Rivaldi_Prediction/data/databaseSGD/US5007541064.csv

1	Date	PX_LAST	PX_HIGH	PX_LOW	PX_OPEN	PX_VOLUME
2	2015-07-06	72.95999908447266	74.29000091552734	71.0	71.0	3809700.0
3	2015-07-07	74.62999725341797	74.70999908447266	72.95999908447266	73.7300033569336	5794300.0
4	2015-07-08	75.4000015258789	75.5	74.04000091552734	74.30000305175781	4276600.0
5	2015-07-09	74.80000305175781	77.06600189208984	74.5	76.47000122070312	4267100.0
6	2015-07-10	77.30999755859375	77.80000305175781	75.0	75.05000305175781	4983000.0
7	2015-07-13	78.83000183105469	79.69999694824219	77.91000366210938	79.5	9078900.0
8	2015-07-14	78.0	79.5	77.6500015258789	79.44999694824219	18746100.0
9	2015-07-15	76.70999908447266	78.16999816894531	76.4000015258789	77.6500015258789	6330500.0
10	2015-07-16	78.75	78.83999633789062	76.94999694824219	76.97000122070312	5634100.0
11	2015-07-17	79.62999725341797	79.69000244140625	77.26000213623047	79.43000030517578	6100900.0
12	2015-07-20	80.11000061035156	81.19999694824219	79.12999725341797	79.94999694824219	10284500.0
13	2015-07-21	80.22000122070312	80.68000030517578	79.4000015258789	79.97000122070312	6088600.0
14	2015-07-22	78.63999938964844	80.9000015258789	78.58000183105469	80.83000183105469	5201200.0
15	2015-07-23	76.73999786376953	78.56999969482422	76.63999938964844	78.41999816894531	2975400.0
16	2015-07-24	76.41000366210938	77.43000030517578	75.94999694824219	76.91999816894531	3116000.0
17	2015-07-27	77.37999725341797	77.9800033569336	76.29000091552734	76.62999725341797	5774300.0
18	2015-07-28	78.31999969482422	78.6500015258789	77.5	78.44000244140625	1895900.0
19	2015-07-29	77.91000366210938	78.30000305175781	77.0	78.26000213623047	2278600.0
20	2015-07-30	79.20999908447266	79.69000244140625	77.5999984741211	78.20999908447266	3247000.0
21	2015-07-31	79.47000122070312	79.94000244140625	78.86499786376953	79.94000244140625	2685500.0
22	2015-08-03	80.37000274658203	81.02999877929688	79.91000366210938	80.0	2681800.0
23	2015-08-04	79.80999755859375	81.0	79.66999816894531	80.56999969482422	2429600.0
24	2015-08-05	80.4800033569336	81.0	79.8499984741211	80.01000213623047	4324300.0
25	2015-08-06	79.76000213623047	81.19000244140625	79.51000213623047	81.05000305175781	3708600.0
26	2015-08-07	78.45999908447266	79.37999725341797	77.29000091552734	79.13999938964844	3274100.0
27	2015-08-10	78.80999755859375	79.80000305175781	78.56999969482422	79.43000030517578	3252300.0
28	2015-08-11	77.97000122070312	80.4800033569336	77.06999969482422	77.62999725341797	3889100.0
29	2015-08-12	76.69000244140625	78.30999755859375	76.08999633789062	77.83000183105469	3688800.0
30	2015-08-13	75.98999786376953	77.06999969482422	75.80000305175781	77.01000213623047	2917500.0
31	2015-08-14	76.41999816894531	76.73999786376953	75.11699676513672	76.06999969482422	2572800.0
32	2015-08-17	75.80000305175781	76.41000366210938	75.51000213623047	75.86000061035156	2260300.0
33	2015-08-18	75.19000244140625	75.9530029296875	75.05999755859375	75.72000122070312	2009700.0
34	2015-08-19	74.77999877929688	75.29000091552734	73.91999816894531	75.0	3025700.0
35	2015-08-20	74.25	74.76399993896484	73.77999877929688	74.0199966430664	2207000.0
36	2015-08-21	72.2699966430664	74.25	72.26000213623047	73.30999755859375	5564500.0
37	2015-08-24	70.87000274658203	72.23999786376953	61.41999816894531	68.23999786376953	9844600.0
38	2015-08-25	70.20999908447266	72.4000015258789	70.0	71.54000091552734	4423400.0
39	2015-08-26	73.91000366210938	74.11000061035156	69.52999877929688	71.72000122070312	5356300.0
40	2015-08-27	75.18000030517578	75.25	73.12000274658203	73.16999816894531	5937800.0
41	2015-08-28	74.69000244140625	75.19000244140625	73.81999969482422	74.4000015258789	2150100.0
42	2015-08-31	72.66000366210938	74.43000030517578	72.56999969482422	74.20999908447266	2688400.0
43	2015-09-01	70.12000274658203	72.54000091552734	69.63999938964844	71.2300033569336	4671400.0
44	2015-09-02	72.06999969482422	72.06999969482422	70.30999755859375	70.83999633789062	2986500.0
45	2015-09-03	72.16000366210938	73.88999938964844	71.79000091552734	72.55999755859375	2595300.0
46	2015-09-04	70.56999969482422	71.69000244140625	70.12899780273438	71.13999938964844	2997000.0
47	2015-09-08	74.06999969482422	74.33000183105469	70.80999755859375	71.8499984741211	4450700.0
48	2015-09-09	72.16999816894531	74.5	71.9800033569336	74.44999694824219	2936400.0
49	2015-09-10	72.16000366210938	73.05000305175781	71.77999877929688	72.12999725341797	3619700.0
50	2015-09-11	73.76000213623047	73.93000030517578	71.5999984741211	72.25	2146700.0
51	2015-09-14	74.55000305175781	74.70999908447266	72.55500030517578	73.5	2927400.0
52	2015-09-15	75.38999938964844	75.5199966430664	73.75499725341797	74.94000244140625	3393300.0
53	2015-09-16	76.37000274658203	76.70999908447266	74.30000305175781	75.19999694824219	2302800.0
54	2015-09-17	76.43000030517578	77.76000213623047	76.0	76.58000183105469	3142600.0
55	2015-09-18	75.44000244140625	76.5	75.01000213623047	75.55000305175781	7231700.0
56	2015-09-21	75.19999694824219	76.19000244140625	74.95999908447266	75.69000244140625	3256300.0
57	2015-09-22	74.30999755859375	74.87000274658203	73.66000366210938	74.1500015258789	2628700.0
58	2015-09-23	73.30999755859375	74.5979995727539	73.25499725341797	74.16999816894531	3713200.0
59	2015-09-24	72.91999816894531	73.13999938964844	71.69999694824219	73.0	4416100.0
60	2015-09-25	73.3499984741211	73.8499984741211	72.77999877929688	73.80000305175781	3517000.0
61	2015-09-28	69.98999786376953	73.2699966430664	69.98999786376953	72.80999755859375	5006600.0
62	2015-09-29	69.19999694824219	70.9800033569336	68.6500015258789	70.16000366210938	3870900.0
63	2015-09-30	70.58000183105469	70.80000305175781	69.45999908447266	69.66999816894531	3132800.0
64	2015-10-01	70.83000183105469	71.97000122070312	69.7699966430664	71.2699966430664	2519700.0
65	2015-10-02	71.41000366210938	71.45999908447266	69.37000274658203	70.19000244140625	2593100.0
66	2015-10-05	72.23999786376953	73.25	71.3499984741211	72.0	6323500.0
67	2015-10-06	72.47000122070312	73.05000305175781	71.88999938964844	72.29000091552734	2760200.0
68	2015-10-07	73.1500015258789	73.73999786376953	72.4800033569336	72.73999786376953	2325200.0
69	2015-10-08	74.43000030517578	74.47000122070312	72.73999786376953	73.16000366210938	2239700.0
70	2015-10-09	74.38999938964844	75.22000122070312	73.98999786376953	74.41000366210938	2938100.0
71	2015-10-12	73.72000122070312	74.41000366210938	73.30999755859375	74.41000366210938	2081100.0
72	2015-10-13	73.37999725341797	73.93000030517578	73.18000030517578	73.61000061035156	2147500.0
73	2015-10-14	73.7699966430664	74.30000305175781	73.0	73.12000274658203	1956800.0
74	2015-10-15	75.22000122070312	75.22000122070312	73.9219970703125	74.1500015258789	2135700.0
75	2015-10-16	77.38999938964844	78.0	74.87000274658203	75.68000030517578	3435200.0
76	2015-10-19	76.80000305175781	77.19999694824219	76.29000091552734	76.88999938964844	1951900.0
77	2015-10-20	76.87000274658203	77.16000366210938	76.11000061035156	76.19999694824219	1922100.0
78	2015-10-21	77.05000305175781	77.73999786376953	76.62999725341797	77.0	2370100.0
79	2015-10-22	79.94000244140625	79.94000244140625	77.22000122070312	77.22000122070312	3951700.0
80	2015-10-23	77.9800033569336	79.88999938964844	77.43000030517578	79.1500015258789	3179000.0
81	2015-10-26	76.80999755859375	78.18000030517578	76.4800033569336	78.18000030517578	2563800.0
