293945	39.5369987487793	38.0	38.0	13564300.0
1437	2020-02-04	40.349998474121094	41.279998779296875	40.064998626708984	40.310001373291016	16286600.0
1438	2020-02-05	39.939998626708984	40.959999084472656	39.45000076293945	40.86000061035156	12503400.0
1439	2020-02-06	40.380001068115234	40.970001220703125	40.060001373291016	40.40999984741211	9087300.0
1440	2020-02-07	39.9900016784668	40.369998931884766	39.779998779296875	39.81999969482422	9500300.0
1441	2020-02-10	40.099998474121094	40.15999984741211	39.560001373291016	40.04999923706055	7225300.0
1442	2020-02-11	40.779998779296875	41.85599899291992	40.5	40.54999923706055	11347100.0
1443	2020-02-12	41.63999938964844	42.34000015258789	41.22999954223633	41.56999969482422	15260500.0
1444	2020-02-13	42.0099983215332	42.40999984741211	41.060001373291016	41.150001525878906	15308700.0
1445	2020-02-14	41.970001220703125	42.57500076293945	41.59000015258789	42.130001068115234	9165900.0
1446	2020-02-18	42.31999969482422	42.790000915527344	41.65999984741211	42.41999816894531	11851700.0
1447	2020-02-19	42.95000076293945	43.09000015258789	42.529998779296875	42.83000183105469	10717700.0
1448	2020-02-20	41.47999954223633	43.0	41.33000183105469	42.9900016784668	13569100.0
1449	2020-02-21	40.41999816894531	41.47999954223633	40.15999984741211	41.470001220703125	11045400.0
1450	2020-02-24	39.369998931884766	39.58000183105469	38.380001068115234	38.5	14263200.0
1451	2020-02-25	38.84000015258789	40.349998474121094	38.400001525878906	40.0	14776100.0
1452	2020-02-26	39.91999816894531	40.189998626708984	39.25	39.38999938964844	15399200.0
1453	2020-02-27	38.400001525878906	39.68000030517578	38.02000045776367	39.22999954223633	17145000.0
1454	2020-02-28	38.5099983215332	38.72999954223633	36.814998626708984	37.0099983215332	22955300.0
1455	2020-03-02	43.29999923706055	44.119998931884766	40.25	41.380001068115234	45794500.0
1456	2020-03-03	41.459999084472656	44.04999923706055	40.11000061035156	43.560001373291016	29036500.0
1457	2020-03-04	43.90999984741211	44.7599983215332	42.40999984741211	42.4900016784668	22143600.0
1458	2020-03-05	44.619998931884766	45.34000015258789	42.54999923706055	42.54999923706055	24148600.0
1459	2020-03-06	42.15999984741211	43.849998474121094	41.20000076293945	43.0	25393700.0
1460	2020-03-09	39.90999984741211	41.79499816894531	39.20000076293945	40.099998474121094	26241900.0
1461	2020-03-10	41.79999923706055	42.58000183105469	40.60499954223633	41.38999938964844	21203800.0
1462	2020-03-11	41.529998779296875	43.08000183105469	40.40999984741211	40.40999984741211	27069600.0
1463	2020-03-12	38.2599983215332	39.790000915527344	37.369998931884766	38.849998474121094	30770700.0
1464	2020-03-13	39.709999084472656	41.209999084472656	37.439998626708984	41.0099983215332	22982900.0
1465	2020-03-16	35.2400016784668	38.91999816894531	32.70000076293945	36.099998474121094	25203900.0
1466	2020-03-17	38.349998474121094	39.97999954223633	36.2599983215332	37.65999984741211	27822600.0
1467	2020-03-18	37.70000076293945	38.349998474121094	35.54999923706055	36.0	23689500.0
1468	2020-03-19	37.209999084472656	38.900001525878906	36.560001373291016	37.5099983215332	25834000.0
1469	2020-03-20	37.65999984741211	39.27000045776367	37.56999969482422	38.349998474121094	21050400.0
1470	2020-03-23	38.61000061035156	39.29499816894531	36.220001220703125	38.18000030517578	18926300.0
1471	2020-03-24	41.0099983215332	42.310001373291016	39.90999984741211	39.90999984741211	24405700.0
1472	2020-03-25	41.349998474121094	42.93000030517578	40.52000045776367	41.349998474121094	18686200.0
1473	2020-03-26	42.0099983215332	43.959999084472656	40.33000183105469	41.709999084472656	20472700.0
1474	2020-03-27	40.150001525878906	41.31999969482422	39.91999816894531	40.619998931884766	12299800.0
1475	2020-03-30	40.38999938964844	41.18000030517578	39.5099983215332	40.869998931884766	14771100.0
1476	2020-03-31	40.5	40.9900016784668	39.970001220703125	40.52000045776367	13864300.0
1477	2020-04-01	40.90999984741211	42.81999969482422	39.90999984741211	39.90999984741211	21650800.0
1478	2020-04-02	40.08000183105469	41.54999923706055	39.5099983215332	40.54999923706055	21452200.0
1479	2020-04-03	39.88999938964844	41.029998779296875	39.255001068115234	40.08000183105469	12172500.0
1480	2020-04-06	41.560001373291016	42.060001373291016	40.20000076293945	40.91999816894531	15125700.0
1481	2020-04-07	41.9900016784668	43.150001525878906	41.720001220703125	42.70000076293945	16888500.0
1482	2020-04-08	41.16999816894531	42.43000030517578	40.7599983215332	41.93000030517578	14262800.0
1483	2020-04-09	42.15999984741211	43.150001525878906	41.505001068115234	41.970001220703125	14805800.0
1484	2020-04-13	42.779998779296875	42.79999923706055	41.70500183105469	42.0	10195700.0
1485	2020-04-14	43.86000061035156	45.08000183105469	43.66999816894531	43.75	15310700.0
1486	2020-04-15	44.599998474121094	46.36000061035156	43.470001220703125	43.880001068115234	22859100.0
1487	2020-04-16	47.5	47.84000015258789	45.16999816894531	45.70000076293945	21130700.0
1488	2020-04-17	46.150001525878906	47.97999954223633	45.310001373291016	47.72999954223633	22001500.0
1489	2020-04-20	45.20000076293945	46.95000076293945	45.0	45.84000015258789	17578900.0
1490	2020-04-21	43.2400016784668	44.849998474121094	42.04999923706055	44.380001068115234	24335500.0
1491	2020-04-22	44.9900016784668	45.20000076293945	43.959999084472656	44.189998626708984	13759000.0
1492	2020-04-23	44.939998626708984	45.720001220703125	44.63999938964844	45.0	11766900.0
1493	2020-04-24	45.04999923706055	45.66999816894531	44.224998474121094	45.48699951171875	8882800.0
1494	2020-04-27	45.58000183105469	46.02000045776367	44.8650016784668	45.880001068115234	8222400.0
1495	2020-04-28	43.58000183105469	46.189998626708984	43.15999984741211	46.040000915527344	15863300.0
1496	2020-04-29	44.34000015258789	44.65999984741211	43.36000061035156	44.02000045776367	10799500.0
1497	2020-04-30	43.099998474121094	44.369998931884766	42.34000015258789	44.06999969482422	14581400.0
1498	2020-05-01	41.380001068115234	42.31999969482422	40.584999084472656	41.97999954223633	13145600.0
1499	2020-05-04	42.25	42.349998474121094	41.279998779296875	41.47999954223633	15567500.0
1500	2020-05-05	43.119998931884766	44.22999954223633	42.88999938964844	43.599998474121094	10772200.0
1501	2020-05-06	43.29999923706055	44.220001220703125	42.42499923706055	43.7599983215332	11620000.0
1502	2020-05-07	44.7599983215332	44.94499969482422	43.86899948120117	43.970001220703125	10639900.0
1503	2020-05-08	46.779998779296875	46.970001220703125	45.599998474121094	45.84000015258789	14090800.0
1504	2020-05-11	46.720001220703125	47.665000915527344	46.676998138427734	47.2400016784668	11336100.0
1505	2020-05-12	47.029998779296875	48.654998779296875	46.599998474121094	47.11000061035156	15412800.0
1506	2020-05-13	47.810001373291016	49.130001068115234	47.18000030517578	48.709999084472656	23115900.0
1507	2020-05-14	48.959999084472656	49.08000183105469	46.369998931884766	47.380001068115234	27173000.0
1508	2020-05-15	50.849998474121094	51.007999420166016	48.7599983215332	50.0	40414500.0
1509	2020-05-18	55.529998779296875	55.61000061035156	51.869998931884766	51.880001068115234	28485200.0
1510	2020-05-19	54.2599983215332	56.5	54.22999954223633	56.16999816894531	20991700.0
1511	2020-05-20	54.310001373291016	55.79999923706055	50.88999938964844	55.0	29858300.0
1512	2020-05-21	52.56999969482422	53.801998138427734	51.470001220703125	52.97999954223633	19364700.0
1513	2020-05-22	49.900001525878906	51.09000015258789	49.33000183105469	50.263999938964844	22601900.0
1514	2020-05-26	52.599998474121094	54.459999084472656	52.18000030517578	52.244998931884766	21407400.0
1515	2020-05-27	52.15999984741211	53.0	49.91999816894531	52.970001220703125	16495900.0
1516	2020-05-28	51.02000045776367	52.47999954223633	50.63999938964844	51.56999969482422	10638700.0
1517	2020-05-29	54.33000183105469	54.33000183105469	51.060001373291016	51.349998474121094	16917900.0
1518	2020-06-01	54.72999954223633	54.880001068115234	53.380001068115234	54.20000076293945	11045800.0
1519	2020-06-02	55.619998931884766	56.18000030517578	54.77000045776367	55.029998779296875	15409400.0
1520	2020-06-03	56.72999954223633	57.53499984741211	55.79999923706055	56.18000030517578	13526500.0
1521	2020-06-04	56.52000045776367	57.48500061035156	55.849998474121094	56.459999084472656	10539700.0
1522	2020-06-05	59.040000915527344	59.81999969482422	57.66999816894531	58.09000015258789	17635200.0
1523	2020-06-08	59.16999816894531	60.290000915527344	58.04999923706055	60.08000183105469	11622300.0
1524	2020-06-09	58.81999969482422	59.50600051879883	58.43000030517578	58.439998626708984	11701800.0
1525	2020-06-10	60.70000076293945	60.96500015258789	59.56999969482422	59.790000915527344	11565600.0
1526	2020-06-11	57.2400016784668	59.16999816894531	56.7400016784668	58.5	19631000.0
1527	2020-06-12	57.9900016784668	59.02000045776367	56.599998474121094	58.5099983215332	14544800.0
1528	2020-06-15	59.5099983215332	59.56999969482422	56.79999923706055	56.97999954223633	12181000.0
1529	2020-06-16	60.97999954223633	61.279998779296875	58.29999923706055	60.5	16246500.0
1530	2020-06-17	62.0099983215332	62.41999816894531	61.06999969482422	61.5	24165200.0
1531	2020-06-18	60.790000915527344	61.0	59.52000045776367	60.810001373291016	40121200.0
1532	2020-06-19	58.63999938964844	61.0	58.54999923706055	60.619998931884766	23173100.0
1533	2020-06-22	59.09000015258789	59.150001525878906	57.939998626708984	59.13999938964844	15445900.0
1534	2020-06-23	59.91999816894531	60.689998626708984	59.13999938964844	59.93000030517578	10271200.0
1535	2020-06-24	59.84000015258789	61.060001373291016	58.58000183105469	60.09000015258789	11820300.0
1536	2020-06-25	60.5099983215332	60.66999816894531	58.81999969482422	59.650001525878906	7796300.0
1537	2020-06-26	59.650001525878906	60.95000076293945	58.95000076293945	60.45500183105469	12460400.0
1538	2020-06-29	59.58000183105469	60.0	58.25	59.060001373291016	8217600.0
1539	2020-06-30	60.18000030517578	60.900001525878906	59.209999084472656	59.36000061035156	10555900.0
1540	2020-07-01	60.0	60.779998779296875	59.61000061035156	60.16400146484375	6432300.0
1541	2020-07-02	61.38999938964844	61.91999816894531	60.79999923706055	61.380001068115234	10492800.0
1542	2020-07-06	63.2400016784668	64.05000305175781	62.5	63.59000015258789	16273400.0
1543	2020-07-07	61.66999816894531	63.209999084472656	61.630001068115234	62.93000030517578	8974500.0
1544	2020-07-08	65.37999725341797	65.9000015258789	62.91999816894531	63.47999954223633	21605900.0
1545	2020-07-09	67.36000061035156	69.18000030517578	65.62000274658203	68.0	17759000.0
1546	2020-07-10	65.61000061035156	66.5	64.55000305175781	66.27999877929688	10317900.0
1547	2020-07-13	62.29999923706055	66.3499984741211	62.11000061035156	65.80000305175781	14758900.0
1548	2020-07-14	62.130001068115234	62.45000076293945	59.959999084472656	60.900001525878906	14769900.0
1549	2020-07-15	62.54999923706055	63.06999969482422	61.599998474121094	62.380001068115234	8188400.0
1550	2020-07-16	61.709999084472656	62.11000061035156	59.40999984741211	60.71699905395508	11105500.0
1551	2020-07-17	62.130001068115234	62.7599983215332	61.599998474121094	62.7599983215332	5404300.0
1552	2020-07-20	63.400001525878906	63.70000076293945	62.27000045776367	63.42499923706055	10546200.0
1553	2020-07-21	62.61000061035156	65.0989990234375	61.68000030517578	65.06999969482422	14538300.0
1554	2020-07-22	61.84000015258789	62.415000915527344	60.869998931884766	61.959999084472656	9616100.0
1555	2020-07-23	60.52000045776367	62.290000915527344	59.91999816894531	62.040000915527344	11889900.0
1556	2020-07-24	60.880001068115234	61.33000183105469	58.7599983215332	59.34000015258789	11670800.0
1557	2020-07-27	62.779998779296875	62.84000015258789	60.91999816894531	60.959999084472656	9133400.0
1558	2020-07-28	61.4900016784668	62.948001861572266	61.290000915527344	62.869998931884766	5823100.0
1559	2020-07-29	62.59000015258789	63.45000076293945	61.72999954223633	61.81999969482422	5656000.0
1560	2020-07-30	62.290000915527344	62.810001373291016	61.56999969482422	62.58000183105469	5653200.0
1561	2020-07-31	63.790000915527344	64.25	62.38999938964844	62.95000076293945	11237600.0
1562	2020-08-03	64.52999877929688	65.55000305175781	63.939998626708984	64.0	10036100.0
1563	2020-08-04	64.56999969482422	65.125	64.05999755859375	65.0	7548200.0
1564	2020-08-05	65.5199966430664	65.8499984741211	63.900001525878906	64.48999786376953	9148400.0
1565	2020-08-06	64.91000366210938	65.5	63.54999923706055	65.48999786376953	10765300.0
1566	2020-08-07	62.060001373291016	63.599998474121094	60.7400016784668	63.130001068115234	14099100.0
1567	2020-08-10	61.4900016784668	62.75	59.900001525878906	61.619998931884766	12736000.0
1568	2020-08-11	61.18000030517578	62.58000183105469	60.849998474121094	61.9900016784668	10213200.0
1569	2020-08-12	62.900001525878906	63.52000045776367	61.63999938964844	61.91999816894531	6933100.0
1570	2020-08-13	62.540000915527344	63.459999084472656	62.18000030517578	63.45000076293945	7453300.0
1571	2020-08-14	62.060001373291016	62.790000915527344	60.94200134277344	62.72999954223633	10270200.0
1572	2020-08-17	66.9800033569336	67.0999984741211	62.599998474121094	64.66000366210938	32952600.0
1573	2020-08-18	70.31999969482422	71.4000015258789	68.13999938964844	68.19000244140625	23255700.0
1574	2020-08-19	72.55999755859375	73.69000244140625	70.80000305175781	70.80000305175781	22116000.0
1575	2020-08-20	73.94000244140625	74.38999938964844	71.02999877929688	71.26000213623047	22001100.0
1576	2020-08-21	74.9800033569336	75.72200012207031	73.86000061035156	74.55999755859375	12574700.0
1577	2020-08-24	76.18000030517578	77.30000305175781	75.01000213623047	76.98999786376953	12517100.0
1578	2020-08-25	78.97000122070312	79.81999969482422	76.33999633789062	76.56999969482422	19106300.0
1579	2020-08-26	80.37999725341797	81.44999694824219	79.31999969482422	81.05999755859375	19095700.0
1580	2020-08-27	79.30000305175781	81.23999786376953	78.2300033569336	81.12999725341797	12674100.0
1581	2020-08-28	79.95999908447266	80.72000122070312	78.88999938964844	79.68000030517578	7989900.0
1582	2020-08-31	78.63999938964844	80.47000122070312	78.56999969482422	79.94000244140625	12917300.0
1583	2020-09-01	82.48999786376953	83.0	79.1449966430664	79.48999786376953	11431400.0
1584	2020-09-02	83.20999908447266	86.58000183105469	81.80000305175781	85.45899963378906	13860900.0
1585	2020-09-03	79.04000091552734	81.69000244140625	76.02999877929688	81.375	19254000.0
1586	2020-09-04	80.0	80.80000305175781	75.4000015258789	77.96600341796875	21500900.0
1587	2020-09-08	76.22000122070312	78.01499938964844	75.37999725341797	76.0	14080500.0
1588	2020-09-09	77.19000244140625	77.66000366210938	75.69999694824219	77.13999938964844	8952800.0