82	2015-10-27	77.16999816894531	77.4800033569336	76.20999908447266	76.20999908447266	2435200.0
83	2015-10-28	79.18000030517578	79.19999694824219	76.33999633789062	77.1500015258789	2382000.0
84	2015-10-29	78.6500015258789	78.99700164794922	77.8489990234375	78.83999633789062	1788500.0
85	2015-10-30	77.97000122070312	78.98999786376953	77.86000061035156	78.37000274658203	2053000.0
86	2015-11-02	78.2699966430664	78.93000030517578	77.72000122070312	78.43000030517578	1536500.0
87	2015-11-03	76.43000030517578	78.0	75.87999725341797	77.83000183105469	4489800.0
88	2015-11-04	75.81999969482422	76.66799926757812	75.23999786376953	76.31999969482422	2630400.0
89	2015-11-05	75.41999816894531	76.4990005493164	74.75	76.19999694824219	3347200.0
90	2015-11-06	72.01000213623047	74.5	71.58000183105469	73.75	8819900.0
91	2015-11-09	71.23999786376953	72.68000030517578	70.8499984741211	72.0	4231000.0
92	2015-11-10	72.08000183105469	72.22000122070312	71.1510009765625	71.75	3470400.0
93	2015-11-11	72.11000061035156	72.86000061035156	71.36000061035156	72.69999694824219	3537300.0
94	2015-11-12	70.9000015258789	71.37799835205078	70.25	71.18000030517578	3931500.0
95	2015-11-13	70.7699966430664	71.70999908447266	70.58000183105469	70.62000274658203	3008000.0
96	2015-11-16	71.65499877929688	72.11000061035156	70.94000244140625	71.0199966430664	2398400.0
97	2015-11-17	71.44999694824219	72.12999725341797	70.63999938964844	72.0999984741211	4247400.0
98	2015-11-18	72.58499908447266	73.03500366210938	71.16999816894531	71.83999633789062	3780200.0
99	2015-11-19	73.33999633789062	73.7300033569336	72.33999633789062	73.25	2828700.0
100	2015-11-20	73.6500015258789	75.56999969482422	73.4000015258789	74.16999816894531	4003200.0
101	2015-11-23	74.06999969482422	74.54000091552734	73.8949966430664	74.02999877929688	2706000.0
102	2015-11-24	74.47000122070312	74.51000213623047	73.68000030517578	73.7300033569336	2863900.0
103	2015-11-25	74.63999938964844	74.91999816894531	73.8499984741211	74.44999694824219	2384100.0
104	2015-11-27	74.61000061035156	75.0	74.22000122070312	74.56999969482422	777300.0
105	2015-11-30	73.69000244140625	74.86000061035156	73.5	74.5199966430664	4200100.0
106	2015-12-01	74.47000122070312	75.0	73.80000305175781	74.2300033569336	3749300.0
107	2015-12-02	73.04000091552734	74.62000274658203	72.91999816894531	74.20999908447266	2568600.0
108	2015-12-03	71.45999908447266	73.68000030517578	71.08999633789062	73.30000305175781	3019000.0
109	2015-12-04	72.22000122070312	72.7300033569336	71.06999969482422	71.4000015258789	4495900.0
110	2015-12-07	71.43000030517578	72.20500183105469	70.8499984741211	71.91999816894531	3323600.0
111	2015-12-08	71.52999877929688	71.65499877929688	70.58799743652344	71.0	4519800.0
112	2015-12-09	70.9000015258789	72.16999816894531	70.5	71.16000366210938	3940800.0
113	2015-12-10	70.83999633789062	71.33499908447266	70.51000213623047	70.83000183105469	2733700.0
114	2015-12-11	69.69000244140625	70.69000244140625	69.38999938964844	70.08999633789062	3756000.0
115	2015-12-14	70.9749984741211	71.08000183105469	69.7699966430664	70.06999969482422	3881600.0
116	2015-12-15	72.01000213623047	72.75	71.6500015258789	71.7300033569336	4168700.0
117	2015-12-16	73.01000213623047	73.19999694824219	71.88999938964844	72.61000061035156	2176900.0
118	2015-12-17	71.91999816894531	73.30000305175781	71.9000015258789	72.94999694824219	2402700.0
119	2015-12-18	70.66999816894531	71.94000244140625	70.62999725341797	71.41999816894531	6568300.0
120	2015-12-21	71.37999725341797	71.66000366210938	70.37000274658203	70.5199966430664	5466900.0
121	2015-12-22	72.93000030517578	73.19000244140625	71.31500244140625	71.63999938964844	5053300.0
122	2015-12-23	74.51000213623047	74.77999877929688	72.98999786376953	73.30000305175781	4193400.0
123	2015-12-24	73.95999908447266	74.80999755859375	73.87999725341797	74.80999755859375	1962500.0
124	2015-12-28	73.41999816894531	73.78399658203125	72.88999938964844	73.70999908447266	5421800.0
125	2015-12-29	74.69000244140625	74.86000061035156	73.4000015258789	73.6500015258789	4350900.0
126	2015-12-30	73.75	74.95999908447266	73.70999908447266	74.6500015258789	1779900.0
127	2015-12-31	72.76000213623047	73.5	72.62999725341797	73.37000274658203	1857100.0
128	2016-01-04	72.69999694824219	72.8499984741211	71.3499984741211	71.37999725341797	5209400.0
129	2016-01-05	73.38999938964844	73.58000183105469	72.27999877929688	72.73999786376953	3858200.0
130	2016-01-06	73.52999877929688	73.68000030517578	72.02999877929688	72.19999694824219	3294700.0
131	2016-01-07	71.9000015258789	72.98999786376953	71.8499984741211	72.01000213623047	4050300.0
132	2016-01-08	71.18000030517578	72.47000122070312	71.0999984741211	72.19000244140625	3092100.0
133	2016-01-11	72.2699966430664	72.52999877929688	70.7699966430664	71.3499984741211	3329000.0
134	2016-01-12	73.2300033569336	73.3499984741211	72.13200378417969	72.8499984741211	2924600.0
135	2016-01-13	70.80999755859375	73.44000244140625	70.63999938964844	73.19000244140625	3448500.0
136	2016-01-14	70.73999786376953	71.52799987792969	70.30400085449219	70.95999908447266	4610600.0
137	2016-01-15	69.19999694824219	70.1500015258789	68.18000030517578	68.9000015258789	6551200.0
138	2016-01-19	70.16999816894531	70.5199966430664	69.55000305175781	70.01000213623047	5107100.0
139	2016-01-20	71.16999816894531	71.58000183105469	68.73999786376953	69.27999877929688	4607000.0
140	2016-01-21	73.05000305175781	73.33000183105469	71.32599639892578	72.0	6208200.0
141	2016-01-22	74.38999938964844	74.5	72.51000213623047	73.5999984741211	3111700.0
142	2016-01-25	74.02999877929688	74.66999816894531	73.33999633789062	73.69999694824219	4123100.0
143	2016-01-26	75.9800033569336	76.0	73.37000274658203	73.37000274658203	3851300.0
144	2016-01-27	75.97000122070312	77.1500015258789	75.1500015258789	75.87000274658203	5348200.0
145	2016-01-28	76.16000366210938	76.98999786376953	75.4800033569336	76.2699966430664	3542400.0
146	2016-01-29	78.05999755859375	78.22000122070312	76.4000015258789	76.9000015258789	4508200.0
147	2016-02-01	77.01000213623047	77.4800033569336	75.66999816894531	77.37000274658203	3564200.0
148	2016-02-02	75.97000122070312	76.80000305175781	75.72000122070312	75.97000122070312	5631600.0
149	2016-02-03	74.88999938964844	76.37000274658203	73.83000183105469	76.37000274658203	6239700.0
150	2016-02-04	74.1500015258789	75.19999694824219	72.91999816894531	75.04000091552734	7077100.0
151	2016-02-05	72.77999877929688	74.55999755859375	72.13999938964844	74.27999877929688	9351600.0
152	2016-02-08	71.22000122070312	72.19999694824219	70.18000030517578	72.08999633789062	4704600.0
153	2016-02-09	71.51000213623047	71.95999908447266	70.01000213623047	70.5999984741211	4616900.0
154	2016-02-10	72.11000061035156	73.30000305175781	71.71299743652344	72.06999969482422	2520100.0
155	2016-02-11	71.44000244140625	71.95999908447266	70.17400360107422	70.9000015258789	3041500.0
156	2016-02-12	71.91999816894531	72.44999694824219	71.0199966430664	72.19999694824219	2985800.0
157	2016-02-16	72.30999755859375	73.05999755859375	71.91999816894531	72.9000015258789	3852100.0
158	2016-02-17	74.23999786376953	74.38999938964844	72.5	73.0	3628100.0
159	2016-02-18	73.44999694824219	74.29000091552734	73.33999633789062	74.08000183105469	2755200.0
160	2016-02-19	73.5199966430664	73.69300079345703	72.83000183105469	72.9000015258789	4333500.0
161	2016-02-22	73.33000183105469	74.38999938964844	72.20999908447266	74.38999938964844	2916700.0
162	2016-02-23	72.81999969482422	73.48999786376953	72.55999755859375	73.0999984741211	2805600.0
163	2016-02-24	72.98999786376953	73.33000183105469	71.82499694824219	72.33000183105469	3526500.0
164	2016-02-25	74.95999908447266	74.9800033569336	73.33000183105469	73.41000366210938	4962300.0
165	2016-02-26	77.83999633789062	78.9000015258789	76.6500015258789	78.80000305175781	10319700.0
166	2016-02-29	77.0199966430664	78.0	76.93000030517578	77.27999877929688	4885500.0
167	2016-03-01	77.66000366210938	77.91999816894531	76.91999816894531	77.66000366210938	5445500.0
168	2016-03-02	77.48999786376953	77.80000305175781	76.12000274658203	77.61000061035156	5075800.0
169	2016-03-03	77.37000274658203	77.55000305175781	76.45999908447266	77.30000305175781	3239900.0
170	2016-03-04	77.19999694824219	77.91999816894531	76.26000213623047	77.91000366210938	3677800.0
171	2016-03-07	76.5	77.38999938964844	76.13999938964844	77.01000213623047	2574800.0
172	2016-03-08	76.29000091552734	77.1500015258789	75.94000244140625	76.01000213623047	2783700.0
173	2016-03-09	76.62999725341797	77.0	75.80000305175781	76.66999816894531	2631300.0
174	2016-03-10	76.22000122070312	77.14600372314453	75.55000305175781	76.9800033569336	2107200.0
175	2016-03-11	76.94999694824219	77.3499984741211	76.41000366210938	77.26000213623047	2342700.0
176	2016-03-14	77.56999969482422	77.7699966430664	76.0999984741211	76.87999725341797	2278300.0
177	2016-03-15	77.77999877929688	77.81999969482422	76.81999969482422	77.45999908447266	2924700.0
178	2016-03-16	78.02999877929688	78.11000061035156	76.94999694824219	77.9800033569336	3400000.0
179	2016-03-17	78.01000213623047	78.0999984741211	76.73999786376953	77.58000183105469	4506000.0
180	2016-03-18	77.30999755859375	78.38999938964844	76.7699966430664	78.37999725341797	9081000.0
181	2016-03-21	76.58999633789062	77.5	76.16999816894531	76.97000122070312	3203400.0
182	2016-03-22	76.44000244140625	77.0250015258789	76.02999877929688	76.98999786376953	2615600.0
183	2016-03-23	76.80999755859375	77.05999755859375	76.20999908447266	76.56999969482422	2295800.0
184	2016-03-24	76.45999908447266	77.2699966430664	75.85900115966797	76.7699966430664	3356700.0
185	2016-03-28	77.76000213623047	77.93000030517578	76.05999755859375	76.62000274658203	3581800.0
186	2016-03-29	78.80000305175781	78.80999755859375	77.02999877929688	77.58000183105469	3907400.0
187	2016-03-30	78.9000015258789	79.05000305175781	78.2699966430664	78.91999816894531	3339900.0
188	2016-03-31	78.55999755859375	78.94999694824219	78.27999877929688	78.94999694824219	3400300.0
189	2016-04-01	79.08000183105469	79.16000366210938	78.11499786376953	78.52999877929688	3418200.0
190	2016-04-04	78.8499984741211	79.08999633789062	78.37999725341797	78.97000122070312	3495200.0
191	2016-04-05	78.01000213623047	78.8499984741211	77.88999938964844	78.47000122070312	2679600.0
192	2016-04-06	78.36000061035156	78.41999816894531	77.5	78.41999816894531	2421900.0
193	2016-04-07	77.5	78.29000091552734	77.0250015258789	78.0199966430664	3216400.0
194	2016-04-08	78.47000122070312	78.5999984741211	77.54000091552734	77.97000122070312	2139000.0
195	2016-04-11	77.91000366210938	79.0	77.8499984741211	78.7300033569336	2894800.0
196	2016-04-12	78.33000183105469	78.62999725341797	77.54000091552734	78.0	2348300.0
197	2016-04-13	77.4000015258789	78.7300033569336	77.08999633789062	78.68000030517578	3246400.0
198	2016-04-14	77.16999816894531	77.81500244140625	76.88999938964844	77.4000015258789	3150500.0
199	2016-04-15	78.05000305175781	78.29000091552734	77.12999725341797	77.55999755859375	3042200.0
200	2016-04-18	78.33999633789062	78.36000061035156	77.2699966430664	77.91999816894531	2207300.0
201	2016-04-19	78.30000305175781	78.87999725341797	77.86000061035156	78.33999633789062	2591200.0
202	2016-04-20	77.91999816894531	78.68000030517578	77.5	78.33999633789062	1867400.0
203	2016-04-21	76.73999786376953	77.91999816894531	76.64099884033203	77.79000091552734	2110700.0
204	2016-04-22	78.0999984741211	78.1500015258789	76.69999694824219	76.69999694824219	2409800.0
205	2016-04-25	78.7300033569336	78.83999633789062	77.54000091552734	77.87999725341797	2323800.0
206	2016-04-26	78.69999694824219	79.55000305175781	78.51000213623047	78.70999908447266	2315700.0
207	2016-04-27	79.0999984741211	79.5	77.98999786376953	79.22000122070312	2249600.0
208	2016-04-28	78.36000061035156	79.2300033569336	78.08999633789062	78.55000305175781	1962600.0
209	2016-04-29	78.06999969482422	78.28500366210938	77.12999725341797	77.61000061035156	3208700.0
210	2016-05-02	79.5199966430664	80.25	78.0	78.06999969482422	3700700.0
211	2016-05-03	78.68000030517578	79.29000091552734	78.22100067138672	79.0199966430664	2508200.0
212	2016-05-04	79.9800033569336	80.30000305175781	78.29000091552734	78.4800033569336	4687000.0
213	2016-05-05	82.97000122070312	84.16999816894531	82.5	82.95999908447266	8629300.0
214	2016-05-06	84.0	84.04000091552734	81.94000244140625	82.83000183105469	3993600.0
215	2016-05-09	84.26000213623047	84.79000091552734	83.63999938964844	84.0	3272300.0
216	2016-05-10	86.13999938964844	86.19999694824219	84.2300033569336	84.44000244140625	3593700.0
217	2016-05-11	85.19999694824219	86.54000091552734	85.19000244140625	85.97000122070312	2824500.0
218	2016-05-12	86.33999633789062	86.66000366210938	85.1500015258789	85.4800033569336	2427500.0
219	2016-05-13	85.12999725341797	86.44999694824219	84.72000122070312	86.02999877929688	2857300.0
220	2016-05-16	85.87000274658203	86.23999786376953	85.04000091552734	85.33000183105469	2061900.0
221	2016-05-17	82.16000366210938	86.05999755859375	81.7699966430664	85.69000244140625	7395100.0
222	2016-05-18	81.18000030517578	82.27899932861328	80.45999908447266	81.94999694824219	8695600.0
223	2016-05-19	83.0	83.0199966430664	80.61000061035156	80.8499984741211	3932800.0
224	2016-05-20	82.41999816894531	82.86000061035156	81.81999969482422	82.4000015258789	2720100.0
225	2016-05-23	82.80999755859375	83.25	82.41999816894531	82.51000213623047	1996900.0
226	2016-05-24	84.22000122070312	84.375	82.69999694824219	83.12999725341797	2385600.0
227	2016-05-25	84.2699966430664	84.77999877929688	83.12999725341797	83.55999755859375	2563100.0
228	2016-05-26	83.80999755859375	84.81999969482422	83.76000213623047	84.0199966430664	2424000.0
229	2016-05-27	84.0999984741211	84.26000213623047	83.5	83.66000366210938	1272800.0
230	2016-05-31	83.19000244140625	84.44000244140625	82.67400360107422	84.16000366210938	3943700.0
231	2016-06-01	83.94999694824219	83.98999786376953	83.0	83.08999633789062	1955400.0
232	2016-06-02	84.77999877929688	84.79000091552734	83.55000305175781	83.87999725341797	2207200.0
233	2016-06-03	85.30000305175781	85.41999816894531	84.69999694824219	85.0	3031400.0
234	2016-06-06	84.98999786376953	85.5999984741211	84.69000244140625	85.5	2551900.0
235	2016-06-07	84.75	85.68000030517578	84.62000274658203	85.16999816894531	2454400.0
236	2016-06-08	85.18000030517578	85.41999816894531	84.33000183105469	85.05999755859375	1757200.0
237	2016-06-09	85.62000274658203	85.7300033569336	84.77999877929688	84.91999816894531	2098600.0
238	2016-06-10	85.33999633789062	85.5999984741211	84.70999908447266	85.5999984741211	2118000.0
239	2016-06-13	84.94999694824219	85.75	84.6449966430664	85.2699966430664	2790400.0