1589	2020-09-10	74.52999877929688	78.16999816894531	73.55000305175781	77.12999725341797	11810400.0
1590	2020-09-11	74.18000030517578	76.19000244140625	73.33000183105469	75.18000030517578	10572300.0
1591	2020-09-14	76.58999633789062	76.91000366210938	75.0	75.69999694824219	7414900.0
1592	2020-09-15	77.0	78.41500091552734	76.58999633789062	78.2300033569336	8105500.0
1593	2020-09-16	75.08999633789062	77.06999969482422	74.94999694824219	77.01000213623047	8055400.0
1594	2020-09-17	74.37000274658203	74.47000122070312	72.75599670410156	73.0199966430664	9099400.0
1595	2020-09-18	74.5	75.79000091552734	73.06999969482422	75.08000183105469	9575000.0
1596	2020-09-21	75.12999725341797	75.1500015258789	72.0199966430664	72.76000213623047	9180800.0
1597	2020-09-22	75.0	75.58000183105469	74.06999969482422	75.30999755859375	7226600.0
1598	2020-09-23	74.58999633789062	76.81999969482422	74.0999984741211	75.04000091552734	9962200.0
1599	2020-09-24	72.72000122070312	74.29000091552734	72.3499984741211	73.5	12166700.0
1600	2020-09-25	74.66999816894531	75.18000030517578	71.76000213623047	72.87999725341797	12517600.0
1601	2020-09-28	76.0999984741211	76.0999984741211	73.94999694824219	75.88999938964844	8245600.0
1602	2020-09-29	75.16000366210938	76.4000015258789	74.73999786376953	76.0999984741211	5927400.0
1603	2020-09-30	77.61000061035156	78.81999969482422	75.63999938964844	76.29000091552734	11377900.0
1604	2020-10-01	78.56999969482422	79.0	77.47000122070312	78.75	7422700.0
1605	2020-10-02	76.0999984741211	78.13800048828125	75.76000213623047	76.73999786376953	8825800.0
1606	2020-10-05	76.4000015258789	77.54000091552734	75.58999633789062	76.87999725341797	6122300.0
1607	2020-10-06	76.69000244140625	78.5199966430664	76.30999755859375	76.88999938964844	10015400.0
1608	2020-10-07	78.12000274658203	79.41000366210938	77.6780014038086	78.55999755859375	12186400.0
1609	2020-10-08	78.1500015258789	78.58999633789062	77.0999984741211	78.51000213623047	10987700.0
1610	2020-10-09	79.79000091552734	80.1500015258789	78.66999816894531	79.08999633789062	11319800.0
1611	2020-10-12	84.31999969482422	85.38500213623047	81.9000015258789	82.13999938964844	18046200.0
1612	2020-10-13	82.61000061035156	84.34500122070312	82.12999725341797	84.0999984741211	12402300.0
1613	2020-10-14	81.0999984741211	83.13999938964844	79.91000366210938	82.80999755859375	12398300.0
1614	2020-10-15	80.25	80.31999969482422	78.63999938964844	79.0	10540000.0
1615	2020-10-16	81.5199966430664	82.23999786376953	80.66999816894531	81.43000030517578	9775400.0
1616	2020-10-19	80.61000061035156	82.63999938964844	80.22000122070312	82.0	8051000.0
1617	2020-10-20	82.56999969482422	83.5199966430664	81.0	81.0	9706500.0
1618	2020-10-21	82.62999725341797	84.45999908447266	82.19000244140625	83.37999725341797	7680200.0
1619	2020-10-22	81.30999755859375	83.63999938964844	80.13999938964844	83.22000122070312	8746300.0
1620	2020-10-23	81.33999633789062	81.33999633789062	79.31999969482422	80.76000213623047	6838800.0
1621	2020-10-26	81.41000366210938	81.9800033569336	80.01000213623047	81.12000274658203	4882200.0
1622	2020-10-27	83.01000213623047	83.97000122070312	80.62000274658203	81.7699966430664	7916000.0
1623	2020-10-28	80.08000183105469	82.0	79.80999755859375	81.30000305175781	8176300.0
1624	2020-10-29	83.04000091552734	84.93000030517578	81.0	81.2300033569336	13156600.0
1625	2020-10-30	81.5199966430664	82.34500122070312	80.27200317382812	82.08000183105469	9178500.0
1626	2020-11-02	82.31999969482422	83.43000030517578	79.83999633789062	82.83999633789062	8976800.0
1627	2020-11-03	82.69000244140625	83.0999984741211	78.18099975585938	79.80000305175781	14326800.0
1628	2020-11-04	89.30999755859375	89.58000183105469	86.20999908447266	86.69999694824219	24149400.0
1629	2020-11-05	91.58999633789062	92.05999755859375	88.13999938964844	91.68499755859375	16688500.0
1630	2020-11-06	92.48999786376953	92.7699966430664	90.91000366210938	92.0	9631800.0
1631	2020-11-09	84.86000061035156	92.47000122070312	84.01000213623047	92.4000015258789	20851500.0
1632	2020-11-10	80.08000183105469	82.87999725341797	78.25	82.5199966430664	27080100.0
1633	2020-11-11	82.83999633789062	83.26499938964844	78.55999755859375	79.50499725341797	17811700.0
1634	2020-11-12	86.37999725341797	89.66000366210938	85.8499984741211	87.02999877929688	21641000.0
1635	2020-11-13	92.08000183105469	92.33000183105469	88.20999908447266	90.93399810791016	22683200.0
1636	2020-11-16	85.26000213623047	89.58999633789062	84.13999938964844	88.5	31929400.0
1637	2020-11-17	86.97000122070312	87.9000015258789	85.69000244140625	87.37999725341797	17068300.0
1638	2020-11-18	86.25	87.22000122070312	84.4000015258789	87.125	12563900.0
1639	2020-11-19	86.04000091552734	86.33000183105469	84.72000122070312	85.20999908447266	10795300.0
1640	2020-11-20	87.73999786376953	87.91000366210938	85.37999725341797	86.19000244140625	10585900.0
1641	2020-11-23	87.55999755859375	89.11000061035156	86.41999816894531	88.54000091552734	9925100.0
1642	2020-11-24	89.81999969482422	90.29000091552734	88.33000183105469	89.1240005493164	9568100.0
1643	2020-11-25	88.2300033569336	89.01000213623047	86.76000213623047	87.96499633789062	11424300.0
1644	2020-11-27	89.41000366210938	89.79000091552734	88.1760025024414	89.05999755859375	5787600.0
1645	2020-11-30	85.3499984741211	88.47000122070312	83.30999755859375	88.23999786376953	18014400.0
1646	2020-12-01	85.36000061035156	86.37999725341797	84.5999984741211	86.25499725341797	10878100.0
1647	2020-12-02	84.37999725341797	84.9000015258789	82.79000091552734	84.48999786376953	12434400.0
1648	2020-12-03	86.29000091552734	87.06999969482422	85.06999969482422	85.16000366210938	7929400.0
1649	2020-12-04	85.19000244140625	87.45999908447266	84.5999984741211	87.12000274658203	9411000.0
1650	2020-12-07	83.48999786376953	85.44999694824219	82.93000030517578	85.11000061035156	12677500.0
1651	2020-12-08	82.01000213623047	84.01000213623047	81.5	84.01000213623047	16316700.0
1652	2020-12-09	81.81999969482422	83.3499984741211	81.6500015258789	82.25	11117800.0
1653	2020-12-10	81.70999908447266	82.19999694824219	80.91000366210938	81.5	9952300.0
1654	2020-12-11	82.61000061035156	84.66999816894531	82.0	82.30000305175781	13942900.0
1655	2020-12-14	79.95999908447266	82.0	79.06999969482422	81.51000213623047	12966200.0
1656	2020-12-15	79.5	80.45999908447266	79.0999984741211	79.94000244140625	8454400.0
1657	2020-12-16	81.7699966430664	82.02999877929688	79.91999816894531	80.5	8962400.0
1658	2020-12-17	82.70999908447266	83.37000274658203	81.6500015258789	83.1500015258789	9031700.0
1659	2020-12-18	81.52999877929688	82.80000305175781	81.0999984741211	82.33999633789062	9813400.0
1660	2020-12-21	80.63999938964844	81.26000213623047	79.37000274658203	79.60700225830078	8246200.0
1661	2020-12-22	82.79000091552734	82.88999938964844	80.552001953125	81.25	7771500.0
1662	2020-12-23	85.45999908447266	87.47000122070312	84.20999908447266	85.04000091552734	13241500.0
1663	2020-12-24	84.48999786376953	86.66000366210938	83.11000061035156	83.38999938964844	12164400.0
1664	2020-12-28	81.61000061035156	83.80000305175781	81.05999755859375	82.68000030517578	9496400.0
1665	2020-12-29	86.13999938964844	86.26499938964844	83.0	83.08999633789062	9689700.0
1666	2020-12-30	89.5199966430664	89.55999755859375	86.91999816894531	87.5	12057100.0
1667	2020-12-31	87.9000015258789	89.0199966430664	86.7699966430664	88.12000274658203	7729800.0
1668	2021-01-04	86.33000183105469	88.05999755859375	85.16000366210938	87.55999755859375	9204200.0
1669	2021-01-05	95.5	96.19999694824219	88.08000183105469	88.1500015258789	31011800.0
1670	2021-01-06	88.18000030517578	93.29000091552734	86.80999755859375	92.52999877929688	21751400.0
1671	2021-01-07	87.91999816894531	90.62000274658203	85.87000274658203	90.54000091552734	17070200.0
1672	2021-01-08	91.54000091552734	91.5999984741211	87.37999725341797	89.0	13007400.0
1673	2021-01-11	90.37999725341797	91.54000091552734	88.80000305175781	90.03500366210938	6956100.0
1674	2021-01-12	88.54000091552734	91.0999984741211	88.44000244140625	90.62000274658203	9979900.0
1675	2021-01-13	90.44000244140625	91.19999694824219	88.18000030517578	89.15499877929688	7282400.0
1676	2021-01-14	89.23999786376953	92.44999694824219	89.02999877929688	91.43000030517578	8053100.0
1677	2021-01-15	87.7699966430664	89.88999938964844	87.20999908447266	89.80999755859375	8862500.0
1678	2021-01-19	91.1500015258789	91.43000030517578	89.9739990234375	90.52999877929688	10805200.0
1679	2021-01-20	95.30999755859375	95.7249984741211	92.83000183105469	93.72000122070312	15501600.0
1680	2021-01-21	95.0999984741211	95.56999969482422	93.3499984741211	95.4000015258789	7342400.0
1681	2021-01-22	94.91000366210938	95.55000305175781	93.6449966430664	93.94999694824219	6948400.0
1682	2021-01-25	98.37999725341797	101.68000030517578	96.2300033569336	99.30000305175781	16409700.0
1683	2021-01-26	96.97000122070312	99.30000305175781	96.20999908447266	99.0199966430664	8246700.0
1684	2021-01-27	90.08999633789062	94.41000366210938	89.75	93.4000015258789	16058200.0
1685	2021-01-28	91.41000366210938	92.19000244140625	89.52999877929688	90.36000061035156	11254400.0
1686	2021-01-29	88.69000244140625	91.80000305175781	88.63999938964844	89.9800033569336	10855300.0
1687	2021-02-01	91.2699966430664	91.80000305175781	89.08499908447266	90.1500015258789	7452700.0
1688	2021-02-02	95.41999816894531	96.05000305175781	94.22000122070312	94.98699951171875	11522400.0
1689	2021-02-03	95.5	97.45999908447266	95.30000305175781	96.83999633789062	7328200.0
1690	2021-02-04	94.62999725341797	96.01000213623047	93.9000015258789	95.59500122070312	5336200.0
1691	2021-02-05	96.63999938964844	96.81999969482422	94.86000061035156	95.23999786376953	5821800.0
1692	2021-02-08	94.56999969482422	95.79000091552734	94.08000183105469	95.68000030517578	5681600.0
1693	2021-02-09	97.06999969482422	97.55999755859375	94.44000244140625	95.04000091552734	5790400.0
1694	2021-02-10	98.7699966430664	100.47000122070312	96.88099670410156	98.80000305175781	8629400.0
1695	2021-02-11	99.0	99.94999694824219	98.12999725341797	99.94999694824219	4461600.0
1696	2021-02-12	99.30999755859375	99.76000213623047	97.80999755859375	98.79000091552734	3233900.0
1697	2021-02-16	103.43000030517578	105.19999694824219	102.4800033569336	102.8499984741211	10809000.0
1698	2021-02-17	106.87999725341797	108.29000091552734	105.11000061035156	106.63999938964844	11456400.0
1699	2021-02-18	105.43000030517578	106.01000213623047	102.26000213623047	102.91500091552734	8646100.0
1700	2021-02-19	106.08999633789062	107.66999816894531	105.41999816894531	106.58000183105469	6451200.0
1701	2021-02-22	97.66000366210938	102.44999694824219	97.16000366210938	102.1500015258789	13054100.0
1702	2021-02-23	99.47000122070312	100.06999969482422	92.58000183105469	96.54000091552734	13873500.0
1703	2021-02-24	96.37000274658203	96.76000213623047	94.58000183105469	96.44000244140625	11915000.0
1704	2021-02-25	93.36000061035156	96.95999908447266	92.44999694824219	95.30999755859375	11309200.0
1705	2021-02-26	93.87000274658203	94.6500015258789	90.87000274658203	92.43000030517578	14582100.0
1706	2021-03-01	98.0199966430664	98.44999694824219	96.43000030517578	96.7300033569336	9901200.0
1707	2021-03-02	96.37999725341797	98.69999694824219	96.28500366210938	97.97000122070312	8151700.0
1708	2021-03-03	93.62000274658203	97.80000305175781	92.91999816894531	96.79000091552734	11139700.0
1709	2021-03-04	90.7699966430664	93.88500213623047	89.25	92.73999786376953	17791000.0
1710	2021-03-05	90.62000274658203	92.5999984741211	85.88999938964844	92.37999725341797	16834200.0
1711	2021-03-08	85.36000061035156	88.18000030517578	85.22000122070312	87.0	13504200.0
1712	2021-03-09	89.52999877929688	90.04000091552734	86.83499908447266	87.36000061035156	11581500.0
1713	2021-03-10	89.33000183105469	91.61900329589844	88.75	90.70999908447266	9256300.0
1714	2021-03-11	90.01000213623047	94.4000015258789	88.52999877929688	94.197998046875	24719800.0
1715	2021-03-12	84.0199966430664	86.19000244140625	83.27999877929688	86.0199966430664	24764000.0
1716	2021-03-15	85.12999725341797	85.23999786376953	82.41999816894531	83.58999633789062	12745700.0
1717	2021-03-16	85.76000213623047	86.69999694824219	84.5999984741211	85.12999725341797	10145200.0
1718	2021-03-17	85.37000274658203	86.23999786376953	83.05799865722656	83.54000091552734	11941600.0
1719	2021-03-18	83.9000015258789	85.26000213623047	82.88400268554688	83.83999633789062	10261100.0
1720	2021-03-19	84.98999786376953	85.27999877929688	83.02999877929688	83.77999877929688	13364500.0
1721	2021-03-22	84.97000122070312	85.87999725341797	83.69000244140625	85.30000305175781	7398800.0
1722	2021-03-23	83.51000213623047	84.45999908447266	83.12000274658203	83.47000122070312	8862500.0
1723	2021-03-24	79.06999969482422	82.5	78.75499725341797	82.0999984741211	17406100.0
1724	2021-03-25	78.70999908447266	80.29499816894531	76.11000061035156	76.5	14599200.0
1725	2021-03-26	82.06999969482422	83.4800033569336	79.0199966430664	79.54000091552734	19789600.0
1726	2021-03-29	81.76000213623047	82.58000183105469	80.0	81.25	8989000.0
1727	2021-03-30	83.0	83.74500274658203	81.36000061035156	81.63999938964844	7102200.0
1728	2021-03-31	84.33000183105469	85.2249984741211	83.2300033569336	83.68000030517578	10140600.0
1729	2021-04-01	84.30999755859375	86.87999725341797	83.95999908447266	86.5	11909100.0
1730	2021-04-05	82.48999786376953	85.56999969482422	81.73999786376953	85.14399719238281	9268300.0
1731	2021-04-06	83.51000213623047	84.47000122070312	82.0199966430664	82.6500015258789	8909500.0
1732	2021-04-07	81.25	82.19000244140625	80.86000061035156	81.79000091552734	9445200.0
1733	2021-04-08	82.13999938964844	82.81999969482422	81.95999908447266	82.66999816894531	6651800.0
1734	2021-04-09	80.41000366210938	81.33000183105469	79.75	81.0	8313400.0
1735	2021-04-12	78.6500015258789	79.5	77.66999816894531	79.5	14302500.0
1736	2021-04-13	78.80000305175781	79.51000213623047	76.7699966430664	77.80999755859375	12511500.0
1737	2021-04-14	78.12000274658203	79.70999908447266	77.94000244140625	79.58000183105469	8603700.0
1738	2021-04-15	77.48999786376953	78.44000244140625	77.26499938964844	78.16000366210938	8614400.0
1739	2021-04-16	77.04000091552734	77.75	76.72000122070312	77.2699966430664	13891600.0
1740	2021-04-19	76.94999694824219	77.5999984741211	76.19999694824219	77.01000213623047	9509000.0
1741	2021-04-20	74.55000305175781	76.73999786376953	74.31500244140625	76.73999786376953	15550800.0
1742	2021-04-21	75.72000122070312	75.76000213623047	72.80999755859375	74.0	10833500.0
1743	2021-04-22	76.11000061035156	77.05000305175781	75.12999725341797	75.8270034790039	9509000.0
1744	2021-04-23	76.75	77.91000366210938	76.68000030517578	76.7300033569336	9582700.0
1745	2021-04-26	76.13999938964844	76.55999755859375	74.94000244140625	76.12999725341797	12238600.0
1746	2021-04-27	78.45999908447266	78.93000030517578	76.47000122070312	76.71499633789062	11834100.0
1747	2021-04-28	79.05999755859375	79.54000091552734	77.72000122070312	78.69000244140625	7035500.0
1748	2021-04-29	77.83000183105469	80.06999969482422	77.41999816894531	79.83999633789062	7327300.0
1749	2021-04-30	77.36000061035156	78.20800018310547	76.37000274658203	76.37000274658203	6386900.0
1750	2021-05-03	77.0199966430664	78.88999938964844	76.66999816894531	77.19999694824219	6255500.0
1751	2021-05-04	76.08000183105469	77.58999633789062	75.52999877929688	76.76499938964844	8822000.0
1752	2021-05-05	75.54000091552734	76.68900299072266	75.19000244140625	76.08000183105469	5580200.0
1753	2021-05-06	76.38999938964844	77.06999969482422	74.94000244140625	75.38999938964844	8142900.0
1754	2021-05-07	75.51000213623047	77.19999694824219	75.48500061035156	76.76000213623047	7808500.0
1755	2021-05-10	71.4000015258789	74.34500122070312	71.38999938964844	74.34500122070312	16602000.0
1756	2021-05-11	72.77999877929688	73.05999755859375	69.16000366210938	69.44999694824219	10507200.0
1757	2021-05-12	71.25	73.0	70.83999633789062	72.81999969482422	8704100.0
1758	2021-05-13	67.02999877929688	71.2300033569336	66.98999786376953	71.06999969482422	34600000.0
1759	2021-05-14	68.1500015258789	68.8499984741211	66.55000305175781	68.41000366210938	19366700.0
1760	2021-05-17	68.20999908447266	68.77999877929688	67.41999816894531	68.23999786376953	11958000.0
1761	2021-05-18	69.73999786376953	70.79000091552734	69.05000305175781	69.9000015258789	12594000.0
1762	2021-05-19	70.58000183105469	71.01000213623047	66.55999755859375	67.5	15617800.0
1763	2021-05-20	73.69999694824219	74.83999633789062	72.25499725341797	72.44000244140625	18384500.0
1764	2021-05-21	72.75	75.1500015258789	72.44999694824219	74.88899993896484	10657700.0
1765	2021-05-24	71.66000366210938	72.75	71.58000183105469	72.25	8740200.0
1766	2021-05-25	72.80999755859375	73.5999984741211	72.26000213623047	73.05999755859375	9399000.0
1767	2021-05-26	73.19999694824219	73.72000122070312	72.55999755859375	73.55000305175781	6598700.0
1768	2021-05-27	72.83000183105469	73.58000183105469	72.06999969482422	73.58000183105469	9926200.0
1769	2021-05-28	73.94000244140625	74.08999633789062	72.4000015258789	72.61000061035156	7876400.0
1770	2021-06-01	78.33000183105469	78.83999633789062	75.9800033569336	76.0999984741211	21292100.0
1771	2021-06-02	76.54000091552734	77.94999694824219	76.36499786376953	77.88999938964844	9419900.0
1772	2021-06-03	75.5199966430664	75.86499786376953	74.70999908447266	75.41999816894531	12027700.0
1773	2021-06-04	75.43000030517578	76.3499984741211	75.08000183105469	76.0	8264600.0
1774	2021-06-07	74.68000030517578	75.3949966430664	73.61000061035156	75.38999938964844	8419500.0
1775	2021-06-08	73.27999877929688	75.11000061035156	72.58999633789062	75.01300048828125	8902700.0
1776	2021-06-09	72.63999938964844	74.06999969482422	72.47000122070312	73.13999938964844	7421500.0
1777	2021-06-10	71.8499984741211	73.0999984741211	71.55500030517578	73.06500244140625	9476600.0
1778	2021-06-11	71.19000244140625	72.01000213623047	70.73999786376953	71.27999877929688	11387100.0
1779	2021-06-14	71.43000030517578	71.7249984741211	70.41000366210938	71.19999694824219	8032100.0
1780	2021-06-15	70.83999633789062	71.55000305175781	70.62000274658203	71.25	8455600.0
1781	2021-06-16	71.48999786376953	73.0999984741211	70.43000030517578	71.0	12306500.0
1782	2021-06-17	73.5	74.06999969482422	71.30000305175781	71.37999725341797	12894000.0
1783	2021-06-18	71.62000274658203	73.69000244140625	71.38999938964844	72.73999786376953	27666500.0
1784	2021-06-21	72.62000274658203	72.9749984741211	70.73999786376953	71.61000061035156	8410100.0
1785	2021-06-22	73.30000305175781	74.45999908447266	72.19000244140625	72.19000244140625	10250400.0
1786	2021-06-23	73.13999938964844	74.3499984741211	72.80000305175781	73.48999786376953	7976600.0
1787	2021-06-24	74.9000015258789	75.11000061035156	73.05000305175781	73.70999908447266	9800100.0
1788	2021-06-25	78.2300033569336	78.3499984741211	75.80000305175781	75.92500305175781	16604500.0
1789	2021-06-28	77.12000274658203	78.5	76.6500015258789	78.08000183105469	8379000.0
1790	2021-06-29	79.75	79.77999877929688	77.13500213623047	77.33999633789062	11876400.0
1791	2021-06-30	79.80999755859375	80.2699966430664	78.4000015258789	78.88999938964844	11264000.0
1792	2021-07-01	77.44000244140625	80.1500015258789	77.1500015258789	79.30000305175781	11108600.0
1793	2021-07-02	76.2300033569336	77.41000366210938	75.55000305175781	77.30000305175781	8013700.0
1794	2021-07-06	72.38999938964844	74.37999725341797	72.23999786376953	74.25	15591300.0
1795	2021-07-07	72.69999694824219	73.61000061035156	71.88999938964844	73.30000305175781	10459500.0
1796	2021-07-08	70.88999938964844	71.2300033569336	69.83000183105469	70.36000061035156	11918800.0
1797	2021-07-09	73.55999755859375	73.73500061035156	71.62000274658203	71.7699966430664	11205400.0
1798	2021-07-12	73.16999816894531	73.83999633789062	72.37999725341797	73.08999633789062	5664100.0
1799	2021-07-13	76.5199966430664	77.55000305175781	74.15499877929688	74.15499877929688	15412800.0
1800	2021-07-14	75.44999694824219	76.62999725341797	74.5199966430664	76.25	9620600.0
1801	2021-07-15	76.86000061035156	78.16999816894531	76.0999984741211	76.16999816894531	9169900.0
1802	2021-07-16	75.58999633789062	77.44999694824219	75.22000122070312	76.87000274658203	6527700.0
1803	2021-07-19	74.22000122070312	74.36000061035156	72.68000030517578	74.0	9476900.0
1804	2021-07-20	73.87000274658203	74.25	72.80000305175781	74.16000366210938	6612400.0
1805	2021-07-21	75.30000305175781	75.4800033569336	73.2300033569336	73.3499984741211	6176000.0
1806	2021-07-22	75.91000366210938	76.63999938964844	75.38999938964844	76.0	4531900.0
1807	2021-07-23	72.29000091552734	73.0	70.70999908447266	72.947998046875	20290000.0
1808	2021-07-26	66.08000183105469	69.94999694824219	65.28900146484375	69.19000244140625	39967600.0
1809	2021-07-27	64.7699966430664	65.51000213623047	61.650001525878906	62.2239990234375	44229200.0
1810	2021-07-28	70.27999877929688	71.2699966430664	67.71800231933594	68.2300033569336	33628700.0
1811	2021-07-29	71.93000030517578	72.19999694824219	69.44999694824219	72.08000183105469	17065000.0
1812	2021-07-30	70.87999725341797	72.19999694824219	69.7699966430664	69.97000122070312	9948000.0
1813	2021-08-02	71.48999786376953	72.62000274658203	70.80999755859375	71.06999969482422	8422500.0
1814	2021-08-03	70.23999786376953	70.91000366210938	69.19000244140625	70.66000366210938	8509500.0
1815	2021-08-04	71.4000015258789	72.8499984741211	70.62999725341797	70.62999725341797	8074900.0
1816	2021-08-05	70.73999786376953	71.16000366210938	69.76000213623047	70.88999938964844	7485500.0
1817	2021-08-06	69.58999633789062	71.23999786376953	69.20999908447266	71.0999984741211	6977600.0
1818	2021-08-09	71.7300033569336	71.86499786376953	69.81199645996094	69.93000030517578	6342000.0
1819	2021-08-10	71.76000213623047	73.48999786376953	71.5199966430664	72.80000305175781	5195300.0
1820	2021-08-11	71.06999969482422	72.69499969482422	70.80999755859375	72.54000091552734	5674200.0
1821	2021-08-12	70.52999877929688	70.95999908447266	69.41000366210938	70.36000061035156	5781500.0
1822	2021-08-13	69.86000061035156	70.48999786376953	69.19000244140625	69.94999694824219	5630600.0
1823	2021-08-16	66.66999816894531	68.22000122070312	64.80000305175781	68.20999908447266	12498500.0
1824	2021-08-17	64.26000213623047	65.52999877929688	63.02000045776367	64.1500015258789	13386000.0
1825	2021-08-18	65.52999877929688	66.29000091552734	63.994998931884766	65.0	9352500.0
1826	2021-08-19	62.189998626708984	63.98099899291992	61.7599983215332	63.290000915527344	16724800.0
1827	2021-08-20	63.619998931884766	65.29000091552734	63.0	63.04999923706055	14986900.0
1828	2021-08-23	65.7300033569336	66.30000305175781	62.33000183105469	65.57499694824219	19782800.0
1829	2021-08-24	75.22000122070312	75.8499984741211	71.33999633789062	71.4000015258789	35954700.0
1830	2021-08-25	76.13999938964844	76.30000305175781	73.7300033569336	74.75	11311900.0
1831	2021-08-26	77.04000091552734	77.4729995727539	75.80500030517578	76.19000244140625	11581100.0
1832	2021-08-27	76.43000030517578	78.12000274658203	75.80999755859375	77.25	12969600.0
1833	2021-08-30	76.69000244140625	76.96800231933594	74.29000091552734	75.14800262451172	7979900.0
1834	2021-08-31	78.55999755859375	80.55999755859375	77.30000305175781	78.08000183105469	13044400.0
1835	2021-09-01	80.77999877929688	81.55000305175781	79.45999908447266	79.4800033569336	12061500.0
1836	2021-09-02	80.23999786376953	81.31999969482422	79.33699798583984	80.51000213623047	9903500.0
1837	2021-09-03	79.8550033569336	80.30999755859375	78.7750015258789	79.30000305175781	8502200.0
1838	2021-09-07	83.23999786376953	84.08000183105469	80.94000244140625	81.08999633789062	19339000.0
1839	2021-09-08	81.7300033569336	82.79000091552734	80.55999755859375	82.29000091552734	7158600.0
1840	2021-09-09	80.26000213623047	81.16999816894531	77.91999816894531	78.75499725341797	9719300.0
1841	2021-09-10	80.63999938964844	83.08999633789062	80.48999786376953	82.19999694824219	8229900.0
1842	2021-09-13	80.16999816894531	81.05999755859375	78.62699890136719	79.52400207519531	7567700.0
1843	2021-09-14	77.9000015258789	80.5	77.70500183105469	80.0	11325000.0
1844	2021-09-15	76.62999725341797	76.91000366210938	74.97000122070312	75.79399871826172	10901600.0
1845	2021-09-16	77.16999816894531	77.31999969482422	75.16000366210938	75.33000183105469	7989400.0
1846	2021-09-17	77.69000244140625	79.70999908447266	77.23999786376953	79.04000091552734	9779500.0
1847	2021-09-20	74.1500015258789	75.36000061035156	73.0199966430664	74.55999755859375	10219400.0
1848	2021-09-21	73.5	75.43000030517578	73.44000244140625	74.45600128173828	7431600.0
1849	2021-09-22	75.91999816894531	76.70999908447266	74.26000213623047	74.5250015258789	7788400.0
1850	2021-09-23	76.12999725341797	76.41000366210938	74.83999633789062	75.94999694824219	4931500.0
1851	2021-09-24	73.9800033569336	75.05000305175781	73.54000091552734	74.66999816894531	6085800.0
1852	2021-09-27	76.43000030517578	76.69000244140625	73.66000366210938	74.5199966430664	7939000.0
1853	2021-09-28	75.41999816894531	77.36000061035156	73.5999984741211	76.30999755859375	11185400.0
1854	2021-09-29	71.62000274658203	75.5	71.45099639892578	75.0999984741211	12045200.0
1855	2021-09-30	72.23999786376953	73.68299865722656	71.98999786376953	72.08499908447266	7131300.0
1856	2021-10-01	70.0199966430664	73.11000061035156	69.67500305175781	72.08999633789062	8899900.0
1857	2021-10-04	69.41000366210938	70.19499969482422	68.45999908447266	70.0199966430664	10249400.0
1858	2021-10-05	71.62000274658203	71.86000061035156	70.25	70.45999908447266	8558300.0
1859	2021-10-06	71.87000274658203	72.32499694824219	69.53500366210938	69.91000366210938	6398200.0
1860	2021-10-07	76.30000305175781	76.5999984741211	74.69999694824219	74.95999908447266	12415700.0
1861	2021-10-08	78.61000061035156	78.94999694824219	76.12000274658203	76.83999633789062	11563300.0
1862	2021-10-11	78.0	80.2300033569336	77.83999633789062	80.04000091552734	10270300.0
1863	2021-10-12	78.41000366210938	79.40299987792969	77.7699966430664	77.9000015258789	8772800.0
1864	2021-10-13	80.56999969482422	81.01000213623047	79.4800033569336	79.60299682617188	9575900.0
1865	2021-10-14	81.02999877929688	81.30500030517578	78.83000183105469	80.81500244140625	7893300.0
1866	2021-10-15	81.41999816894531	81.61000061035156	79.62000274658203	80.38999938964844	8361000.0
1867	2021-10-18	82.41999816894531	82.87000274658203	81.43000030517578	81.55000305175781	6106600.0
1868	2021-10-19	84.91000366210938	85.5	83.14199829101562	83.55000305175781	11383800.0
1869	2021-10-20	85.52999877929688	87.83000183105469	84.95999908447266	85.9800033569336	9831300.0
1870	2021-10-21	83.97000122070312	84.95999908447266	83.37999725341797	84.11000061035156	6718700.0
1871	2021-10-22	83.06999969482422	85.3499984741211	82.86000061035156	84.16000366210938	5852500.0
1872	2021-10-25	84.25	84.66999816894531	82.56999969482422	83.68000030517578	5129200.0
1873	2021-10-26	81.4800033569336	84.85199737548828	81.06999969482422	84.05000305175781	6447800.0
1874	2021-10-27	80.86000061035156	81.91000366210938	79.05000305175781	79.88999938964844	5779800.0
1875	2021-10-28	80.91999816894531	80.93000030517578	78.73999786376953	79.43000030517578	4468700.0
1876	2021-10-29	78.27999877929688	80.16500091552734	77.98500061035156	79.7300033569336	8080100.0
1877	2021-11-01	82.5	82.55000305175781	78.58999633789062	78.66000366210938	6063600.0
1878	2021-11-02	80.69999694824219	81.38999938964844	80.30999755859375	80.94999694824219	6083700.0
1879	2021-11-03	81.36000061035156	81.72000122070312	79.73999786376953	81.51000213623047	5520300.0
1880	2021-11-04	80.30000305175781	83.05999755859375	80.05000305175781	82.62999725341797	6799700.0
1881	2021-11-05	77.56999969482422	80.0	77.45999908447266	79.9000015258789	5704200.0
1882	2021-11-08	77.47000122070312	79.11000061035156	76.83000183105469	79.04000091552734	6595200.0
1883	2021-11-09	77.19000244140625	79.56999969482422	76.62999725341797	77.04000091552734	5250200.0
1884	2021-11-10	77.73999786376953	79.48999786376953	77.29000091552734	78.80000305175781	8367100.0
1885	2021-11-11	84.19999694824219	84.33000183105469	81.06999969482422	81.55000305175781	15637300.0
1886	2021-11-12	85.94999694824219	86.31999969482422	83.8499984741211	84.08999633789062	9315100.0
1887	2021-11-15	84.62000274658203	86.26000213623047	83.70999908447266	86.13999938964844	7317900.0
1888	2021-11-16	85.7300033569336	86.79000091552734	84.91999816894531	85.94999694824219	9064700.0
1889	2021-11-17	83.1500015258789	85.2750015258789	82.23999786376953	85.0	7427100.0
1890	2021-11-18	88.0999984741211	89.29000091552734	85.12000274658203	87.98500061035156	19318700.0
1891	2021-11-19	91.55000305175781	92.0999984741211	89.11000061035156	89.86000061035156	15175000.0
1892	2021-11-22	87.70999908447266	92.16000366210938	86.37999725341797	89.33000183105469	12301600.0
1893	2021-11-23	89.45999908447266	92.69000244140625	87.83300018310547	90.20999908447266	11895500.0
1894	2021-11-24	89.36000061035156	91.19000244140625	88.19000244140625	90.0	6977300.0
1895	2021-11-26	88.66999816894531	89.3499984741211	85.77999877929688	86.87000274658203	8311000.0
1896	2021-11-29	87.91000366210938	88.91999816894531	86.26000213623047	88.30000305175781	9475200.0
1897	2021-11-30	84.11000061035156	87.94499969482422	83.94000244140625	87.16999816894531	14608400.0
1898	2021-12-01	85.18000030517578	88.22000122070312	85.12000274658203	86.87999725341797	8947400.0