240	2016-06-14	84.87999725341797	85.29000091552734	84.33000183105469	84.94000244140625	2637500.0
241	2016-06-15	84.83999633789062	85.38999938964844	84.36000061035156	85.0	2967400.0
242	2016-06-16	85.27999877929688	85.31999969482422	83.9800033569336	84.68000030517578	2333400.0
243	2016-06-17	84.81999969482422	85.37000274658203	84.0199966430664	85.33999633789062	5526500.0
244	2016-06-20	85.5	86.5	85.23799896240234	85.48999786376953	2854100.0
245	2016-06-21	85.69000244140625	86.44000244140625	85.48999786376953	85.54000091552734	1953700.0
246	2016-06-22	85.20999908447266	85.98999786376953	85.08000183105469	85.94000244140625	1961400.0
247	2016-06-23	86.37000274658203	86.38800048828125	85.42500305175781	85.94000244140625	2452200.0
248	2016-06-24	83.7300033569336	85.0999984741211	83.41999816894531	83.69999694824219	11942100.0
249	2016-06-27	83.62999725341797	83.8499984741211	82.5	83.2300033569336	3458500.0
250	2016-06-28	84.7699966430664	84.79000091552734	83.0	83.87699890136719	3569400.0
251	2016-06-29	86.0999984741211	86.33000183105469	84.69999694824219	85.02999877929688	3348300.0
252	2016-06-30	88.4800033569336	88.62999725341797	86.16999816894531	86.38999938964844	5571200.0
253	2016-07-01	88.23999786376953	89.4000015258789	88.1500015258789	88.58000183105469	2551300.0
254	2016-07-05	88.73999786376953	89.48999786376953	87.5	88.19000244140625	3320400.0
255	2016-07-06	89.73999786376953	89.76499938964844	88.25	88.6500015258789	3331700.0
256	2016-07-07	89.30999755859375	89.81999969482422	88.80999755859375	89.56999969482422	2525600.0
257	2016-07-08	89.8499984741211	90.26000213623047	89.12999725341797	89.93000030517578	3703300.0
258	2016-07-11	89.83999633789062	90.1500015258789	89.30999755859375	89.93000030517578	2860500.0
259	2016-07-12	87.80000305175781	89.72000122070312	87.62999725341797	89.48999786376953	4362900.0
260	2016-07-13	89.0199966430664	89.08000183105469	87.62999725341797	87.83000183105469	2702400.0
261	2016-07-14	88.33999633789062	89.24700164794922	87.86000061035156	89.13999938964844	3457800.0
262	2016-07-15	88.86000061035156	89.22000122070312	88.12999725341797	88.9000015258789	2311700.0
263	2016-07-18	89.0999984741211	89.30000305175781	88.54000091552734	89.08000183105469	1769400.0
264	2016-07-19	88.97000122070312	89.11000061035156	88.26000213623047	88.83999633789062	1751700.0
265	2016-07-20	88.16999816894531	88.94999694824219	87.94000244140625	88.87000274658203	2229500.0
266	2016-07-21	87.63999938964844	88.19000244140625	87.3270034790039	88.0999984741211	2081100.0
267	2016-07-22	88.16000366210938	88.48999786376953	87.81500244140625	88.0199966430664	2022900.0
268	2016-07-25	88.41000366210938	88.43000030517578	87.83000183105469	88.16000366210938	1447400.0
269	2016-07-26	87.05999755859375	88.79000091552734	87.04000091552734	88.54000091552734	1553100.0
270	2016-07-27	85.62999725341797	87.45999908447266	85.19999694824219	87.37999725341797	3931700.0
271	2016-07-28	85.95999908447266	86.20999908447266	85.23999786376953	85.68000030517578	2190300.0
272	2016-07-29	86.38999938964844	86.62999725341797	85.86000061035156	86.2300033569336	1778900.0
273	2016-08-01	85.97000122070312	86.58000183105469	85.5199966430664	86.30000305175781	2778500.0
274	2016-08-02	85.1500015258789	85.75	84.63999938964844	85.75	2832300.0
275	2016-08-03	84.9000015258789	85.47599792480469	84.25	85.30999755859375	2491500.0
276	2016-08-04	85.54000091552734	85.63999938964844	84.68000030517578	85.12999725341797	3221800.0
277	2016-08-05	88.79000091552734	90.48999786376953	88.5	89.8499984741211	5106200.0
278	2016-08-08	88.75	88.79000091552734	87.58999633789062	88.70999908447266	2428000.0
279	2016-08-09	89.77999877929688	89.98999786376953	88.73500061035156	88.93000030517578	2275800.0
280	2016-08-10	89.3499984741211	89.94999694824219	88.97000122070312	89.7699966430664	1423100.0
281	2016-08-11	89.44000244140625	90.43000030517578	89.29000091552734	89.70999908447266	2588800.0
282	2016-08-12	89.55999755859375	90.47000122070312	89.2300033569336	89.2300033569336	1539100.0
283	2016-08-15	89.08000183105469	89.88999938964844	88.8499984741211	89.70999908447266	1661000.0
284	2016-08-16	88.95999908447266	89.16999816894531	88.25499725341797	89.02999877929688	2259300.0
285	2016-08-17	89.41000366210938	89.47000122070312	88.23999786376953	89.05000305175781	1832700.0
286	2016-08-18	89.76000213623047	89.86000061035156	89.0999984741211	89.30000305175781	1823000.0
287	2016-08-19	89.91999816894531	90.19999694824219	89.3499984741211	89.5999984741211	1694900.0
288	2016-08-22	89.97000122070312	90.38999938964844	89.5199966430664	89.87999725341797	2092800.0
289	2016-08-23	89.47000122070312	90.4800033569336	89.34700012207031	90.25	2020000.0
290	2016-08-24	88.94999694824219	88.98999786376953	88.02999877929688	88.83999633789062	2581200.0
291	2016-08-25	88.9000015258789	89.94000244140625	88.69300079345703	88.98999786376953	1825900.0
292	2016-08-26	88.16999816894531	89.44999694824219	87.91999816894531	89.04000091552734	1863600.0
293	2016-08-29	88.56999969482422	88.80999755859375	88.12999725341797	88.3499984741211	1685100.0
294	2016-08-30	87.97000122070312	88.82499694824219	87.7699966430664	88.62999725341797	1841500.0
295	2016-08-31	89.48999786376953	89.81999969482422	88.11000061035156	88.11000061035156	2696400.0
296	2016-09-01	89.4800033569336	89.70999908447266	88.54000091552734	89.56999969482422	2215500.0
297	2016-09-02	89.61000061035156	90.54000091552734	89.11000061035156	89.9000015258789	2062100.0
298	2016-09-06	89.73999786376953	90.18000030517578	89.13500213623047	89.69000244140625	1786400.0
299	2016-09-07	89.79000091552734	89.80999755859375	88.95999908447266	89.2300033569336	3344800.0
300	2016-09-08	89.19000244140625	89.79000091552734	88.70999908447266	89.69999694824219	2191600.0
301	2016-09-09	85.97000122070312	88.37000274658203	85.94999694824219	88.23999786376953	3837900.0
302	2016-09-12	88.55999755859375	88.69999694824219	85.3499984741211	85.58000183105469	3015000.0
303	2016-09-13	88.2699966430664	89.2699966430664	87.44999694824219	89.2699966430664	2579800.0
304	2016-09-14	87.68000030517578	88.81999969482422	87.37999725341797	88.12999725341797	1898400.0
305	2016-09-15	89.16999816894531	89.26000213623047	87.31999969482422	87.36000061035156	1912600.0
306	2016-09-16	88.94000244140625	89.12999725341797	87.6500015258789	88.83000183105469	4476800.0
307	2016-09-19	86.97000122070312	89.0	86.9000015258789	88.87999725341797	4032400.0
308	2016-09-20	87.12000274658203	87.72000122070312	87.0999984741211	87.4800033569336	3018400.0
309	2016-09-21	87.91000366210938	88.16000366210938	86.76000213623047	87.26000213623047	2592400.0
310	2016-09-22	89.05000305175781	89.16000366210938	88.33999633789062	88.62999725341797	1516800.0
311	2016-09-23	88.83000183105469	89.5	88.66999816894531	89.19000244140625	1467000.0
312	2016-09-26	88.52999877929688	88.9800033569336	88.05999755859375	88.77999877929688	1487400.0
313	2016-09-27	89.2300033569336	89.48999786376953	88.5199966430664	88.76000213623047	1530300.0
314	2016-09-28	89.55000305175781	89.62000274658203	88.80999755859375	89.58000183105469	1628700.0
315	2016-09-29	88.56999969482422	89.43000030517578	88.41000366210938	89.2300033569336	1411800.0
316	2016-09-30	89.51000213623047	89.91000366210938	88.8499984741211	89.0	2499200.0
317	2016-10-03	89.08000183105469	89.45999908447266	88.75	89.25	1857900.0
318	2016-10-04	88.0199966430664	89.29000091552734	87.69000244140625	89.29000091552734	1940500.0