1899	2021-12-02	84.45999908447266	87.33000183105469	82.4000015258789	86.5	10695300.0
1900	2021-12-03	77.94999694824219	80.45999908447266	73.69000244140625	79.86000061035156	20656900.0
1901	2021-12-06	75.19000244140625	76.94999694824219	74.2699966430664	76.5199966430664	22191800.0
1902	2021-12-07	78.08999633789062	79.23999786376953	76.5199966430664	78.80999755859375	14548400.0
1903	2021-12-08	78.29000091552734	79.5999984741211	77.3499984741211	78.29000091552734	11270300.0
1904	2021-12-09	79.56999969482422	81.08000183105469	78.04499816894531	78.54000091552734	7498300.0
1905	2021-12-10	79.70999908447266	80.6500015258789	78.7300033569336	79.81999969482422	10624800.0
1906	2021-12-13	78.05000305175781	78.58000183105469	76.44000244140625	78.54000091552734	6059500.0
1907	2021-12-14	77.6500015258789	77.8489990234375	75.87999725341797	76.2300033569336	5596000.0
1908	2021-12-15	73.66000366210938	76.0	70.44999694824219	75.88999938964844	14821500.0
1909	2021-12-16	72.68000030517578	76.0	72.4000015258789	73.5	7849800.0
1910	2021-12-17	71.04000091552734	72.62999725341797	70.0	70.0199966430664	13130500.0
1911	2021-12-20	68.19000244140625	69.54499816894531	67.16000366210938	69.54499816894531	10714800.0
1912	2021-12-21	73.41000366210938	73.69999694824219	69.5199966430664	70.06999969482422	9822800.0
1913	2021-12-22	73.75	74.00499725341797	70.77999877929688	71.11699676513672	9264700.0
1914	2021-12-23	68.6500015258789	69.5	66.18000030517578	67.87000274658203	26529000.0
1915	2021-12-27	67.70999908447266	68.87999725341797	67.54499816894531	67.7040023803711	7682300.0
1916	2021-12-28	65.87000274658203	67.31999969482422	65.55999755859375	67.30000305175781	9263500.0
1917	2021-12-29	65.62999725341797	67.01000213623047	64.69999694824219	66.5	6469300.0
1918	2021-12-30	70.4000015258789	71.66999816894531	65.79000091552734	65.87000274658203	13902600.0
1919	2021-12-31	70.06999969482422	70.91999816894531	69.31999969482422	69.56999969482422	5446200.0
1920	2022-01-03	68.33000183105469	69.48999786376953	66.87000274658203	68.9000015258789	9374400.0
1921	2022-01-04	64.19999694824219	67.83999633789062	63.11000061035156	67.69999694824219	19989800.0
1922	2022-01-05	63.02000045776367	65.58899688720703	62.16999816894531	63.56999969482422	19188100.0
1923	2022-01-06	66.77999877929688	68.07499694824219	63.665000915527344	65.25	12965400.0
1924	2022-01-07	68.23999786376953	69.68000030517578	67.12999725341797	68.38999938964844	13008300.0
1925	2022-01-10	69.5999984741211	71.05999755859375	68.16899871826172	69.69000244140625	15804200.0
1926	2022-01-11	76.76000213623047	76.83000183105469	70.42500305175781	71.0	27375600.0
1927	2022-01-12	76.4000015258789	78.5999984741211	75.86000061035156	78.16999816894531	12939600.0
1928	2022-01-13	71.44000244140625	74.47000122070312	71.1500015258789	74.47000122070312	12504200.0
1929	2022-01-14	73.72000122070312	74.01499938964844	71.93000030517578	73.9000015258789	12783100.0
1930	2022-01-18	73.4000015258789	74.93000030517578	71.08999633789062	71.12000274658203	10208100.0
1931	2022-01-19	72.30000305175781	74.22000122070312	72.02999877929688	73.18000030517578	6318300.0
1932	2022-01-20	77.0	81.23999786376953	76.7699966430664	77.25	26218300.0
1933	2022-01-21	73.45999908447266	77.68000030517578	72.66000366210938	77.60199737548828	14440500.0
1934	2022-01-24	71.73999786376953	72.5199966430664	68.11000061035156	72.5199966430664	15486200.0
1935	2022-01-25	72.1500015258789	72.97000122070312	70.19999694824219	70.27999877929688	7291200.0
1936	2022-01-26	71.11000061035156	73.48999786376953	70.51000213623047	72.9000015258789	9546100.0
1937	2022-01-27	66.68000030517578	70.80000305175781	65.78500366210938	70.75	13137100.0
1938	2022-01-28	69.33999633789062	69.41999816894531	66.19999694824219	67.5999984741211	9026500.0
1939	2022-01-31	74.87999725341797	74.94999694824219	71.79000091552734	71.83999633789062	9331100.0
1940	2022-02-01	75.08000183105469	75.88999938964844	73.83999633789062	74.26000213623047	7408300.0
1941	2022-02-02	73.20999908447266	75.70999908447266	72.41000366210938	75.58000183105469	5887100.0
1942	2022-02-03	71.8499984741211	73.30000305175781	71.33000183105469	72.08000183105469	7493700.0
1943	2022-02-04	73.7699966430664	74.94999694824219	71.86000061035156	71.94000244140625	6082900.0
1944	2022-02-07	73.1500015258789	74.98999786376953	72.80999755859375	74.08999633789062	6135800.0
1945	2022-02-08	75.36000061035156	76.06999969482422	72.05000305175781	73.12000274658203	7903200.0
1946	2022-02-09	78.29000091552734	78.66999816894531	76.61000061035156	76.83000183105469	7061600.0
1947	2022-02-10	76.4000015258789	78.38999938964844	75.23999786376953	75.95500183105469	6432200.0
1948	2022-02-11	73.9800033569336	76.55000305175781	73.55000305175781	75.97000122070312	6673400.0
1949	2022-02-14	74.44999694824219	74.62000274658203	73.01000213623047	73.94000244140625	5245000.0
1950	2022-02-15	76.12999725341797	76.3499984741211	74.80000305175781	75.3499984741211	6766200.0
1951	2022-02-16	75.30000305175781	75.83999633789062	74.44000244140625	75.58999633789062	6201200.0
1952	2022-02-17	74.55000305175781	76.58000183105469	74.43000030517578	74.93000030517578	5944500.0
1953	2022-02-18	71.86000061035156	73.33999633789062	70.4800033569336	72.26000213623047	8913800.0
1954	2022-02-22	70.9800033569336	71.83000183105469	69.76000213623047	70.36000061035156	8539400.0
1955	2022-02-23	70.54000091552734	72.94999694824219	70.05000305175781	72.44000244140625	9412800.0
1956	2022-02-24	70.91000366210938	70.98999786376953	66.11000061035156	67.05000305175781	10307100.0
1957	2022-02-25	72.5	72.75	70.16999816894531	71.27999877929688	6711300.0
1958	2022-02-28	71.62999725341797	71.79000091552734	70.22000122070312	70.91999816894531	6469800.0
1959	2022-03-01	73.30000305175781	74.98999786376953	72.12999725341797	72.41999816894531	8895800.0
1960	2022-03-02	71.79000091552734	72.94000244140625	70.3479995727539	72.69000244140625	4990900.0
1961	2022-03-03	67.83000183105469	73.83000183105469	66.76000213623047	73.12000274658203	16448400.0
1962	2022-03-04	63.59000015258789	67.2300033569336	63.150001525878906	66.27999877929688	15957200.0
1963	2022-03-07	60.52000045776367	64.11000061035156	60.29999923706055	63.20000076293945	15696800.0
1964	2022-03-08	58.689998626708984	60.130001068115234	56.40999984741211	60.0	11869400.0
1965	2022-03-09	62.400001525878906	62.779998779296875	60.310001373291016	61.47999954223633	9487300.0
1966	2022-03-10	52.52000045776367	55.36000061035156	50.60100173950195	53.0099983215332	55348100.0
1967	2022-03-11	47.9900016784668	54.09000015258789	47.849998474121094	53.9010009765625	32963000.0
1968	2022-03-14	42.939998626708984	45.77000045776367	41.560001373291016	43.00400161743164	47477300.0
1969	2022-03-15	45.97999954223633	48.220001220703125	41.630001068115234	41.63999938964844	39194500.0
1970	2022-03-16	64.08000183105469	64.27999877929688	54.75	56.959999084472656	60081300.0
1971	2022-03-17	61.939998626708984	63.85900115966797	58.31999969482422	62.0	25854100.0
1972	2022-03-18	65.12999725341797	69.43000030517578	60.81999969482422	61.16999816894531	46344100.0
1973	2022-03-21	61.439998626708984	63.81999969482422	58.29999923706055	62.47999954223633	19698600.0
1974	2022-03-22	64.7300033569336	65.69000244140625	62.29499816894531	65.1500015258789	19038500.0
1975	2022-03-23	64.29000091552734	69.24500274658203	61.36000061035156	62.0099983215332	23626400.0
1976	2022-03-24	61.52000045776367	61.709999084472656	58.720001220703125	61.349998474121094	20640900.0
1977	2022-03-25	59.91999816894531	60.54499816894531	58.09000015258789	59.61000061035156	16005500.0
1978	2022-03-28	59.77000045776367	60.099998474121094	56.96200180053711	58.13999938964844	18146000.0
1979	2022-03-29	62.72999954223633	64.55999755859375	61.869998931884766	62.18000030517578	13144200.0
1980	2022-03-30	61.4900016784668	63.04999923706055	60.82099914550781	61.20000076293945	10687300.0
1981	2022-03-31	57.869998931884766	60.09000015258789	56.79999923706055	59.95000076293945	13887600.0
1982	2022-04-01	59.09000015258789	61.75	58.85300064086914	61.25	15599300.0
1983	2022-04-04	63.310001373291016	64.41999816894531	61.45000076293945	62.27000045776367	13872000.0
1984	2022-04-05	60.91999816894531	62.404998779296875	60.369998931884766	62.31999969482422	7657100.0
1985	2022-04-06	59.06999969482422	59.75	57.59000015258789	59.5	9039000.0
1986	2022-04-07	57.099998474121094	57.849998474121094	56.209999084472656	57.849998474121094	10869300.0
1987	2022-04-08	56.540000915527344	57.847999572753906	55.81999969482422	56.75	10468000.0
1988	2022-04-11	56.83000183105469	58.22999954223633	54.849998474121094	55.779998779296875	8787600.0
1989	2022-04-12	56.47999954223633	58.310001373291016	56.439998626708984	57.47999954223633	7967000.0
1990	2022-04-13	58.279998779296875	59.70000076293945	56.9900016784668	57.7400016784668	11732200.0
1991	2022-04-14	56.560001373291016	57.970001220703125	56.27000045776367	57.34000015258789	7345700.0
1992	2022-04-18	57.5	58.130001068115234	55.345001220703125	55.439998626708984	9225000.0
1993	2022-04-19	56.88999938964844	56.91999816894531	55.06999969482422	56.349998474121094	8462800.0
1994	2022-04-20	53.75	56.60499954223633	53.029998779296875	56.599998474121094	9340600.0
1995	2022-04-21	50.70000076293945	53.68000030517578	50.25	52.88999938964844	10540600.0
1996	2022-04-22	52.040000915527344	54.29999923706055	51.310001373291016	52.880001068115234	12520900.0
1997	2022-04-25	53.720001220703125	54.02000045776367	50.59000015258789	50.83000183105469	9105900.0
1998	2022-04-26	53.209999084472656	55.4900016784668	52.91999816894531	54.130001068115234	10156400.0
1999	2022-04-27	57.41999816894531	58.88999938964844	55.349998474121094	55.4900016784668	14688100.0
2000	2022-04-28	57.810001373291016	58.79999923706055	56.150001525878906	57.81999969482422	8070000.0
2001	2022-04-29	61.65999984741211	65.29000091552734	61.560001373291016	65.08000183105469	19762700.0
2002	2022-05-02	63.369998931884766	63.56999969482422	60.900001525878906	61.63999938964844	10728800.0
2003	2022-05-03	62.16999816894531	63.959999084472656	61.64500045776367	62.79999923706055	9119100.0
2004	2022-05-04	63.18000030517578	63.33000183105469	59.11000061035156	60.22999954223633	10050900.0
2005	2022-05-05	59.38999938964844	61.24300003051758	58.2599983215332	60.58000183105469	11266500.0
2006	2022-05-06	55.61000061035156	58.709999084472656	55.45000076293945	58.11000061035156	15135900.0
2007	2022-05-09	51.040000915527344	54.0	50.119998931884766	53.70000076293945	22233000.0
2008	2022-05-10	51.650001525878906	53.849998474121094	50.18000030517578	53.69499969482422	18345800.0
2009	2022-05-11	49.83000183105469	53.290000915527344	49.54999923706055	52.31999969482422	13276900.0
2010	2022-05-12	48.66999816894531	49.83000183105469	46.83000183105469	48.83000183105469	13177900.0
2011	2022-05-13	51.54999923706055	52.349998474121094	49.709999084472656	49.959999084472656	11579300.0
2012	2022-05-16	51.529998779296875	52.75	51.150001525878906	51.689998626708984	9181100.0
2013	2022-05-17	53.66999816894531	56.400001525878906	49.70000076293945	55.65999984741211	38056200.0
2014	2022-05-18	51.20000076293945	53.2599983215332	50.63999938964844	52.43000030517578	13836900.0
2015	2022-05-19	52.779998779296875	53.63600158691406	51.0099983215332	51.09000015258789	13828400.0
2016	2022-05-20	52.16999816894531	54.900001525878906	50.9900016784668	54.25	12289400.0
2017	2022-05-23	53.33000183105469	54.0099983215332	52.400001525878906	53.84000015258789	11441200.0
2018	2022-05-24	49.58000183105469	51.130001068115234	48.93000030517578	51.060001373291016	11263800.0
2019	2022-05-25	50.189998626708984	50.650001525878906	49.02000045776367	50.220001220703125	8486600.0
2020	2022-05-26	52.720001220703125	53.59000015258789	50.30799865722656	50.77000045776367	14157100.0
2021	2022-05-27	53.68000030517578	53.70000076293945	51.61000061035156	53.459999084472656	10263600.0
2022	2022-05-31	56.119998931884766	57.720001220703125	55.7599983215332	56.869998931884766	20893000.0
2023	2022-06-01	55.790000915527344	57.25	54.63999938964844	56.83000183105469	12724900.0
2024	2022-06-02	58.0	58.560001373291016	55.630001068115234	56.02000045776367	11544000.0
2025	2022-06-03	56.52000045776367	57.209999084472656	55.939998626708984	57.130001068115234	8358300.0
2026	2022-06-06	60.209999084472656	61.290000915527344	59.11000061035156	59.88999938964844	18820100.0
2027	2022-06-07	61.7400016784668	61.9900016784668	59.810001373291016	60.224998474121094	12851700.0
2028	2022-06-08	66.47000122070312	67.30000305175781	63.349998474121094	63.974998474121094	22812000.0
2029	2022-06-09	61.400001525878906	62.75	60.83000183105469	62.0	19049300.0
2030	2022-06-10	61.5099983215332	64.7699966430664	61.32699966430664	62.900001525878906	11806600.0
2031	2022-06-13	58.93000030517578	60.540000915527344	57.599998474121094	59.900001525878906	12244100.0
2032	2022-06-14	62.5099983215332	63.52000045776367	60.58000183105469	61.380001068115234	12539500.0
2033	2022-06-15	64.31999969482422	64.52999877929688	62.22999954223633	63.65999984741211	13971000.0
2034	2022-06-16	62.0099983215332	63.02000045776367	60.790000915527344	61.65999984741211	9632000.0
2035	2022-06-17	65.2300033569336	67.38999938964844	63.810001373291016	67.30999755859375	28556600.0
2036	2022-06-21	63.650001525878906	65.04000091552734	61.81999969482422	64.58999633789062	18598500.0
2037	2022-06-22	61.41999816894531	62.66999816894531	60.650001525878906	60.97999954223633	12079600.0
2038	2022-06-23	61.900001525878906	64.02999877929688	60.76499938964844	62.470001220703125	17658500.0
2039	2022-06-24	64.01000213623047	64.83999633789062	62.599998474121094	63.09000015258789	11412600.0
2040	2022-06-27	65.62000274658203	68.29000091552734	64.91999816894531	67.16000366210938	15168000.0
2041	2022-06-28	64.54000091552734	66.68000030517578	63.869998931884766	65.69999694824219	8473500.0
2042	2022-06-29	64.8499984741211	64.91000366210938	63.25	63.720001220703125	6445900.0
2043	2022-06-30	64.22000122070312	64.62999725341797	62.90999984741211	63.88999938964844	5557400.0
2044	2022-07-01	65.94999694824219	66.36000061035156	63.68000030517578	63.90999984741211	5462200.0
2045	2022-07-05	64.7300033569336	65.33000183105469	62.31999969482422	65.33000183105469	10596500.0
2046	2022-07-06	61.7599983215332	63.619998931884766	60.77000045776367	63.220001220703125	8607600.0
2047	2022-07-07	63.130001068115234	64.11499786376953	62.61000061035156	62.869998931884766	7912700.0
2048	2022-07-08	62.0099983215332	62.75	61.04999923706055	61.959999084472656	6004100.0
2049	2022-07-11	59.59000015258789	59.849998474121094	58.560001373291016	59.400001525878906	8078700.0
2050	2022-07-12	60.15999984741211	61.060001373291016	58.77000045776367	58.83000183105469	5807900.0
2051	2022-07-13	61.70000076293945	62.90999984741211	59.7599983215332	59.779998779296875	5967500.0