319	2016-10-05	87.37999725341797	88.31999969482422	87.33999633789062	88.31999969482422	1910900.0
320	2016-10-06	87.48999786376953	87.66000366210938	86.77999877929688	87.02999877929688	1172000.0
321	2016-10-07	87.4000015258789	87.76000213623047	86.69999694824219	87.76000213623047	1723500.0
322	2016-10-10	88.5	88.66999816894531	87.44000244140625	87.44000244140625	2012500.0
323	2016-10-11	87.23999786376953	88.5	87.05999755859375	88.23999786376953	2508700.0
324	2016-10-12	87.13999938964844	88.45999908447266	87.0	88.45999908447266	3072600.0
325	2016-10-13	87.05000305175781	87.31999969482422	86.5	86.79000091552734	2861900.0
326	2016-10-14	88.52999877929688	88.69999694824219	87.05999755859375	87.33999633789062	2388900.0
327	2016-10-17	88.83000183105469	89.0	88.02999877929688	88.72000122070312	2208400.0
328	2016-10-18	88.93000030517578	90.1500015258789	88.9000015258789	90.08999633789062	2740000.0
329	2016-10-19	88.08000183105469	88.94999694824219	87.55000305175781	88.93000030517578	2721000.0
330	2016-10-20	87.95999908447266	88.76000213623047	87.22000122070312	87.22000122070312	2662100.0
331	2016-10-21	87.91999816894531	88.18000030517578	86.9800033569336	87.6500015258789	2086600.0
332	2016-10-24	88.91000366210938	89.22000122070312	88.51100158691406	88.61000061035156	1744500.0
333	2016-10-25	88.36000061035156	89.68000030517578	88.16999816894531	89.2300033569336	3220100.0
334	2016-10-26	88.08000183105469	88.69999694824219	87.91000366210938	88.51000213623047	1513400.0
335	2016-10-27	87.69000244140625	88.37000274658203	87.18099975585938	88.16999816894531	2127800.0
336	2016-10-28	88.08000183105469	88.66999816894531	87.4800033569336	87.4800033569336	1771100.0
337	2016-10-31	88.94999694824219	89.16000366210938	88.30999755859375	88.44000244140625	3577400.0
338	2016-11-01	88.37000274658203	89.18000030517578	88.11000061035156	89.0	2542700.0
339	2016-11-02	88.1500015258789	88.69000244140625	87.9800033569336	88.62999725341797	1916700.0
340	2016-11-03	86.25	88.37000274658203	86.12999725341797	88.12000274658203	5041900.0
341	2016-11-04	84.05000305175781	85.23999786376953	81.0	82.02999877929688	7825200.0
342	2016-11-07	86.02999877929688	86.08999633789062	84.30000305175781	85.31999969482422	4101100.0
343	2016-11-08	88.33999633789062	88.83999633789062	86.06999969482422	86.2300033569336	2791200.0
344	2016-11-09	84.94000244140625	86.97000122070312	84.18000030517578	86.18000030517578	5097200.0
345	2016-11-10	81.41999816894531	85.52999877929688	80.55999755859375	85.02999877929688	7643600.0
346	2016-11-11	81.20999908447266	81.73999786376953	80.16000366210938	81.0	4151100.0
347	2016-11-14	80.08000183105469	81.62999725341797	79.91999816894531	81.01000213623047	4463400.0
348	2016-11-15	81.13999938964844	81.72000122070312	80.22000122070312	80.56999969482422	5723900.0
349	2016-11-16	82.4000015258789	82.75	81.29000091552734	81.37999725341797	3327200.0
350	2016-11-17	82.83999633789062	82.83999633789062	81.5	82.30999755859375	3161600.0
351	2016-11-18	82.52999877929688	82.93000030517578	82.0199966430664	82.69999694824219	2715700.0
352	2016-11-21	83.63999938964844	83.81999969482422	82.20500183105469	82.52999877929688	2508600.0
353	2016-11-22	84.08999633789062	84.47000122070312	83.69999694824219	83.86000061035156	2648000.0
354	2016-11-23	82.44000244140625	84.30999755859375	81.7300033569336	83.80000305175781	3459900.0
355	2016-11-25	82.94999694824219	83.29000091552734	82.62999725341797	82.62999725341797	1230300.0
356	2016-11-28	83.22000122070312	83.66999816894531	82.36000061035156	82.94999694824219	2642300.0
357	2016-11-29	84.0	84.5	83.12999725341797	83.4000015258789	3744600.0
358	2016-11-30	81.6500015258789	83.51000213623047	81.6500015258789	83.0999984741211	3309900.0
359	2016-12-01	80.48999786376953	81.77999877929688	79.93000030517578	81.51000213623047	4043300.0
360	2016-12-02	80.91000366210938	81.5199966430664	80.3499984741211	80.73999786376953	2779300.0
361	2016-12-05	80.27999877929688	81.1500015258789	80.11499786376953	80.91000366210938	4415500.0
362	2016-12-06	79.95999908447266	80.87799835205078	79.69000244140625	80.61000061035156	3566800.0
363	2016-12-07	82.94999694824219	83.20999908447266	80.2699966430664	80.44000244140625	4870200.0
364	2016-12-08	82.30999755859375	82.79000091552734	81.86000061035156	82.58999633789062	2497500.0
365	2016-12-09	83.77999877929688	83.79299926757812	82.06999969482422	82.55000305175781	2380900.0
366	2016-12-12	84.19999694824219	84.83000183105469	83.29000091552734	83.5999984741211	2536300.0
367	2016-12-13	84.94000244140625	85.5999984741211	84.02999877929688	84.5999984741211	3644100.0
368	2016-12-14	84.36000061035156	85.4000015258789	83.72000122070312	84.9800033569336	3348600.0
369	2016-12-15	85.37000274658203	86.05999755859375	84.12999725341797	85.12999725341797	4410100.0
370	2016-12-16	86.45999908447266	86.55999755859375	84.86000061035156	85.87999725341797	6037700.0
371	2016-12-19	86.5999984741211	86.88999938964844	85.72000122070312	86.3499984741211	3365400.0
372	2016-12-20	85.9800033569336	86.5999984741211	85.33000183105469	86.27999877929688	2665500.0
373	2016-12-21	86.61000061035156	86.98999786376953	85.80000305175781	85.93000030517578	2202000.0
374	2016-12-22	87.27999877929688	87.29000091552734	86.30000305175781	86.44999694824219	1966300.0
375	2016-12-23	87.56999969482422	87.62000274658203	86.95999908447266	87.0999984741211	2484700.0
376	2016-12-27	87.58000183105469	88.08000183105469	87.30000305175781	87.66000366210938	1993200.0
377	2016-12-28	87.30999755859375	87.7699966430664	87.02999877929688	87.5	1384800.0
378	2016-12-29	87.93000030517578	88.1500015258789	87.30000305175781	87.30000305175781	1837800.0
379	2016-12-30	87.31999969482422	88.16000366210938	87.06999969482422	88.0199966430664	2051400.0
380	2017-01-03	87.52999877929688	87.97000122070312	86.4000015258789	87.8499984741211	3104600.0
381	2017-01-04	87.02999877929688	87.97000122070312	86.9000015258789	87.5199966430664	2274900.0
382	2017-01-05	86.52999877929688	87.30000305175781	86.08000183105469	86.9000015258789	3037400.0
383	2017-01-06	86.30999755859375	86.62999725341797	85.83000183105469	86.52999877929688	2450200.0
384	2017-01-09	86.06999969482422	86.4749984741211	85.58999633789062	86.25	2482400.0
385	2017-01-10	85.91000366210938	86.30000305175781	85.41000366210938	85.8499984741211	2539900.0
386	2017-01-11	86.76000213623047	87.04000091552734	86.04000091552734	86.12000274658203	2754500.0
387	2017-01-12	87.41999816894531	87.7699966430664	86.5	86.83000183105469	2484700.0
388	2017-01-13	87.02999877929688	87.43000030517578	86.5780029296875	87.41999816894531	1799100.0
389	2017-01-17	87.91999816894531	87.9749984741211	86.70999908447266	86.70999908447266	2304800.0
390	2017-01-18	88.3499984741211	88.58999633789062	87.80000305175781	87.80000305175781	2881800.0
391	2017-01-19	87.8499984741211	88.43000030517578	87.55000305175781	88.18000030517578	1690600.0
392	2017-01-20	88.94999694824219	89.0	88.01000213623047	88.3499984741211	2795500.0
393	2017-01-23	88.80000305175781	88.94999694824219	88.19999694824219	88.66000366210938	2654100.0
394	2017-01-24	88.69000244140625	89.19000244140625	88.31999969482422	88.91000366210938	2171100.0
395	2017-01-25	88.83999633789062	89.2699966430664	88.41000366210938	88.93000030517578	2262100.0
396	2017-01-26	89.41000366210938	89.9000015258789	88.71499633789062	89.48999786376953	3091900.0