2052	2022-07-14	61.040000915527344	61.900001525878906	60.27000045776367	61.45000076293945	6276800.0
2053	2022-07-15	60.2599983215332	60.630001068115234	58.584999084472656	60.380001068115234	5875800.0
2054	2022-07-18	62.04999923706055	64.7300033569336	61.84000015258789	62.959999084472656	6015000.0
2055	2022-07-19	62.779998779296875	63.20000076293945	61.56999969482422	62.959999084472656	4215200.0
2056	2022-07-20	62.619998931884766	63.79999923706055	62.04999923706055	63.150001525878906	4784800.0
2057	2022-07-21	64.01000213623047	64.4000015258789	63.040000915527344	63.22999954223633	3850700.0
2058	2022-07-22	61.58000183105469	63.439998626708984	61.45000076293945	63.349998474121094	4241200.0
2059	2022-07-25	62.97999954223633	63.650001525878906	62.060001373291016	63.06999969482422	4522100.0
2060	2022-07-26	62.970001220703125	64.66000366210938	62.630001068115234	63.380001068115234	4336300.0
2061	2022-07-27	63.31999969482422	63.95000076293945	61.599998474121094	63.95000076293945	4987800.0
2062	2022-07-28	62.130001068115234	63.0	60.20000076293945	62.119998931884766	6070200.0
2063	2022-07-29	59.5	60.084999084472656	58.369998931884766	59.0	7464400.0
2064	2022-08-01	58.7599983215332	58.83000183105469	56.349998474121094	57.58000183105469	7032600.0
2065	2022-08-02	59.72999954223633	60.63999938964844	56.86000061035156	57.0099983215332	6395400.0
2066	2022-08-03	61.130001068115234	61.220001220703125	59.0	59.470001220703125	4812200.0
2067	2022-08-04	63.349998474121094	64.94999694824219	62.91999816894531	64.3499984741211	7232900.0
2068	2022-08-05	61.90999984741211	62.34000015258789	61.20000076293945	61.47999954223633	4763300.0
2069	2022-08-08	58.84000015258789	61.7400016784668	58.459999084472656	61.59000015258789	8208300.0
2070	2022-08-09	57.08000183105469	59.11000061035156	56.70000076293945	58.63999938964844	8594800.0
2071	2022-08-10	55.5	56.95000076293945	54.349998474121094	56.36000061035156	13971900.0
2072	2022-08-11	56.939998626708984	58.48500061035156	56.2599983215332	56.4900016784668	9374500.0
2073	2022-08-12	57.04999923706055	57.33000183105469	54.52000045776367	54.52000045776367	6238900.0
2074	2022-08-15	57.97999954223633	58.279998779296875	56.435001373291016	56.58000183105469	5223200.0
2075	2022-08-16	57.290000915527344	57.849998474121094	56.459999084472656	56.81999969482422	4834400.0
2076	2022-08-17	56.150001525878906	57.349998474121094	55.79999923706055	57.0	4903300.0
2077	2022-08-18	55.189998626708984	55.880001068115234	54.3849983215332	55.619998931884766	5552800.0
2078	2022-08-19	54.70000076293945	55.880001068115234	54.58000183105469	55.099998474121094	4714400.0
2079	2022-08-22	55.31999969482422	56.150001525878906	54.970001220703125	55.36000061035156	8342900.0
2080	2022-08-23	57.20000076293945	57.779998779296875	53.04999923706055	55.79999923706055	13407000.0
2081	2022-08-24	59.439998626708984	61.64500045776367	56.220001220703125	56.64500045776367	12443400.0
2082	2022-08-25	64.91000366210938	66.41999816894531	61.93000030517578	62.0099983215332	19917600.0
2083	2022-08-26	63.459999084472656	67.87000274658203	63.40999984741211	67.69000244140625	14638300.0
2084	2022-08-29	62.31999969482422	64.73999786376953	62.185001373291016	63.56999969482422	7340400.0
2085	2022-08-30	61.5099983215332	62.849998474121094	60.61000061035156	62.41999816894531	7001400.0
2086	2022-08-31	63.4900016784668	64.62000274658203	62.529998779296875	63.0	6955200.0
2087	2022-09-01	63.11000061035156	63.20000076293945	61.33000183105469	61.75	4268200.0
2088	2022-09-02	61.290000915527344	62.130001068115234	60.88999938964844	62.0099983215332	4544200.0
2089	2022-09-06	59.349998474121094	60.119998931884766	59.0	59.61000061035156	4376800.0
2090	2022-09-07	59.880001068115234	60.04999923706055	58.02000045776367	58.95000076293945	4845900.0
2091	2022-09-08	59.90999984741211	60.36000061035156	59.220001220703125	59.29999923706055	2941700.0
2092	2022-09-09	60.40999984741211	61.880001068115234	60.20000076293945	61.470001220703125	5020900.0
2093	2022-09-12	61.790000915527344	61.83000183105469	60.119998931884766	60.9900016784668	5340500.0
2094	2022-09-13	57.43000030517578	59.2599983215332	57.279998779296875	58.33000183105469	7339400.0
2095	2022-09-14	57.400001525878906	57.66999816894531	56.25	57.40999984741211	5076400.0
2096	2022-09-15	57.650001525878906	58.150001525878906	57.0	57.505001068115234	5181100.0
2097	2022-09-16	55.369998931884766	56.904998779296875	55.09000015258789	56.5099983215332	7378900.0
2098	2022-09-19	56.81999969482422	56.81999969482422	55.25	55.41999816894531	6204700.0
2099	2022-09-20	56.79999923706055	57.939998626708984	56.52000045776367	56.6150016784668	4296800.0
2100	2022-09-21	53.93000030517578	55.959999084472656	53.84000015258789	55.86000061035156	6177800.0
2101	2022-09-22	53.470001220703125	54.75	52.9900016784668	54.189998626708984	4552300.0
2102	2022-09-23	52.310001373291016	53.04999923706055	51.83000183105469	52.369998931884766	5627600.0
2103	2022-09-26	53.34000015258789	54.68000030517578	53.099998474121094	53.22999954223633	6258200.0
2104	2022-09-27	52.65999984741211	55.060001373291016	52.16999816894531	54.025001525878906	6126500.0
2105	2022-09-28	52.93000030517578	53.25	50.54999923706055	51.31999969482422	5989100.0
2106	2022-09-29	51.25	52.09000015258789	50.09000015258789	51.380001068115234	6141700.0
2107	2022-09-30	50.29999923706055	51.35499954223633	49.810001373291016	50.27000045776367	6553600.0
2108	2022-10-03	49.52000045776367	49.595001220703125	48.09000015258789	49.380001068115234	9728000.0
2109	2022-10-04	52.040000915527344	52.9900016784668	50.41999816894531	50.66999816894531	8173600.0
2110	2022-10-05	52.97999954223633	54.380001068115234	52.40999984741211	53.68000030517578	9187100.0
2111	2022-10-06	51.65999984741211	53.06999969482422	51.63999938964844	52.54999923706055	6967200.0
2112	2022-10-07	49.90999984741211	50.959999084472656	49.20000076293945	50.400001525878906	8249200.0
2113	2022-10-10	47.58000183105469	49.060001373291016	46.720001220703125	48.97999954223633	8791300.0
2114	2022-10-11	46.27000045776367	47.404998779296875	45.310001373291016	46.507999420166016	8667900.0
2115	2022-10-12	46.400001525878906	47.22999954223633	45.60499954223633	46.34000015258789	5145100.0
2116	2022-10-13	45.04999923706055	45.790000915527344	43.529998779296875	44.060001373291016	8880500.0
2117	2022-10-14	42.33000183105469	45.27000045776367	42.209999084472656	45.26499938964844	12859900.0
2118	2022-10-17	44.439998626708984	45.15999984741211	43.7599983215332	44.25	9118300.0
2119	2022-10-18	44.66999816894531	46.130001068115234	43.78499984741211	45.84000015258789	7836200.0
2120	2022-10-19	41.220001220703125	42.775001525878906	40.599998474121094	42.52000045776367	11761100.0
2121	2022-10-20	42.15999984741211	43.650001525878906	41.400001525878906	41.63999938964844	10832700.0
2122	2022-10-21	42.150001525878906	42.20000076293945	40.61000061035156	41.34000015258789	8515900.0
2123	2022-10-24	36.65999984741211	36.91999816894531	33.16999816894531	35.775001525878906	29614400.0
2124	2022-10-25	37.77000045776367	38.790000915527344	37.06999969482422	38.150001525878906	15122300.0
2125	2022-10-26	41.040000915527344	42.56999969482422	37.47999954223633	37.79999923706055	22836100.0
2126	2022-10-27	39.5	40.70000076293945	39.20000076293945	39.599998474121094	10699500.0
2127	2022-10-28	37.86000061035156	37.93000030517578	36.689998626708984	37.13999938964844	13592200.0
2128	2022-10-31	37.290000915527344	38.29499816894531	37.11000061035156	37.56999969482422	9762000.0
2129	2022-11-01	38.439998626708984	40.540000915527344	38.2400016784668	40.470001220703125	12171600.0
2130	2022-11-02	39.84000015258789	41.130001068115234	39.15999984741211	39.91999816894531	13751800.0
2131	2022-11-03	40.439998626708984	41.18000030517578	38.09000015258789	38.34000015258789	11091800.0
2132	2022-11-04	44.380001068115234	44.84000015258789	42.52000045776367	44.38999938964844	20375100.0
2133	2022-11-07	44.5099983215332	46.19599914550781	44.04999923706055	45.40999984741211	10360500.0
2134	2022-11-08	45.4900016784668	45.84000015258789	43.95000076293945	45.0	9351300.0
2135	2022-11-09	42.459999084472656	43.599998474121094	42.19499969482422	43.435001373291016	9533900.0
2136	2022-11-10	46.029998779296875	46.93000030517578	45.22999954223633	45.38999938964844	11966000.0
2137	2022-11-11	48.93000030517578	50.54999923706055	48.529998779296875	49.470001220703125	12951800.0
2138	2022-11-14	50.849998474121094	52.02000045776367	50.119998931884766	50.939998626708984	12662500.0
2139	2022-11-15	54.47999954223633	55.869998931884766	53.380001068115234	55.0	13060500.0
2140	2022-11-16	53.4900016784668	53.869998931884766	52.75	53.41999816894531	6782500.0
2141	2022-11-17	57.52000045776367	58.06999969482422	51.86000061035156	52.0099983215332	15141200.0
2142	2022-11-18	56.06999969482422	58.779998779296875	55.10900115966797	58.65999984741211	16768100.0
2143	2022-11-21	52.5	53.869998931884766	52.119998931884766	53.41999816894531	11007000.0
2144	2022-11-22	51.560001373291016	51.709999084472656	49.869998931884766	50.09000015258789	6675400.0
2145	2022-11-23	52.2599983215332	53.029998779296875	51.68000030517578	52.869998931884766	6054300.0
2146	2022-11-25	49.47999954223633	50.16999816894531	49.2400016784668	50.04999923706055	5908900.0
2147	2022-11-28	49.90999984741211	51.119998931884766	49.290000915527344	49.40999984741211	7626900.0
2148	2022-11-29	53.25	54.4900016784668	53.119998931884766	53.459999084472656	13450200.0
2149	2022-11-30	57.18000030517578	58.38999938964844	56.349998474121094	56.540000915527344	15765800.0
2150	2022-12-01	55.849998474121094	56.369998931884766	54.68000030517578	55.33000183105469	7147700.0
2151	2022-12-02	58.63999938964844	59.66999816894531	55.04999923706055	55.09000015258789	10436300.0
2152	2022-12-05	59.18000030517578	60.7400016784668	58.560001373291016	60.70000076293945	9149600.0
2153	2022-12-06	60.349998474121094	60.4900016784668	58.529998779296875	60.20000076293945	7771300.0
2154	2022-12-07	58.45000076293945	58.95000076293945	56.880001068115234	57.06999969482422	6229100.0
2155	2022-12-08	60.369998931884766	61.400001525878906	59.915000915527344	60.415000915527344	7278700.0
2156	2022-12-09	58.31999969482422	60.220001220703125	57.900001525878906	59.869998931884766	7993600.0
2157	2022-12-12	57.41999816894531	58.810001373291016	56.869998931884766	58.68000030517578	7473900.0
2158	2022-12-13	57.810001373291016	60.68000030517578	57.11000061035156	60.5099983215332	8382900.0
2159	2022-12-14	58.56999969482422	59.08000183105469	58.04999923706055	58.25	7296700.0
2160	2022-12-15	56.650001525878906	60.619998931884766	56.220001220703125	60.08000183105469	8436200.0
2161	2022-12-16	56.59000015258789	58.18000030517578	56.540000915527344	57.630001068115234	7517300.0
2162	2022-12-19	57.189998626708984	57.79999923706055	56.70000076293945	57.41999816894531	6995500.0
2163	2022-12-20	56.41999816894531	57.369998931884766	55.61000061035156	55.65999984741211	4568100.0
2164	2022-12-21	58.119998931884766	58.334999084472656	55.93000030517578	56.13999938964844	4726200.0
2165	2022-12-22	57.66999816894531	59.400001525878906	57.11000061035156	58.75	5318200.0
2166	2022-12-23	56.439998626708984	58.20000076293945	56.29999923706055	57.849998474121094	5041600.0
2167	2022-12-27	58.79999923706055	59.84000015258789	57.06999969482422	57.4900016784668	8114700.0
2168	2022-12-28	56.150001525878906	58.72999954223633	55.11000061035156	58.349998474121094	10055900.0
2169	2022-12-29	57.09000015258789	57.32500076293945	55.75	56.13999938964844	4613500.0
2170	2022-12-30	56.130001068115234	57.15999984741211	55.81999969482422	55.869998931884766	4567500.0
2171	2023-01-03	57.63999938964844	59.56999969482422	56.869998931884766	57.970001220703125	7337700.0
2172	2023-01-04	66.0999984741211	67.09500122070312	61.040000915527344	61.68000030517578	19823100.0
2173	2023-01-05	65.9000015258789	66.25	63.470001220703125	63.5	10826200.0
2174	2023-01-06	64.30000305175781	64.88999938964844	62.595001220703125	63.95500183105469	8492400.0
2175	2023-01-09	63.130001068115234	65.05000305175781	62.209999084472656	64.80999755859375	9838400.0
2176	2023-01-10	63.650001525878906	64.62000274658203	62.95000076293945	64.0999984741211	5538000.0
2177	2023-01-11	63.040000915527344	63.59000015258789	61.720001220703125	63.279998779296875	7476500.0
2178	2023-01-12	63.16999816894531	63.75	62.257999420166016	63.02000045776367	5271500.0
2179	2023-01-13	63.599998474121094	65.41000366210938	62.775001525878906	63.84000015258789	7964600.0
2180	2023-01-17	59.959999084472656	61.349998474121094	59.64500045776367	61.119998931884766	8511200.0
2181	2023-01-18	58.52000045776367	60.93000030517578	58.47999954223633	60.709999084472656	6763300.0
2182	2023-01-19	59.41999816894531	60.3390007019043	59.09000015258789	59.09000015258789	5255000.0
2183	2023-01-20	60.43000030517578	60.9900016784668	60.13999938964844	60.494998931884766	6869800.0
2184	2023-01-23	61.060001373291016	61.70000076293945	60.54999923706055	60.95000076293945	4606000.0
2185	2023-01-24	61.619998931884766	61.69499969482422	60.099998474121094	60.20000076293945	4130100.0
2186	2023-01-25	61.380001068115234	61.65999984741211	60.20000076293945	61.13999938964844	3651700.0
2187	2023-01-26	63.11000061035156	63.2599983215332	61.95000076293945	62.52000045776367	4809200.0
2188	2023-01-27	63.7400016784668	64.45999908447266	62.880001068115234	64.19999694824219	5667400.0
2189	2023-01-30	59.83000183105469	60.88999938964844	59.15999984741211	60.61000061035156	7464300.0
2190	2023-01-31	59.529998779296875	60.38999938964844	58.810001373291016	59.029998779296875	5075600.0
2191	2023-02-01	60.470001220703125	61.7599983215332	59.18000030517578	60.130001068115234	7872100.0
2192	2023-02-02	59.310001373291016	60.29999923706055	58.400001525878906	60.29999923706055	8239900.0
2193	2023-02-03	57.630001068115234	59.4900016784668	57.52000045776367	58.689998626708984	6162900.0
2194	2023-02-06	56.72999954223633	57.119998931884766	55.849998474121094	56.470001220703125	5384800.0
2195	2023-02-07	57.09000015258789	57.41999816894531	56.0	56.88999938964844	7999200.0
2196	2023-02-08	55.349998474121094	56.869998931884766	55.189998626708984	56.790000915527344	7881400.0
2197	2023-02-09	55.45000076293945	57.09000015258789	55.08000183105469	56.41999816894531	7964600.0
2198	2023-02-10	52.290000915527344	53.630001068115234	51.83000183105469	53.41999816894531	10942600.0
2199	2023-02-13	52.43000030517578	53.220001220703125	52.20000076293945	52.900001525878906	7134600.0
2200	2023-02-14	52.31999969482422	52.529998779296875	51.36000061035156	51.63999938964844	5405800.0
2201	2023-02-15	52.22999954223633	52.27000045776367	51.084999084472656	51.63999938964844	5144500.0
2202	2023-02-16	54.099998474121094	54.77000045776367	53.4900016784668	53.790000915527344	9148400.0
2203	2023-02-17	53.02000045776367	53.70000076293945	52.459999084472656	53.11000061035156	6342000.0
2204	2023-02-21	47.16999816894531	48.95899963378906	46.66999816894531	48.11000061035156	23406200.0
2205	2023-02-22	46.529998779296875	48.310001373291016	46.1609992980957	48.244998931884766	12536200.0
2206	2023-02-23	46.650001525878906	48.15999984741211	45.95500183105469	47.900001525878906	11819700.0
2207	2023-02-24	44.79999923706055	45.564998626708984	44.45500183105469	44.737998962402344	11854300.0
2208	2023-02-27	44.7400016784668	45.5	44.4900016784668	45.5	8018000.0
2209	2023-02-28	44.439998626708984	45.11000061035156	43.970001220703125	44.275001525878906	6437600.0
2210	2023-03-01	45.72999954223633	46.77000045776367	45.29999923706055	46.540000915527344	9294900.0
2211	2023-03-02	47.06999969482422	47.154998779296875	45.400001525878906	45.619998931884766	7916900.0
2212	2023-03-03	47.459999084472656	48.2400016784668	47.150001525878906	47.16999816894531	7866400.0
2213	2023-03-06	47.91999816894531	48.720001220703125	47.22999954223633	47.66999816894531	7170400.0
2214	2023-03-07	46.56999969482422	47.36000061035156	46.34000015258789	47.36000061035156	6508500.0
2215	2023-03-08	46.97999954223633	47.40999984741211	45.470001220703125	45.5099983215332	8511400.0
2216	2023-03-09	41.68000030517578	44.790000915527344	41.310001373291016	44.5099983215332	37309900.0
2217	2023-03-10	40.470001220703125	41.380001068115234	40.06999969482422	40.880001068115234	15478100.0
2218	2023-03-13	40.11000061035156	40.84000015258789	39.040000915527344	39.683998107910156	13141600.0
2219	2023-03-14	40.439998626708984	40.80500030517578	39.45800018310547	39.97999954223633	11110700.0
2220	2023-03-15	39.34000015258789	39.880001068115234	38.810001373291016	39.380001068115234	10398100.0
2221	2023-03-16	39.790000915527344	40.09000015258789	38.90999984741211	39.06999969482422	9824600.0
2222	2023-03-17	38.83000183105469	39.66999816894531	38.56999969482422	39.47999954223633	11476200.0
2223	2023-03-20	38.65999984741211	39.29999923706055	37.70000076293945	38.0	11303000.0
2224	2023-03-21	39.540000915527344	39.59000015258789	38.43000030517578	38.619998931884766	9756500.0
2225	2023-03-22	38.5	39.869998931884766	38.5	39.5	8310900.0
2226	2023-03-23	40.06999969482422	40.88999938964844	39.6349983215332	40.29999923706055	11071400.0
2227	2023-03-24	40.290000915527344	40.84000015258789	39.849998474121094	39.91999816894531	7345800.0
2228	2023-03-27	39.779998779296875	39.959999084472656	39.150001525878906	39.34000015258789	7330300.0
2229	2023-03-28	41.54999923706055	41.869998931884766	40.54999923706055	41.08000183105469	14232900.0
2230	2023-03-29	41.18000030517578	41.619998931884766	40.560001373291016	40.91999816894531	7576400.0
2231	2023-03-30	44.400001525878906	45.15999984741211	43.18000030517578	43.63999938964844	32047000.0
2232	2023-03-31	43.88999938964844	44.720001220703125	43.540000915527344	44.459999084472656	16668800.0
2233	2023-04-03	42.400001525878906	43.560001373291016	41.95500183105469	43.27000045776367	12816300.0
2234	2023-04-04	41.84000015258789	42.435001373291016	41.415000915527344	42.130001068115234	8908200.0
2235	2023-04-05	40.5	41.209999084472656	40.09000015258789	41.13999938964844	7699300.0
2236	2023-04-06	40.7599983215332	40.91999816894531	39.849998474121094	40.5	7171700.0
2237	2023-04-10	39.970001220703125	39.970001220703125	39.04999923706055	39.380001068115234	7750500.0
2238	2023-04-11	40.0099983215332	40.75	39.959999084472656	40.540000915527344	10072900.0
2239	2023-04-12	36.95000076293945	39.1870002746582	36.869998931884766	39.0099983215332	22565000.0
2240	2023-04-13	37.45000076293945	37.72999954223633	37.04999923706055	37.66999816894531	12818200.0
2241	2023-04-14	36.849998474121094	37.54999923706055	36.45000076293945	37.29999923706055	10708000.0
2242	2023-04-17	38.04999923706055	38.16999816894531	37.54999923706055	37.86199951171875	10919300.0
2243	2023-04-18	37.72999954223633	38.41999816894531	37.525001525878906	38.29999923706055	9551100.0
2244	2023-04-19	37.099998474121094	37.13999938964844	36.65999984741211	36.81999969482422	8405100.0
2245	2023-04-20	36.189998626708984	36.7599983215332	35.970001220703125	36.459999084472656	12624500.0
2246	2023-04-21	35.630001068115234	35.755001068115234	35.21500015258789	35.5	10121800.0
2247	2023-04-24	34.68000030517578	35.34000015258789	34.15999984741211	35.290000915527344	15105600.0
2248	2023-04-25	33.70000076293945	34.2599983215332	33.529998779296875	33.86000061035156	11859800.0
2249	2023-04-26	34.22999954223633	35.150001525878906	34.130001068115234	34.959999084472656	8791800.0
2250	2023-04-27	34.75	34.81999969482422	34.029998779296875	34.33000183105469	9255100.0
2251	2023-04-28	35.720001220703125	35.86000061035156	34.61000061035156	34.68000030517578	8911100.0
2252	2023-05-01	35.4900016784668	35.86000061035156	35.2400016784668	35.720001220703125	5428200.0
2253	2023-05-02	34.22999954223633	35.029998779296875	33.650001525878906	35.0099983215332	10100400.0
2254	2023-05-03	34.68000030517578	35.0099983215332	33.8129997253418	34.11000061035156	8096600.0
2255	2023-05-04	35.779998779296875	35.89500045776367	35.040000915527344	35.20000076293945	8961200.0
2256	2023-05-05	35.880001068115234	36.22999954223633	35.529998779296875	35.85499954223633	8956300.0
2257	2023-05-08	35.900001525878906	36.11000061035156	35.220001220703125	35.650001525878906	6574500.0
2258	2023-05-09	35.619998931884766	35.63999938964844	34.65999984741211	34.689998626708984	6286700.0
2259	2023-05-10	35.099998474121094	35.26499938964844	34.439998626708984	34.56999969482422	18060800.0
2260	2023-05-11	37.630001068115234	37.93000030517578	36.25	36.45000076293945	26039100.0
2261	2023-05-12	35.29999923706055	36.970001220703125	35.09000015258789	36.939998626708984	17033100.0
2262	2023-05-15	37.66999816894531	38.11000061035156	35.79499816894531	36.220001220703125	17401800.0
2263	2023-05-16	37.91999816894531	38.20000076293945	37.119998931884766	37.314998626708984	10170200.0
2264	2023-05-17	37.34000015258789	37.650001525878906	36.5099983215332	36.904998779296875	9646200.0
2265	2023-05-18	35.79999923706055	37.0099983215332	35.599998474121094	37.0	16761500.0
2266	2023-05-19	35.060001373291016	35.72600173950195	34.79999923706055	35.61000061035156	11471500.0
2267	2023-05-22	35.9900016784668	36.54999923706055	35.79999923706055	35.9900016784668	10623700.0
2268	2023-05-23	35.040000915527344	35.70000076293945	34.970001220703125	35.20000076293945	7889100.0
2269	2023-05-24	33.880001068115234	34.68000030517578	33.51499938964844	34.380001068115234	13984400.0
2270	2023-05-25	32.439998626708984	33.34000015258789	32.290000915527344	33.29999923706055	13708200.0
2271	2023-05-26	33.099998474121094	33.400001525878906	32.45500183105469	33.040000915527344	9946600.0
2272	2023-05-30	32.099998474121094	33.08000183105469	31.670000076293945	32.9900016784668	15818600.0
2273	2023-05-31	32.599998474121094	32.66999816894531	31.565000534057617	32.25	18734500.0
2274	2023-06-01	34.529998779296875	35.29999923706055	33.25	33.279998779296875	17095000.0
2275	2023-06-02	35.43000030517578	36.18000030517578	35.314998626708984	35.84000015258789	10317500.0
2276	2023-06-05	36.290000915527344	36.45000076293945	34.900001525878906	35.38999938964844	10798500.0
2277	2023-06-06	37.75	37.83000183105469	35.88999938964844	36.01499938964844	15402600.0
2278	2023-06-07	36.95000076293945	37.53499984741211	36.61000061035156	36.849998474121094	11110700.0
2279	2023-06-08	37.2400016784668	37.73500061035156	36.939998626708984	37.04999923706055	6952300.0
2280	2023-06-09	36.58000183105469	37.15999984741211	36.290000915527344	37.040000915527344	8405400.0
2281	2023-06-12	36.70000076293945	37.44499969482422	36.52000045776367	36.720001220703125	8220200.0
2282	2023-06-13	37.9900016784668	38.81999969482422	37.720001220703125	37.900001525878906	12883900.0
2283	2023-06-14	38.63999938964844	38.880001068115234	37.84299850463867	37.96500015258789	10684000.0
2284	2023-06-15	39.959999084472656	40.06999969482422	39.45000076293945	39.59000015258789	12974500.0
2285	2023-06-16	39.849998474121094	40.68000030517578	39.2599983215332	40.66999816894531	11052800.0
2286	2023-06-20	37.16999816894531	38.04399871826172	36.685001373291016	38.040000915527344	17834100.0
2287	2023-06-21	36.59000015258789	37.27000045776367	36.5	36.755001068115234	8615900.0
2288	2023-06-22	36.59000015258789	36.720001220703125	35.869998931884766	36.65999984741211	5355600.0
2289	2023-06-23	34.869998931884766	35.900001525878906	34.599998474121094	35.869998931884766	12599100.0
2290	2023-06-26	34.970001220703125	35.310001373291016	34.869998931884766	34.915000915527344	7240900.0
2291	2023-06-27	35.75	35.810001373291016	35.41999816894531	35.779998779296875	6349500.0
2292	2023-06-28	34.790000915527344	35.029998779296875	34.16999816894531	34.994998931884766	9907900.0
2293	2023-06-29	34.02000045776367	34.279998779296875	33.630001068115234	33.81999969482422	10586400.0
2294	2023-06-30	34.130001068115234	34.4900016784668	33.849998474121094	34.189998626708984	14154600.0
2295	2023-07-03	35.150001525878906	35.71500015258789	35.029998779296875	35.099998474121094	6531500.0
2296	2023-07-05	35.20000076293945	35.290000915527344	34.880001068115234	35.224998474121094	7196100.0
2297	2023-07-06	34.08000183105469	34.63999938964844	33.80500030517578	34.33000183105469	7103400.0
2298	2023-07-07	35.7599983215332	36.189998626708984	34.58000183105469	34.65999984741211	12924700.0
2299	2023-07-10	35.95000076293945	36.154998779296875	35.060001373291016	35.29999923706055	8334200.0
2300	2023-07-11	36.02000045776367	36.38999938964844	35.310001373291016	35.900001525878906	7323800.0
2301	2023-07-12	37.40999984741211	37.834999084472656	36.90999984741211	37.34000015258789	11464000.0
2302	2023-07-13	39.36000061035156	39.40999984741211	38.4900016784668	38.70000076293945	15422600.0
2303	2023-07-14	38.13999938964844	38.42900085449219	37.900001525878906	38.400001525878906	10821200.0
2304	2023-07-17	37.779998779296875	38.0	36.91999816894531	37.220001220703125	7310800.0
2305	2023-07-18	36.060001373291016	36.86000061035156	35.474998474121094	36.702999114990234	17041400.0
2306	2023-07-19	36.40999984741211	37.380001068115234	36.40999984741211	36.91999816894531	10172900.0
2307	2023-07-20	36.66999816894531	36.959999084472656	36.52000045776367	36.95000076293945	9865500.0
2308	2023-07-21	37.06999969482422	37.66999816894531	36.880001068115234	37.369998931884766	12126900.0
2309	2023-07-24	38.36000061035156	38.849998474121094	36.36000061035156	36.474998474121094	13337900.0
2310	2023-07-25	38.529998779296875	39.689998626708984	38.36000061035156	39.56999969482422	10273600.0
2311	2023-07-26	39.130001068115234	39.22999954223633	38.18000030517578	38.18000030517578	7721200.0
2312	2023-07-27	37.97999954223633	39.0	37.77000045776367	38.869998931884766	11475300.0
2313	2023-07-28	40.529998779296875	40.689998626708984	39.334999084472656	39.529998779296875	16992600.0
2314	2023-07-31	41.310001373291016	41.952999114990234	40.77000045776367	41.08000183105469	12149600.0
2315	2023-08-01	40.040000915527344	40.810001373291016	40.0	40.41999816894531	7522700.0
2316	2023-08-02	38.25	39.150001525878906	37.97999954223633	39.0099983215332	11160700.0
2317	2023-08-03	39.560001373291016	39.7599983215332	38.93000030517578	39.130001068115234	8560000.0
2318	2023-08-04	39.09000015258789	40.154998779296875	39.060001373291016	39.880001068115234	6049400.0
2319	2023-08-07	38.90999984741211	39.68000030517578	38.310001373291016	39.68000030517578	8379100.0
2320	2023-08-08	38.04999923706055	38.060001373291016	37.23500061035156	37.555999755859375	7580600.0
2321	2023-08-09	37.66999816894531	38.380001068115234	37.36000061035156	38.33000183105469	7628500.0
2322	2023-08-10	38.4900016784668	39.400001525878906	38.18000030517578	38.56999969482422	9801300.0
2323	2023-08-11	36.459999084472656	37.15999984741211	35.880001068115234	37.099998474121094	14056700.0
2324	2023-08-14	36.7599983215332	36.95500183105469	36.0099983215332	36.400001525878906	5972800.0
2325	2023-08-15	35.970001220703125	36.310001373291016	35.5	36.20000076293945	9143700.0
2326	2023-08-16	34.880001068115234	35.81999969482422	33.91999816894531	34.95500183105469	20116300.0
2327	2023-08-17	34.7599983215332	35.58000183105469	34.404998779296875	35.52000045776367	11094400.0
2328	2023-08-18	33.11000061035156	33.2599983215332	32.68000030517578	33.029998779296875	17005400.0
2329	2023-08-21	33.220001220703125	33.44499969482422	32.86000061035156	33.0099983215332	8220600.0
2330	2023-08-22	33.279998779296875	33.91999816894531	32.900001525878906	33.79999923706055	8183200.0
2331	2023-08-23	33.810001373291016	33.974998474121094	33.14500045776367	33.16999816894531	7309800.0
2332	2023-08-24	33.02000045776367	34.060001373291016	33.0099983215332	33.86000061035156	10830400.0
2333	2023-08-25	32.959999084472656	33.16999816894531	32.32500076293945	33.16999816894531	8541600.0
2334	2023-08-28	33.810001373291016	34.095001220703125	33.349998474121094	33.689998626708984	10403900.0
2335	2023-08-29	34.5	34.97999954223633	34.1619987487793	34.599998474121094	8932400.0
2336	2023-08-30	33.970001220703125	34.310001373291016	33.75	33.790000915527344	8583800.0
2337	2023-08-31	33.209999084472656	33.314998626708984	32.849998474121094	33.13999938964844	12123800.0
2338	2023-09-01	34.099998474121094	34.95000076293945	33.79999923706055	33.849998474121094	11893600.0
2339	2023-09-05	34.2599983215332	34.34000015258789	33.540000915527344	33.71500015258789	7669100.0
2340	2023-09-06	33.790000915527344	34.41699981689453	33.779998779296875	33.90999984741211	7200400.0
2341	2023-09-07	32.34000015258789	32.5	31.959999084472656	32.47999954223633	12472700.0
2342	2023-09-08	32.400001525878906	32.486000061035156	32.0	32.345001220703125	5452700.0
2343	2023-09-11	31.920000076293945	32.28499984741211	31.649999618530273	32.209999084472656	9831800.0
2344	2023-09-12	31.729999542236328	32.13999938964844	31.610000610351562	31.719999313354492	7047600.0
2345	2023-09-13	31.690000534057617	31.899999618530273	31.5	31.6299991607666	4821200.0
2346	2023-09-14	31.719999313354492	32.02000045776367	31.530000686645508	31.899999618530273	6813200.0
2347	2023-09-15	31.56999969482422	31.834999084472656	31.44499969482422	31.780000686645508	7334400.0
2348	2023-09-18	31.1200008392334	31.170000076293945	30.704999923706055	31.079999923706055	9074400.0
2349	2023-09-19	30.639999389648438	30.790000915527344	30.40999984741211	30.600000381469727	9668300.0
2350	2023-09-20	30.350000381469727	30.759000778198242	30.31999969482422	30.31999969482422	7038500.0
2351	2023-09-21	29.809999465942383	30.059999465942383	29.510000228881836	29.649999618530273	9375200.0
2352	2023-09-22	30.40999984741211	30.989999771118164	30.354999542236328	30.954999923706055	8385200.0
2353	2023-09-25	29.780000686645508	29.8700008392334	29.350000381469727	29.399999618530273	7537400.0