397	2017-01-27	89.43000030517578	89.7699966430664	88.77999877929688	88.95999908447266	1842800.0
398	2017-01-30	89.08000183105469	89.5	88.62999725341797	89.08999633789062	2233600.0
399	2017-01-31	89.29000091552734	89.55999755859375	88.83499908447266	88.9000015258789	2650500.0
400	2017-02-01	88.41000366210938	89.33499908447266	88.30799865722656	88.88999938964844	1816800.0
401	2017-02-02	88.61000061035156	89.0999984741211	88.31999969482422	88.51000213623047	1826700.0
402	2017-02-03	89.2699966430664	89.3499984741211	88.63999938964844	89.20999908447266	2205100.0
403	2017-02-06	88.69999694824219	89.4000015258789	88.63999938964844	89.30000305175781	1359800.0
404	2017-02-07	88.80999755859375	89.0199966430664	88.5	88.70999908447266	2599300.0
405	2017-02-08	89.19000244140625	89.30999755859375	88.79000091552734	88.80999755859375	3300300.0
406	2017-02-09	89.77999877929688	90.38999938964844	89.04000091552734	89.2699966430664	2708300.0
407	2017-02-10	90.19999694824219	90.54000091552734	89.33999633789062	89.5999984741211	1882100.0
408	2017-02-13	90.58000183105469	90.5999984741211	89.69499969482422	90.30999755859375	1812500.0
409	2017-02-14	90.80999755859375	91.06300354003906	90.0999984741211	90.56999969482422	2322700.0
410	2017-02-15	91.09500122070312	91.30000305175781	90.26000213623047	91.12999725341797	3083900.0
411	2017-02-16	87.27999877929688	89.83999633789062	86.3499984741211	89.0999984741211	10584700.0
412	2017-02-17	96.6500015258789	97.7699966430664	91.8499984741211	92.0	30007700.0
413	2017-02-21	94.87000274658203	95.4800033569336	91.3499984741211	91.81999969482422	14423200.0
414	2017-02-22	93.36000061035156	95.0	92.98999786376953	94.8499984741211	4990400.0
415	2017-02-23	92.94000244140625	93.62000274658203	92.3499984741211	93.29000091552734	2901000.0
416	2017-02-24	93.08000183105469	93.80000305175781	92.56999969482422	93.51000213623047	2670500.0
417	2017-02-27	90.61000061035156	92.87000274658203	90.33000183105469	92.5999984741211	6084900.0
418	2017-02-28	91.51000213623047	91.9800033569336	90.3499984741211	90.68000030517578	4267700.0
419	2017-03-01	91.43000030517578	91.91000366210938	90.6500015258789	91.7699966430664	2858600.0
420	2017-03-02	91.27999877929688	91.69000244140625	90.77999877929688	91.5	2552700.0
421	2017-03-03	91.5	91.5	90.80999755859375	91.25	1653000.0
422	2017-03-06	91.16000366210938	91.51000213623047	90.79000091552734	91.0199966430664	2044900.0
423	2017-03-07	90.80000305175781	91.44000244140625	90.72000122070312	90.80999755859375	1491000.0
424	2017-03-08	90.9000015258789	91.16999816894531	90.44000244140625	90.66999816894531	2034200.0
425	2017-03-09	91.52999877929688	91.58499908447266	90.62000274658203	90.7699966430664	2108500.0
426	2017-03-10	91.51000213623047	92.09100341796875	91.26000213623047	92.08000183105469	2277100.0
427	2017-03-13	91.18000030517578	91.5	91.0199966430664	91.37000274658203	2182900.0
428	2017-03-14	91.05999755859375	91.3499984741211	90.66999816894531	91.16000366210938	2097300.0
429	2017-03-15	91.83999633789062	92.13999938964844	91.08999633789062	91.58999633789062	2076300.0
430	2017-03-16	92.7699966430664	93.2699966430664	92.16000366210938	92.73999786376953	4139000.0
431	2017-03-17	91.9800033569336	93.66999816894531	91.81999969482422	93.5999984741211	5655700.0
432	2017-03-20	92.36000061035156	92.94999694824219	91.88999938964844	92.02999877929688	2063000.0
433	2017-03-21	91.9000015258789	92.77999877929688	91.58999633789062	92.30999755859375	2322600.0
434	2017-03-22	92.29000091552734	92.75	92.04000091552734	92.25	1540300.0
435	2017-03-23	92.01000213623047	92.77999877929688	91.9000015258789	92.05000305175781	1833300.0
436	2017-03-24	91.68000030517578	92.4000015258789	91.31999969482422	92.23999786376953	1703800.0
437	2017-03-27	91.25	91.58999633789062	91.09100341796875	91.5	1699000.0
438	2017-03-28	91.41000366210938	91.66500091552734	90.77999877929688	90.77999877929688	2222800.0
439	2017-03-29	91.48999786376953	91.5999984741211	91.05999755859375	91.19999694824219	1462600.0
440	2017-03-30	91.0999984741211	91.66999816894531	91.04000091552734	91.43000030517578	1143100.0
441	2017-03-31	90.80999755859375	91.19000244140625	90.56999969482422	90.87999725341797	2205100.0
442	2017-04-03	91.05999755859375	91.27999877929688	90.62999725341797	90.80000305175781	3414800.0
443	2017-04-04	91.22000122070312	91.25	90.2699966430664	90.69999694824219	2194000.0
444	2017-04-05	91.41999816894531	92.41999816894531	91.02999877929688	91.0999984741211	2694700.0
445	2017-04-06	90.94999694824219	91.79000091552734	90.6500015258789	91.48999786376953	2096900.0
446	2017-04-07	90.69999694824219	91.48999786376953	90.66999816894531	91.16999816894531	2000300.0
447	2017-04-10	90.88999938964844	91.0	90.16000366210938	90.6500015258789	3496900.0
448	2017-04-11	90.83000183105469	91.06999969482422	90.38800048828125	90.88999938964844	1396500.0
449	2017-04-12	91.93000030517578	92.13999938964844	91.01000213623047	91.02999877929688	2007400.0
450	2017-04-13	91.5	92.05000305175781	91.4800033569336	92.05000305175781	1816300.0
451	2017-04-17	91.58000183105469	91.95999908447266	91.02999877929688	91.80000305175781	1803800.0
452	2017-04-18	92.5	92.62999725341797	91.33000183105469	91.54000091552734	2135100.0
453	2017-04-19	91.8499984741211	92.44999694824219	91.69000244140625	92.43000030517578	1978300.0
454	2017-04-20	92.04000091552734	92.4000015258789	91.55000305175781	92.11000061035156	1787900.0
455	2017-04-21	91.5999984741211	92.23999786376953	91.55999755859375	92.12999725341797	1964500.0
456	2017-04-24	92.55999755859375	92.87000274658203	92.01000213623047	92.01000213623047	2185400.0
457	2017-04-25	92.29000091552734	92.8949966430664	92.27999877929688	92.63999938964844	1882400.0
458	2017-04-26	90.91999816894531	92.33000183105469	90.87999725341797	92.31999969482422	2736600.0
459	2017-04-27	90.83000183105469	91.41999816894531	90.66000366210938	90.91999816894531	2290300.0
460	2017-04-28	90.38999938964844	91.2300033569336	89.83000183105469	91.19999694824219	2894500.0
461	2017-05-01	89.47000122070312	90.75	89.3499984741211	90.6500015258789	3363600.0
462	2017-05-02	89.0	89.83000183105469	88.76000213623047	89.63999938964844	3058600.0
463	2017-05-03	89.13999938964844	90.22000122070312	88.9000015258789	90.22000122070312	2695300.0
464	2017-05-04	89.69999694824219	91.80000305175781	87.13999938964844	88.0	6391200.0
465	2017-05-05	89.62999725341797	90.0999984741211	89.18000030517578	89.86000061035156	2267300.0
466	2017-05-08	89.4800033569336	89.7699966430664	89.0	89.58000183105469	2311600.0
467	2017-05-09	89.19999694824219	89.6510009765625	88.87000274658203	89.2300033569336	2299200.0
468	2017-05-10	89.33000183105469	89.4000015258789	88.94000244140625	89.11000061035156	1654400.0
469	2017-05-11	89.27999877929688	89.45999908447266	88.80000305175781	88.80000305175781	1402500.0
470	2017-05-12	88.94999694824219	89.44999694824219	88.66999816894531	89.33999633789062	1827300.0
471	2017-05-15	89.44999694824219	89.47000122070312	88.55999755859375	88.76000213623047	2029600.0
472	2017-05-16	89.11000061035156	89.83000183105469	88.8499984741211	89.26000213623047	1974600.0
473	2017-05-17	89.51000213623047	90.13999938964844	88.51000213623047	88.91000366210938	3866600.0
474	2017-05-18	90.16000366210938	90.7300033569336	88.91000366210938	89.6500015258789	2854700.0
475	2017-05-19	90.27999877929688	90.55000305175781	89.4000015258789	89.75	2707600.0