2354	2023-09-26	29.030000686645508	29.31999969482422	28.90999984741211	28.950000762939453	10521600.0
2355	2023-09-27	28.950000762939453	29.170000076293945	28.68000030517578	29.100000381469727	8363600.0
2356	2023-09-28	28.549999237060547	28.655000686645508	28.06999969482422	28.3799991607666	12698900.0
2357	2023-09-29	29.1299991607666	29.549999237060547	28.93000030517578	29.299999237060547	9430200.0
2358	2023-10-02	29.06999969482422	29.270000457763672	28.860000610351562	29.24799919128418	5809400.0
2359	2023-10-03	28.459999084472656	28.56999969482422	28.219999313354492	28.280000686645508	7515800.0
2360	2023-10-04	28.389999389648438	28.56999969482422	28.280000686645508	28.43000030517578	5457100.0
2361	2023-10-05	28.649999618530273	28.68000030517578	28.25	28.600000381469727	4877100.0
2362	2023-10-06	29.610000610351562	29.729999542236328	28.65999984741211	28.700000762939453	10866100.0
2363	2023-10-09	29.229999542236328	29.364999771118164	28.834999084472656	29.09000015258789	7493800.0
2364	2023-10-10	30.270000457763672	30.31999969482422	29.59000015258789	29.649999618530273	7783400.0
2365	2023-10-11	30.34000015258789	30.799999237060547	30.190000534057617	30.459999084472656	8762200.0
2366	2023-10-12	27.829999923706055	29.950000762939453	27.549999237060547	29.950000762939453	32118900.0
2367	2023-10-13	27.049999237060547	27.190000534057617	26.360000610351562	26.479999542236328	25593600.0
2368	2023-10-16	27.639999389648438	27.90999984741211	26.510000228881836	26.610000610351562	14941800.0
2369	2023-10-17	26.649999618530273	27.165000915527344	26.520000457763672	26.959999084472656	16078800.0
2370	2023-10-18	25.8799991607666	26.260000228881836	25.81999969482422	26.239999771118164	13103400.0
2371	2023-10-19	25.06999969482422	25.479999542236328	24.899999618530273	24.969999313354492	13496300.0
2372	2023-10-20	24.3799991607666	24.59000015258789	24.190000534057617	24.510000228881836	18594900.0
2373	2023-10-23	24.799999237060547	24.950000762939453	24.010000228881836	24.270000457763672	14827200.0
2374	2023-10-24	25.25	25.600000381469727	24.389999389648438	24.399999618530273	18331400.0
2375	2023-10-25	25.1200008392334	25.264999389648438	24.559999465942383	24.860000610351562	10666800.0
2376	2023-10-26	25.920000076293945	26.170000076293945	25.190000534057617	25.209999084472656	17135200.0
2377	2023-10-27	25.649999618530273	26.31999969482422	25.190000534057617	26.219999313354492	14522200.0
2378	2023-10-30	25.940000534057617	26.18000030517578	25.655000686645508	26.100000381469727	8090900.0
2379	2023-10-31	25.420000076293945	25.59000015258789	25.079999923706055	25.459999084472656	12274600.0
2380	2023-11-01	25.329999923706055	25.459999084472656	24.959999084472656	25.450000762939453	9874300.0
2381	2023-11-02	25.809999465942383	25.850000381469727	25.329999923706055	25.690000534057617	8440900.0
2382	2023-11-03	26.940000534057617	27.15999984741211	26.5	26.65999984741211	13883000.0
2383	2023-11-06	27.110000610351562	27.424999237060547	26.863000869750977	27.34000015258789	10031800.0
2384	2023-11-07	26.81999969482422	26.860000610351562	26.40999984741211	26.719999313354492	8691900.0
2385	2023-11-08	26.450000762939453	26.790000915527344	26.3700008392334	26.559999465942383	7328800.0
2386	2023-11-09	25.75	26.3439998626709	25.639999389648438	26.260000228881836	7365800.0
2387	2023-11-10	25.760000228881836	25.815000534057617	25.3700008392334	25.649999618530273	6971800.0
2388	2023-11-13	25.75	26.024999618530273	25.540000915527344	25.969999313354492	14208800.0
2389	2023-11-14	26.709999084472656	26.84000015258789	26.1200008392334	26.329999923706055	18328100.0
2390	2023-11-15	28.59000015258789	29.270000457763672	28.049999237060547	28.520000457763672	32265300.0
2391	2023-11-16	28.079999923706055	28.100000381469727	26.989999771118164	27.110000610351562	19515600.0
2392	2023-11-17	27.610000610351562	27.78499984741211	27.25	27.649999618530273	11776600.0
2393	2023-11-20	28.549999237060547	28.8799991607666	28.030000686645508	28.15999984741211	16069300.0
2394	2023-11-21	28.079999923706055	28.68000030517578	27.829999923706055	28.364999771118164	10228000.0
2395	2023-11-22	28.309999465942383	28.549999237060547	28.084999084472656	28.3799991607666	9274900.0
2396	2023-11-24	28.760000228881836	28.979999542236328	28.1299991607666	28.139999389648438	5939900.0
2397	2023-11-27	28.34000015258789	29.170000076293945	28.280000686645508	28.459999084472656	9402400.0
2398	2023-11-28	28.15999984741211	28.219999313354492	27.610000610351562	28.09000015258789	13227300.0
2399	2023-11-29	27.440000534057617	27.78499984741211	27.235000610351562	27.43000030517578	14469900.0
2400	2023-11-30	27.43000030517578	27.709999084472656	26.86199951171875	27.40999984741211	10322100.0
2401	2023-12-01	27.15999984741211	27.219999313354492	26.65999984741211	26.90999984741211	10269200.0
2402	2023-12-04	26.59000015258789	26.929000854492188	26.530000686645508	26.68000030517578	10383400.0
2403	2023-12-05	26.1200008392334	26.59000015258789	25.895000457763672	26.010000228881836	10328500.0
2404	2023-12-06	26.600000381469727	26.84000015258789	26.315000534057617	26.5	9520600.0
2405	2023-12-07	26.93000030517578	27.149999618530273	26.719999313354492	26.799999237060547	12058600.0
2406	2023-12-08	26.450000762939453	26.920000076293945	26.440000534057617	26.790000915527344	9197700.0
2407	2023-12-11	25.600000381469727	25.829999923706055	25.010000228881836	25.299999237060547	14067400.0
2408	2023-12-12	25.18000030517578	25.579999923706055	25.030000686645508	25.579999923706055	12059900.0
2409	2023-12-13	25.290000915527344	25.299999237060547	24.65999984741211	25.0	12794100.0
2410	2023-12-14	26.239999771118164	26.350000381469727	25.475000381469727	25.489999771118164	17238200.0
2411	2023-12-15	27.40999984741211	28.09000015258789	27.329999923706055	27.59000015258789	51676800.0
2412	2023-12-18	26.639999389648438	26.940000534057617	26.530000686645508	26.690000534057617	11920300.0
2413	2023-12-19	27.600000381469727	27.684999465942383	26.709999084472656	26.770000457763672	15043200.0
2414	2023-12-20	26.43000030517578	27.235000610351562	26.389999389648438	27.020000457763672	18838600.0
2415	2023-12-21	27.979999542236328	28.020000457763672	26.895000457763672	27.06999969482422	17451800.0
2416	2023-12-22	27.59000015258789	27.920000076293945	27.18000030517578	27.3799991607666	11924300.0
2417	2023-12-26	27.610000610351562	28.184999465942383	27.3799991607666	27.81999969482422	8455900.0
2418	2023-12-27	27.75	27.764999389648438	27.30299949645996	27.56999969482422	8776300.0
2419	2023-12-28	28.510000228881836	29.184999465942383	28.440000534057617	28.56999969482422	12970900.0
2420	2023-12-29	28.889999389648438	29.06999969482422	28.6200008392334	28.6200008392334	10253400.0
2421	2024-01-02	27.200000762939453	28.030000686645508	27.110000610351562	28.0	15718200.0
2422	2024-01-03	27.469999313354492	27.540000915527344	26.81999969482422	26.950000762939453	12776300.0
2423	2024-01-04	27.15999984741211	27.469999313354492	27.059999465942383	27.309999465942383	8080700.0
2424	2024-01-05	26.68000030517578	27.049999237060547	26.4950008392334	27.020000457763672	13276500.0
2425	2024-01-08	25.959999084472656	26.05500030517578	25.219999313354492	25.415000915527344	15459000.0
2426	2024-01-09	25.31999969482422	25.530000686645508	24.90999984741211	25.09000015258789	11853100.0
2427	2024-01-10	25.280000686645508	25.469999313354492	25.165000915527344	25.299999237060547	8922500.0
2428	2024-01-11	25.389999389648438	25.780000686645508	25.19499969482422	25.6299991607666	9859200.0
2429	2024-01-12	24.700000762939453	25.555999755859375	24.639999389648438	25.139999389648438	12174900.0
2430	2024-01-16	23.579999923706055	24.058000564575195	23.459999084472656	24.0	20451300.0
2431	2024-01-17	22.420000076293945	22.559999465942383	22.200000762939453	22.479999542236328	24370700.0
2432	2024-01-18	22.020000457763672	22.3700008392334	21.889999389648438	22.3700008392334	15665200.0
2433	2024-01-19	22.290000915527344	22.510000228881836	21.344999313354492	21.6200008392334	31188100.0
2434	2024-01-22	21.65999984741211	21.739999771118164	20.81999969482422	21.280000686645508	18861700.0
2435	2024-01-23	23.219999313354492	23.329999923706055	22.780000686645508	22.959999084472656	25469100.0
2436	2024-01-24	23.600000381469727	23.899999618530273	23.09000015258789	23.829999923706055	26931500.0
2437	2024-01-25	23.93000030517578	24.149999618530273	23.610000610351562	24.049999237060547	15090200.0
2438	2024-01-26	23.860000610351562	23.93000030517578	23.440000534057617	23.59000015258789	9518000.0
2439	2024-01-29	23.459999084472656	23.989999771118164	22.989999771118164	23.940000534057617	17044100.0
2440	2024-01-30	22.75	22.8700008392334	22.325000762939453	22.479999542236328	13100900.0
2441	2024-01-31	22.549999237060547	22.989999771118164	22.329999923706055	22.350000381469727	12201900.0
2442	2024-02-01	22.219999313354492	22.677000045776367	22.020000457763672	22.579999923706055	16024200.0
2443	2024-02-02	21.780000686645508	21.8799991607666	21.524999618530273	21.829999923706055	15411400.0
2444	2024-02-05	22.389999389648438	22.635000228881836	21.6200008392334	21.989999771118164	15771500.0
2445	2024-02-06	24.110000610351562	24.1299991607666	23.299999237060547	23.729999542236328	20107900.0
2446	2024-02-07	23.049999237060547	23.40999984741211	22.690000534057617	22.8799991607666	17331700.0
2447	2024-02-08	22.049999237060547	22.649999618530273	22.020000457763672	22.6200008392334	11162400.0
2448	2024-02-09	22.3799991607666	22.454999923706055	21.790000915527344	22.239999771118164	9307700.0
2449	2024-02-12	22.889999389648438	23.229999542236328	22.56999969482422	22.579999923706055	10607000.0
2450	2024-02-13	22.1299991607666	22.725000381469727	22.06100082397461	22.5	7225800.0
2451	2024-02-14	23.139999389648438	23.149999618530273	22.719999313354492	22.829999923706055	9256700.0
2452	2024-02-15	23.559999465942383	23.950000762939453	23.43000030517578	23.459999084472656	11316600.0
2453	2024-02-16	24.219999313354492	24.649999618530273	24.190000534057617	24.395000457763672	11643500.0
2454	2024-02-20	23.229999542236328	23.799999237060547	23.049999237060547	23.760000228881836	12655200.0
2455	2024-02-21	23.790000915527344	24.229999542236328	23.690000534057617	23.899999618530273	10660800.0
2456	2024-02-22	23.959999084472656	24.15999984741211	23.65999984741211	24.0	7576700.0
2457	2024-02-23	23.899999618530273	24.200000762939453	23.65999984741211	24.030000686645508	11409900.0
2458	2024-02-26	23.700000762939453	24.020000457763672	23.59000015258789	23.770000457763672	6773600.0
2459	2024-02-27	24.079999923706055	24.354999542236328	23.93000030517578	24.06999969482422	9359500.0
2460	2024-02-28	22.809999465942383	23.399999618530273	22.770000457763672	23.329999923706055	15249500.0
2461	2024-02-29	22.6200008392334	23.110000610351562	22.520000457763672	22.850000381469727	14660600.0
2462	2024-03-01	23.0	23.270000457763672	22.850000381469727	23.0	12976200.0
2463	2024-03-04	21.8799991607666	22.829999923706055	21.600000381469727	22.790000915527344	28522700.0
2464	2024-03-05	21.440000534057617	21.670000076293945	21.18000030517578	21.34000015258789	18632500.0
2465	2024-03-06	24.90999984741211	25.670000076293945	24.329999923706055	24.850000381469727	54459300.0
2466	2024-03-07	23.989999771118164	24.540000915527344	23.649999618530273	24.520000457763672	17507700.0
2467	2024-03-08	24.75	24.950000762939453	23.780000686645508	23.8700008392334	25991100.0
2468	2024-03-11	26.06999969482422	26.350000381469727	25.579999923706055	25.600000381469727	21510900.0
2469	2024-03-12	27.3700008392334	27.610000610351562	26.809999465942383	26.860000610351562	24082700.0
2470	2024-03-13	28.010000228881836	28.549999237060547	27.260000228881836	27.260000228881836	25266600.0
2471	2024-03-14	27.049999237060547	27.305999755859375	26.649999618530273	27.290000915527344	16774200.0
2472	2024-03-15	27.450000762939453	27.850000381469727	26.719999313354492	26.940000534057617	18118700.0
2473	2024-03-18	27.850000381469727	28.100000381469727	27.399999618530273	27.420000076293945	15992200.0
2474	2024-03-19	27.59000015258789	27.59000015258789	26.964000701904297	27.5	13498600.0
2475	2024-03-20	28.139999389648438	28.18000030517578	27.604999542236328	27.84000015258789	14761800.0
2476	2024-03-21	27.049999237060547	28.15999984741211	27.010000228881836	27.9950008392334	15520700.0
2477	2024-03-22	26.5	26.6200008392334	26.045000076293945	26.309999465942383	13877200.0
2478	2024-03-25	26.799999237060547	27.049999237060547	26.469999313354492	26.5	14936900.0
2479	2024-03-26	26.360000610351562	26.96500015258789	26.34000015258789	26.940000534057617	8388900.0
2480	2024-03-27	27.229999542236328	27.344999313354492	26.190000534057617	26.280000686645508	16220900.0
2481	2024-03-28	27.389999389648438	28.100000381469727	27.360000610351562	27.5	16331100.0
2482	2024-04-01	27.760000228881836	28.3799991607666	27.600000381469727	28.0	11004400.0
2483	2024-04-02	27.809999465942383	28.110000610351562	27.625	27.700000762939453	12525000.0
2484	2024-04-03	27.270000457763672	27.579999923706055	27.049999237060547	27.40999984741211	10171200.0
2485	2024-04-04	26.1200008392334	27.014999389648438	26.100000381469727	27.0	8583500.0
2486	2024-04-05	26.020000457763672	26.290000915527344	25.959999084472656	26.200000762939453	5691200.0
2487	2024-04-08	25.940000534057617	26.329999923706055	25.8700008392334	26.100000381469727	5572400.0
2488	2024-04-09	26.700000762939453	26.729999542236328	25.98200035095215	26.100000381469727	11757300.0
2489	2024-04-10	26.670000076293945	27.065000534057617	26.420000076293945	26.6200008392334	6012600.0
2490	2024-04-11	26.989999771118164	27.31999969482422	26.709999084472656	27.020000457763672	6212300.0
2491	2024-04-12	25.389999389648438	26.059999465942383	25.3799991607666	26.049999237060547	15116700.0
2492	2024-04-15	25.420000076293945	26.18000030517578	25.299999237060547	25.889999389648438	10557600.0
2493	2024-04-16	25.059999465942383	25.3799991607666	24.65999984741211	25.040000915527344	7515200.0
2494	2024-04-17	25.149999618530273	25.6200008392334	25.100000381469727	25.270000457763672	5683900.0
2495	2024-04-18	25.459999084472656	25.735000610351562	24.93000030517578	24.940000534057617	10096200.0
2496	2024-04-19	25.510000228881836	25.530000686645508	24.829999923706055	24.979999542236328	14541400.0
2497	2024-04-22	26.989999771118164	27.014999389648438	25.68000030517578	25.700000762939453	17274500.0
2498	2024-04-23	27.549999237060547	27.63800048828125	27.1299991607666	27.34000015258789	11831200.0
2499	2024-04-24	28.270000457763672	28.399999618530273	27.979999542236328	28.190000534057617	11230300.0
2500	2024-04-25	28.59000015258789	28.709999084472656	28.110000610351562	28.139999389648438	11071000.0
2501	2024-04-26	30.34000015258789	30.459999084472656	29.729999542236328	29.889999389648438	22195200.0
2502	2024-04-29	29.889999389648438	30.350000381469727	29.642000198364258	29.989999771118164	9079700.0
2503	2024-04-30	28.889999389648438	29.549999237060547	28.860000610351562	29.270000457763672	9345100.0
2504	2024-05-01	29.270000457763672	29.56999969482422	28.709999084472656	28.860000610351562	7695400.0
2505	2024-05-02	32.63999938964844	32.86000061035156	30.729999542236328	30.780000686645508	26785900.0
2506	2024-05-03	32.869998931884766	32.935001373291016	32.33000183105469	32.79999923706055	11366600.0
2507	2024-05-06	32.709999084472656	33.029998779296875	32.55500030517578	32.75	8004900.0
2508	2024-05-07	32.130001068115234	32.345001220703125	31.8799991607666	31.979999542236328	6376700.0
2509	2024-05-08	31.950000762939453	32.095001220703125	31.34000015258789	31.40999984741211	5592200.0
2510	2024-05-09	32.369998931884766	32.92499923706055	31.950000762939453	32.63999938964844	6498600.0
2511	2024-05-10	32.20000076293945	32.95000076293945	32.13999938964844	32.689998626708984	7127600.0
2512	2024-05-13	33.779998779296875	34.599998474121094	33.369998931884766	33.40999984741211	15268100.0
2513	2024-05-14	33.349998474121094	33.45000076293945	32.689998626708984	32.959999084472656	9959200.0
2514	2024-05-15	33.619998931884766	33.92499923706055	33.18000030517578	33.92499923706055	10870500.0
2515	2024-05-16	34.27000045776367	34.59000015258789	32.084999084472656	34.5	23780800.0
2516	2024-05-17	35.27000045776367	35.685001373291016	34.310001373291016	34.54499816894531	19446000.0
2517	2024-05-20	34.75	35.540000915527344	34.28099822998047	35.099998474121094	9619100.0
2518	2024-05-21	33.290000915527344	33.869998931884766	32.93600082397461	33.279998779296875	47141400.0
2519	2024-05-22	32.68000030517578	33.29999923706055	32.625	32.95000076293945	27805200.0
2520	2024-05-23	31.200000762939453	32.33000183105469	31.149999618530273	31.899999618530273	20064900.0
2521	2024-05-24	30.270000457763672	31.100000381469727	30.170000076293945	30.94499969482422	18951100.0
2522	2024-05-28	29.889999389648438	30.469999313354492	29.31999969482422	30.290000915527344	18743400.0
2523	2024-05-29	29.31999969482422	29.59000015258789	29.040000915527344	29.399999618530273	18978500.0
2524	2024-05-30	30.209999084472656	30.344999313354492	29.389999389648438	29.479999542236328	10533800.0
2525	2024-05-31	29.6200008392334	29.780000686645508	29.209999084472656	29.3799991607666	9842500.0
2526	2024-06-03	29.899999618530273	30.610000610351562	29.549999237060547	30.280000686645508	9909100.0
2527	2024-06-04	30.06999969482422	30.25	29.760000228881836	30.020000457763672	8939200.0
2528	2024-06-05	30.59000015258789	30.920000076293945	30.43000030517578	30.549999237060547	8606900.0
2529	2024-06-06	29.770000457763672	30.15999984741211	29.729999542236328	30.079999923706055	11657600.0
2530	2024-06-07	29.329999923706055	29.94499969482422	29.239999771118164	29.385000228881836	9661000.0
2531	2024-06-10	29.59000015258789	29.709999084472656	28.940000534057617	29.3799991607666	6706300.0
2532	2024-06-11	29.40999984741211	29.860000610351562	29.135000228881836	29.6299991607666	6854400.0
2533	2024-06-12	29.559999465942383	29.850000381469727	29.139999389648438	29.670000076293945	12297900.0
2534	2024-06-13	29.399999618530273	29.989999771118164	29.399999618530273	29.790000915527344	9590400.0
2535	2024-06-14	28.770000457763672	28.979999542236328	28.639999389648438	28.90999984741211	11933500.0
2536	2024-06-17	29.239999771118164	29.3799991607666	28.684999465942383	28.979999542236328	11917300.0
2537	2024-06-18	29.049999237060547	29.360000610351562	28.770000457763672	28.989999771118164	5622000.0
2538	2024-06-20	28.68000030517578	28.9950008392334	28.43000030517578	28.690000534057617	11552900.0
2539	2024-06-21	28.100000381469727	28.350000381469727	27.93000030517578	28.139999389648438	10699200.0
2540	2024-06-24	28.360000610351562	28.940000534057617	28.309999465942383	28.350000381469727	8277600.0
2541	2024-06-25	27.56999969482422	28.149999618530273	27.280000686645508	27.90999984741211	8614700.0
2542	2024-06-26	27.510000228881836	27.670000076293945	27.200000762939453	27.530000686645508	4823300.0
2543	2024-06-27	26.260000228881836	27.219999313354492	26.209999084472656	27.190000534057617	13983900.0
2544	2024-06-28	25.84000015258789	26.375	25.7549991607666	26.329999923706055	11558100.0
2545	2024-07-01	25.790000915527344	26.219999313354492	25.670000076293945	25.93000030517578	6998200.0
2546	2024-07-02	26.09000015258789	26.149999618530273	25.56999969482422	25.920000076293945	9133100.0
2547	2024-07-03	26.8700008392334	26.899999618530273	26.360000610351562	26.420000076293945	6717200.0
2548	2024-07-05	26.760000228881836	26.860000610351562	26.1200008392334	26.1200008392334	9372300.0
2549	2024-07-08	26.469999313354492	26.520000457763672	26.239999771118164	26.5	6177900.0
2550	2024-07-09	26.81999969482422	27.100000381469727	26.15999984741211	26.290000915527344	9128200.0
2551	2024-07-10	26.760000228881836	27.030000686645508	26.530000686645508	26.790000915527344	6913300.0
2552	2024-07-11	28.6299991607666	28.809999465942383	27.5	27.5	22612200.0
2553	2024-07-12	28.149999618530273	29.06999969482422	27.895000457763672	28.940000534057617	11884200.0
2554	2024-07-15	26.649999618530273	27.239999771118164	26.600000381469727	27.239999771118164	11893300.0
2555	2024-07-16	27.200000762939453	27.325000762939453	26.479999542236328	26.649999618530273	7466300.0
2556	2024-07-17	26.979999542236328	27.299999237060547	26.75	27.170000076293945	7396700.0
2557	2024-07-18	26.280000686645508	27.170000076293945	26.170000076293945	27.040000915527344	9427500.0
2558	2024-07-19	26.260000228881836	26.53499984741211	26.06999969482422	26.260000228881836	4797800.0
2559	2024-07-22	26.850000381469727	27.139999389648438	26.735000610351562	26.889999389648438	6149600.0
2560	2024-07-23	26.190000534057617	26.31999969482422	25.940000534057617	26.25	7296700.0
2561	2024-07-24	25.760000228881836	26.219999313354492	25.6299991607666	25.8799991607666	5874900.0
2562	2024-07-25	26.329999923706055	27.389999389648438	26.309999465942383	26.530000686645508	14040600.0
2563	2024-07-26	26.559999465942383	26.670000076293945	26.079999923706055	26.350000381469727	3608600.0
2564	2024-07-29	26.610000610351562	26.690000534057617	26.235000610351562	26.540000915527344	4825100.0
2565	2024-07-30	26.360000610351562	26.479999542236328	26.065000534057617	26.479999542236328	5116700.0
2566	2024-07-31	26.389999389648438	26.940000534057617	26.239999771118164	26.889999389648438	5131800.0
2567	2024-08-01	25.239999771118164	25.899999618530273	25.1299991607666	25.780000686645508	10127500.0
2568	2024-08-02	25.15999984741211	25.280000686645508	24.770000457763672	25.0	7902700.0
2569	2024-08-05	24.950000762939453	24.979000091552734	24.1299991607666	24.200000762939453	12298200.0
2570	2024-08-06	25.450000762939453	25.649999618530273	24.924999237060547	24.950000762939453	8098000.0
2571	2024-08-07	25.329999923706055	25.799999237060547	25.139999389648438	25.649999618530273	6102200.0
2572	2024-08-08	25.979999542236328	26.079999923706055	25.46500015258789	25.479999542236328	5067000.0
2573	2024-08-09	25.8799991607666	25.899999618530273	25.485000610351562	25.709999084472656	4326700.0
2574	2024-08-12	26.06999969482422	26.31999969482422	25.829999923706055	25.829999923706055	5548700.0
2575	2024-08-13	26.1299991607666	26.200000762939453	25.905000686645508	26.049999237060547	6868700.0
2576	2024-08-14	25.899999618530273	26.226999282836914	25.549999237060547	26.170000076293945	10591900.0
2577	2024-08-15	27.0	27.780000686645508	26.6299991607666	27.06999969482422	20742000.0
2578	2024-08-16	29.290000915527344	29.299999237060547	27.93000030517578	27.940000534057617	24919100.0
2579	2024-08-19	29.540000915527344	29.709999084472656	29.030000686645508	29.079999923706055	12534600.0
2580	2024-08-20	28.190000534057617	28.760000228881836	27.790000915527344	28.649999618530273	26334300.0
2581	2024-08-21	27.020000457763672	27.040000915527344	25.850000381469727	26.040000915527344	86065300.0
2582	2024-08-22	26.639999389648438	27.190000534057617	26.170000076293945	27.18000030517578	28987000.0
2583	2024-08-23	26.829999923706055	27.040000915527344	26.639999389648438	27.010000228881836	17486200.0
2584	2024-08-26	25.799999237060547	26.030000686645508	25.239999771118164	25.5	26881600.0
2585	2024-08-27	26.3799991607666	26.8799991607666	26.325000762939453	26.799999237060547	22812900.0
2586	2024-08-28	25.940000534057617	26.454999923706055	25.815000534057617	26.415000915527344	14987600.0
2587	2024-08-29	26.3700008392334	26.68000030517578	26.274999618530273	26.485000610351562	11472300.0
2588	2024-08-30	27.0	27.405000686645508	26.760000228881836	27.34000015258789	21636900.0
2589	2024-09-03	26.700000762939453	26.8700008392334	26.450000762939453	26.520000457763672	9254200.0
2590	2024-09-04	26.829999923706055	27.139999389648438	26.704999923706055	27.100000381469727	14148300.0
2591	2024-09-05	26.3799991607666	26.915000915527344	26.270000457763672	26.799999237060547	12589000.0
2592	2024-09-06	26.06999969482422	26.469999313354492	26.0049991607666	26.299999237060547	10172900.0
2593	2024-09-09	25.889999389648438	25.959999084472656	25.610000610351562	25.729999542236328	9164800.0
2594	2024-09-10	25.979999542236328	26.3799991607666	25.90999984741211	26.190000534057617	8632400.0
2595	2024-09-11	26.559999465942383	26.579999923706055	26.0	26.059999465942383	8239800.0
2596	2024-09-12	26.649999618530273	26.75	26.399999618530273	26.68000030517578	6952000.0
2597	2024-09-13	26.239999771118164	26.649999618530273	26.1200008392334	26.59000015258789	9395800.0
2598	2024-09-16	26.299999237060547	26.440000534057617	26.174999237060547	26.360000610351562	6960900.0
2599	2024-09-17	26.920000076293945	27.389999389648438	26.6299991607666	26.65999984741211	15021400.0
2600	2024-09-18	26.920000076293945	27.135000228881836	26.670000076293945	27.020000457763672	10352800.0
2601	2024-09-19	28.739999771118164	28.790000915527344	28.170000076293945	28.43000030517578	21141900.0
2602	2024-09-20	28.549999237060547	28.899999618530273	28.385000228881836	28.860000610351562	10083000.0
2603	2024-09-23	29.760000228881836	29.969999313354492	29.09000015258789	29.110000610351562	16394900.0
2604	2024-09-24	33.900001525878906	33.90999984741211	32.029998779296875	32.4900016784668	45862000.0
2605	2024-09-25	33.209999084472656	33.369998931884766	32.33000183105469	32.513999938964844	25649800.0
2606	2024-09-26	37.9900016784668	38.18000030517578	36.93000030517578	37.060001373291016	53720600.0
2607	2024-09-27	39.900001525878906	39.939998626708984	38.810001373291016	39.5099983215332	44906900.0
2608	2024-09-30	40.0	42.68000030517578	39.810001373291016	42.380001068115234	49687700.0
2609	2024-10-01	42.93000030517578	43.0	39.650001525878906	39.790000915527344	36322900.0
2610	2024-10-02	44.79999923706055	46.63999938964844	43.72999954223633	46.63999938964844	58760400.0
2611	2024-10-03	44.599998474121094	44.83000183105469	42.810001373291016	43.0	30201800.0
2612	2024-10-04	46.970001220703125	47.0	45.7599983215332	46.279998779296875	30001100.0
2613	2024-10-07	47.08000183105469	47.81999969482422	44.47999954223633	47.54999923706055	34782900.0
2614	2024-10-08	43.540000915527344	44.5	42.529998779296875	43.08000183105469	33635800.0
2615	2024-10-09	42.84000015258789	43.540000915527344	41.290000915527344	41.38999938964844	26457000.0
2616	2024-10-10	43.220001220703125	44.040000915527344	41.90999984741211	43.0	15866800.0
2617	2024-10-11	43.83000183105469	44.25	41.90999984741211	42.08000183105469	14606700.0
2618	2024-10-14	44.13999938964844	45.349998474121094	43.354000091552734	43.77000045776367	22318300.0
2619	2024-10-15	40.15999984741211	42.0	40.01499938964844	41.564998626708984	25545900.0
2620	2024-10-16	40.540000915527344	41.709999084472656	40.400001525878906	40.470001220703125	17310300.0
2621	2024-10-17	38.849998474121094	39.7400016784668	38.630001068115234	39.41999816894531	17418500.0
2622	2024-10-18	39.97999954223633	40.97999954223633	39.560001373291016	40.83000183105469	15214100.0
2623	2024-10-21	39.68000030517578	39.90999984741211	39.36000061035156	39.459999084472656	9582600.0
2624	2024-10-22	40.349998474121094	41.029998779296875	39.439998626708984	39.599998474121094	11353200.0
2625	2024-10-23	40.0	41.18000030517578	39.76499938964844	40.78499984741211	11646800.0
2626	2024-10-24	39.33000183105469	39.81999969482422	38.79999923706055	39.630001068115234	8541800.0
2627	2024-10-25	39.900001525878906	40.939998626708984	39.720001220703125	40.244998931884766	10675400.0
2628	2024-10-28	41.63999938964844	41.880001068115234	40.33000183105469	40.459999084472656	11411900.0
2629	2024-10-29	41.13999938964844	42.599998474121094	41.0099983215332	42.4900016784668	14259100.0
2630	2024-10-30	40.029998779296875	40.41999816894531	39.46099853515625	39.97999954223633	7626100.0
2631	2024-10-31	40.619998931884766	40.72999954223633	39.790000915527344	40.279998779296875	8319600.0
2632	2024-11-01	40.439998626708984	41.17499923706055	40.33000183105469	40.77000045776367	6746100.0
2633	2024-11-04	39.86000061035156	40.91999816894531	39.779998779296875	40.275001525878906	7358700.0
2634	2024-11-05	40.029998779296875	41.18000030517578	39.939998626708984	40.75	7419900.0
2635	2024-11-06	38.66999816894531	39.029998779296875	36.93000030517578	38.064998626708984	15031800.0
2636	2024-11-07	41.22999954223633	41.5	40.06999969482422	40.14500045776367	16561700.0
2637	2024-11-08	38.349998474121094	40.20000076293945	38.13999938964844	39.790000915527344	13967600.0
2638	2024-11-11	39.02000045776367	39.290000915527344	38.6150016784668	39.08000183105469	12044300.0
2639	2024-11-12	36.099998474121094	36.91999816894531	36.0099983215332	36.90999984741211	20709400.0
2640	2024-11-13	35.689998626708984	36.81999969482422	35.560001373291016	36.53499984741211	18818600.0
2641	2024-11-14	33.349998474121094	35.43000030517578	33.15999984741211	35.43000030517578	30435000.0
2642	2024-11-15	35.0	35.19499969482422	33.65999984741211	34.25	17140200.0
2643	2024-11-18	35.33000183105469	35.70000076293945	35.060001373291016	35.43000030517578	10651100.0
2644	2024-11-19	35.189998626708984	35.189998626708984	34.5	34.599998474121094	8723000.0
2645	2024-11-20	35.18000030517578	35.4900016784668	34.880001068115234	35.47999954223633	8294500.0
2646	2024-11-21	35.380001068115234	35.7599983215332	35.099998474121094	35.18000030517578	9256800.0
2647	2024-11-22	34.68000030517578	35.400001525878906	34.540000915527344	35.20199966430664	10254600.0
2648	2024-11-25	34.5099983215332	34.650001525878906	34.029998779296875	34.279998779296875	10780500.0
2649	2024-11-26	35.33000183105469	35.5	34.72999954223633	35.209999084472656	12297200.0
2650	2024-11-27	37.189998626708984	37.310001373291016	36.56999969482422	36.70000076293945	15475000.0