476	2017-05-22	91.18000030517578	91.33000183105469	90.04000091552734	90.11000061035156	1830500.0
477	2017-05-23	91.87000274658203	92.0	91.01000213623047	91.20999908447266	1803500.0
478	2017-05-24	92.58999633789062	92.66000366210938	91.77999877929688	92.0	1814900.0
479	2017-05-25	92.80999755859375	93.01000213623047	92.37999725341797	92.69000244140625	1665400.0
480	2017-05-26	92.98999786376953	93.08999633789062	92.5199966430664	92.9000015258789	1308000.0
481	2017-05-30	92.45999908447266	93.0	92.18800354003906	92.94000244140625	1952600.0
482	2017-05-31	92.19999694824219	92.94999694824219	91.97000122070312	92.62999725341797	2283000.0
483	2017-06-01	92.7300033569336	92.73999786376953	91.41999816894531	92.3499984741211	2466000.0
484	2017-06-02	93.54000091552734	93.55000305175781	92.37999725341797	92.94000244140625	2506100.0
485	2017-06-05	93.44000244140625	93.69999694824219	93.05000305175781	93.58000183105469	1707500.0
486	2017-06-06	93.20999908447266	93.87000274658203	93.08000183105469	93.44999694824219	1758500.0
487	2017-06-07	93.7699966430664	93.87999725341797	93.13999938964844	93.44999694824219	1987300.0
488	2017-06-08	92.56999969482422	93.66999816894531	92.4749984741211	93.45999908447266	2458700.0
489	2017-06-09	90.83000183105469	92.54000091552734	90.45999908447266	92.4800033569336	2801800.0
490	2017-06-12	91.25	92.41999816894531	90.42900085449219	90.5999984741211	2720600.0
491	2017-06-13	91.58999633789062	91.66000366210938	90.16999816894531	90.68000030517578	1909800.0
492	2017-06-14	91.45999908447266	92.44999694824219	90.98999786376953	92.1500015258789	1697300.0
493	2017-06-15	91.6500015258789	91.83999633789062	91.01000213623047	91.16000366210938	2312700.0
494	2017-06-16	89.41000366210938	91.22000122070312	88.91000366210938	90.87000274658203	7470600.0
495	2017-06-19	89.8499984741211	90.23999786376953	89.0199966430664	89.95999908447266	3331600.0
496	2017-06-20	89.27999877929688	89.77200317382812	89.13999938964844	89.66000366210938	2659500.0
497	2017-06-21	89.4000015258789	89.697998046875	89.11000061035156	89.30999755859375	2186200.0
498	2017-06-22	89.0999984741211	89.75	88.8949966430664	89.47000122070312	2721000.0
499	2017-06-23	88.8499984741211	89.4000015258789	88.56999969482422	89.4000015258789	4205800.0
500	2017-06-26	88.94000244140625	89.7300033569336	88.87000274658203	89.52999877929688	1704300.0
501	2017-06-27	87.51000213623047	88.94999694824219	87.4800033569336	88.76000213623047	2962100.0
502	2017-06-28	87.81999969482422	88.48999786376953	87.20999908447266	88.11000061035156	3032300.0
503	2017-06-29	85.76000213623047	87.81300354003906	85.44999694824219	87.69000244140625	5189200.0
504	2017-06-30	85.63999938964844	87.2699966430664	85.5	87.19999694824219	3415000.0
505	2017-07-03	84.47000122070312	86.0999984741211	84.38999938964844	85.95999908447266	2905500.0
506	2017-07-05	83.79000091552734	84.76000213623047	83.6449966430664	84.45999908447266	4607700.0
507	2017-07-06	82.81999969482422	83.61000061035156	82.62000274658203	83.30000305175781	3403100.0
508	2017-07-07	83.04000091552734	83.9000015258789	82.19999694824219	82.58000183105469	3454600.0
509	2017-07-10	82.7699966430664	83.7300033569336	82.76000213623047	83.38999938964844	2980600.0
510	2017-07-11	83.75	83.98999786376953	82.19999694824219	82.19999694824219	5022700.0
511	2017-07-12	84.69999694824219	85.18000030517578	84.29000091552734	84.33000183105469	4026400.0
512	2017-07-13	84.8499984741211	85.04000091552734	84.33499908447266	84.73999786376953	2626500.0
513	2017-07-14	85.6500015258789	85.69999694824219	84.83000183105469	85.30999755859375	2533600.0
514	2017-07-17	85.5999984741211	85.75	85.08999633789062	85.68000030517578	1831500.0
515	2017-07-18	85.5999984741211	85.8499984741211	85.1729965209961	85.69000244140625	1586800.0
516	2017-07-19	85.69000244140625	85.8499984741211	85.20999908447266	85.62999725341797	2184500.0
517	2017-07-20	85.9000015258789	86.0999984741211	85.66500091552734	86.0999984741211	2770500.0
518	2017-07-21	86.16000366210938	86.19000244140625	85.41000366210938	85.66000366210938	2840800.0
519	2017-07-24	86.22000122070312	86.30999755859375	85.5999984741211	86.12000274658203	1881400.0
520	2017-07-25	87.41999816894531	87.61000061035156	86.1449966430664	86.23999786376953	3016900.0
521	2017-07-26	87.66000366210938	90.37999725341797	87.41000366210938	87.5	2935300.0
522	2017-07-27	88.19000244140625	88.22000122070312	87.30999755859375	87.52999877929688	3025800.0
523	2017-07-28	87.63999938964844	88.06999969482422	87.06999969482422	87.80000305175781	1902100.0
524	2017-07-31	87.45999908447266	87.98999786376953	86.9800033569336	87.79000091552734	2593100.0
525	2017-08-01	86.66999816894531	87.7699966430664	86.55000305175781	87.37999725341797	3281500.0
526	2017-08-02	86.87000274658203	87.13999938964844	85.4800033569336	86.29000091552734	3770500.0
527	2017-08-03	86.51000213623047	87.5989990234375	86.33000183105469	86.9000015258789	3966400.0
528	2017-08-04	86.66000366210938	87.58000183105469	85.98100280761719	87.58000183105469	8002300.0
529	2017-08-07	87.0199966430664	87.2300033569336	86.26000213623047	86.54000091552734	3195100.0
530	2017-08-08	86.16000366210938	86.9800033569336	86.0199966430664	86.63999938964844	3125500.0
531	2017-08-09	86.45999908447266	86.73999786376953	85.51000213623047	86.0	2527100.0
532	2017-08-10	85.88999938964844	86.4000015258789	85.58000183105469	85.91999816894531	3015600.0
533	2017-08-11	86.47000122070312	86.56999969482422	85.63999938964844	85.9000015258789	2538900.0
534	2017-08-14	87.0199966430664	87.29000091552734	86.5	86.75	2473400.0
535	2017-08-15	86.73999786376953	87.19999694824219	86.50199890136719	87.05000305175781	1766700.0
536	2017-08-16	86.5	86.68000030517578	86.27999877929688	86.44999694824219	1920100.0
537	2017-08-17	85.11000061035156	86.76000213623047	85.08000183105469	86.2699966430664	3023000.0
538	2017-08-18	84.48999786376953	85.27999877929688	84.16000366210938	84.91999816894531	2833500.0
539	2017-08-21	84.55000305175781	84.7300033569336	84.25	84.7300033569336	1764700.0
540	2017-08-22	85.05000305175781	85.12999725341797	84.6500015258789	84.76000213623047	2038600.0
541	2017-08-23	84.75	85.16000366210938	84.4800033569336	84.94999694824219	1687600.0
542	2017-08-24	82.80000305175781	84.58999633789062	82.69000244140625	84.5	3438100.0
543	2017-08-25	82.5999984741211	83.31999969482422	82.44999694824219	83.27999877929688	3285600.0
544	2017-08-28	82.13999938964844	83.0	81.625	82.77999877929688	2644100.0
545	2017-08-29	81.44000244140625	82.11000061035156	81.08799743652344	81.77999877929688	3491400.0
546	2017-08-30	81.93000030517578	82.19000244140625	81.2300033569336	81.5	3426800.0
547	2017-08-31	80.75	82.0999984741211	80.29000091552734	81.0999984741211	5374100.0
548	2017-09-01	80.8499984741211	81.0999984741211	80.0999984741211	80.75	4889900.0
549	2017-09-05	81.1500015258789	81.5	80.55000305175781	80.72000122070312	3301700.0
550	2017-09-06	81.33000183105469	81.4000015258789	80.83000183105469	81.2300033569336	2517500.0
551	2017-09-07	81.45999908447266	81.72000122070312	80.83000183105469	81.44999694824219	3257200.0
552	2017-09-08	81.72000122070312	82.0199966430664	80.66000366210938	81.44999694824219	3546800.0
553	2017-09-11	82.55000305175781	82.55999755859375	81.95999908447266	82.0999984741211	2905500.0
554	2017-09-12	82.18000030517578	82.9800033569336	82.05999755859375	82.81999969482422	2256000.0
555	2017-09-13	81.91000366210938	82.3499984741211	81.66999816894531	82.26000213623047	2939200.0
556	2017-09-14	81.27999877929688	82.0	81.0	81.9800033569336	2987900.0
557	2017-09-15	81.43000030517578	81.87999725341797	80.5199966430664	81.33000183105469	5962900.0
558	2017-09-18	81.4000015258789	81.61000061035156	81.04000091552734	81.23999786376953	2766200.0
559	2017-09-19	80.83000183105469	81.41999816894531	80.5999984741211	81.30000305175781	2382900.0
560	2017-09-20	79.87000274658203	80.55999755859375	79.12999725341797	80.48999786376953	6182400.0
561	2017-09-21	79.01000213623047	80.45999908447266	78.94000244140625	79.98999786376953	2962700.0
562	2017-09-22	77.5199966430664	79.23999786376953	77.4000015258789	79.01000213623047	4792600.0
563	2017-09-25	78.41999816894531	78.44999694824219	77.47000122070312	77.5999984741211	4332600.0
564	2017-09-26	78.58999633789062	78.91000366210938	78.02999877929688	78.5999984741211	3160300.0
565	2017-09-27	78.2300033569336	78.80000305175781	77.80000305175781	78.63999938964844	3278800.0
566	2017-09-28	77.97000122070312	78.75	77.7300033569336	78.27999877929688	2804500.0
567	2017-09-29	77.55000305175781	78.26899719238281	77.44000244140625	78.02999877929688	3781800.0
568	2017-10-02	77.8499984741211	78.2699966430664	76.88999938964844	77.55000305175781	3635900.0
569	2017-10-03	77.81999969482422	78.13999938964844	77.29000091552734	77.94999694824219	2372900.0
570	2017-10-04	77.7699966430664	78.1500015258789	76.76000213623047	77.2300033569336	3681100.0
571	2017-10-05	78.25	78.48500061035156	77.69999694824219	77.94999694824219	2845300.0
572	2017-10-06	78.18000030517578	78.94000244140625	77.98500061035156	78.83999633789062	2355900.0
573	2017-10-09	77.33000183105469	78.62000274658203	77.19499969482422	78.29000091552734	2673700.0
574	2017-10-10	78.13999938964844	78.25	77.66000366210938	77.75	2984700.0
575	2017-10-11	78.19000244140625	78.66000366210938	77.91999816894531	78.05999755859375	2327700.0
576	2017-10-12	78.1500015258789	78.64800262451172	78.04000091552734	78.3499984741211	2485400.0
577	2017-10-13	77.73999786376953	78.5999984741211	77.66000366210938	78.55000305175781	3707800.0
578	2017-10-16	77.6500015258789	78.09500122070312	77.4800033569336	77.79000091552734	3432300.0
579	2017-10-17	77.54000091552734	78.01000213623047	77.33999633789062	77.7300033569336	4373400.0
580	2017-10-18	77.0999984741211	77.46199798583984	76.66999816894531	77.41000366210938	3279400.0
581	2017-10-19	76.47000122070312	77.08799743652344	76.30999755859375	77.0	3965000.0
582	2017-10-20	76.70999908447266	77.0999984741211	76.12000274658203	76.7699966430664	4761200.0
583	2017-10-23	77.05999755859375	77.0999984741211	76.44999694824219	76.87999725341797	4240900.0
584	2017-10-24	77.22000122070312	77.41999816894531	76.93000030517578	77.12000274658203	3061500.0
585	2017-10-25	77.33000183105469	77.41999816894531	76.2300033569336	76.7300033569336	3927100.0
586	2017-10-26	77.30000305175781	77.94000244140625	77.1500015258789	77.58999633789062	2849600.0
587	2017-10-27	77.30000305175781	77.47000122070312	76.23500061035156	76.81999969482422	3751800.0
588	2017-10-30	75.2699966430664	77.22000122070312	75.20999908447266	77.19999694824219	5216300.0
589	2017-10-31	77.33000183105469	77.4000015258789	76.0199966430664	76.18000030517578	4836100.0
590	2017-11-01	77.69999694824219	77.86000061035156	77.08000183105469	77.70999908447266	4052600.0
591	2017-11-02	78.02999877929688	78.19000244140625	75.51000213623047	76.83999633789062	6533400.0
592	2017-11-03	78.0	78.19000244140625	77.56999969482422	77.87000274658203	4077600.0
593	2017-11-06	77.0	78.22000122070312	76.51000213623047	78.08999633789062	4682000.0
594	2017-11-07	78.18000030517578	78.63999938964844	76.48999786376953	76.93000030517578	3421700.0
595	2017-11-08	79.58000183105469	80.08999633789062	78.22000122070312	78.63999938964844	4058700.0
596	2017-11-09	79.41000366210938	79.94000244140625	79.0199966430664	79.26000213623047	3431600.0
597	2017-11-10	79.72000122070312	79.87999725341797	78.97000122070312	78.97000122070312	3403000.0
598	2017-11-13	79.8499984741211	80.37000274658203	79.5999984741211	79.66000366210938	3237500.0
599	2017-11-14	79.37999725341797	79.87999725341797	79.02999877929688	79.54000091552734	2839200.0
600	2017-11-15	78.77999877929688	79.88999938964844	78.56999969482422	79.48999786376953	3277400.0
601	2017-11-16	79.68000030517578	80.16000366210938	78.51000213623047	78.72000122070312	3028900.0
602	2017-11-17	79.62999725341797	80.06999969482422	79.2750015258789	79.62999725341797	4263200.0
603	2017-11-20	79.93000030517578	80.95999908447266	79.62999725341797	79.69999694824219	3736700.0
604	2017-11-21	80.01000213623047	80.29000091552734	79.76000213623047	80.12000274658203	2455600.0
605	2017-11-22	79.81999969482422	80.19999694824219	79.58999633789062	80.04000091552734	2923900.0
606	2017-11-24	79.76000213623047	80.3499984741211	79.54000091552734	80.25	1144800.0
607	2017-11-27	79.61000061035156	80.04000091552734	79.44999694824219	79.76000213623047	4605000.0
608	2017-11-28	78.9800033569336	79.86000061035156	78.71499633789062	79.69999694824219	3165500.0
609	2017-11-29	81.08999633789062	81.55999755859375	78.83000183105469	78.94999694824219	4067400.0
610	2017-11-30	81.37000274658203	82.18000030517578	80.5	81.44000244140625	4409700.0
611	2017-12-01	81.20999908447266	81.5999984741211	80.29000091552734	80.94999694824219	3360800.0
612	2017-12-04	81.91999816894531	82.29000091552734	81.16500091552734	81.31999969482422	2908100.0
613	2017-12-05	80.63999938964844	82.4800033569336	80.51000213623047	82.05000305175781	3248000.0
614	2017-12-06	80.48999786376953	81.13999938964844	80.23999786376953	80.75	2582100.0
615	2017-12-07	79.36000061035156	80.5	79.30999755859375	80.16999816894531	2532300.0
616	2017-12-08	78.4800033569336	79.70600128173828	77.93499755859375	79.5999984741211	5332600.0
617	2017-12-11	78.37000274658203	78.38999938964844	77.19000244140625	78.18000030517578	3988400.0
618	2017-12-12	78.94999694824219	79.08999633789062	78.12000274658203	78.33000183105469	3140800.0
619	2017-12-13	79.27999877929688	79.5999984741211	78.7699966430664	79.25	3028300.0
620	2017-12-14	78.9800033569336	79.69999694824219	78.87000274658203	79.27999877929688	3321300.0
621	2017-12-15	79.54000091552734	79.83000183105469	79.01000213623047	79.80000305175781	6684900.0
622	2017-12-18	79.37000274658203	80.36000061035156	79.29000091552734	79.9800033569336	2721100.0
623	2017-12-19	78.5199966430664	79.81999969482422	78.38999938964844	79.5199966430664	2889900.0
624	2017-12-20	77.37999725341797	78.88999938964844	77.31999969482422	78.80999755859375	3802400.0
625	2017-12-21	77.87999725341797	78.16999816894531	77.06999969482422	77.83999633789062	4562400.0
626	2017-12-22	78.23999786376953	78.5999984741211	77.87999725341797	78.13999938964844	3091400.0
627	2017-12-26	78.11000061035156	78.47000122070312	78.0	78.12000274658203	2532000.0
628	2017-12-27	77.9800033569336	78.5999984741211	77.94999694824219	78.23999786376953	1757300.0
629	2017-12-28	77.91999816894531	78.29000091552734	77.72000122070312	78.22000122070312	1883800.0
630	2017-12-29	77.76000213623047	78.68000030517578	77.69000244140625	77.69999694824219	2443700.0
631	2018-01-02	77.0199966430664	78.30999755859375	76.87999725341797	78.22000122070312	4009000.0
632	2018-01-03	77.01000213623047	77.58999633789062	76.9000015258789	77.33000183105469	3369300.0
633	2018-01-04	77.91000366210938	78.22000122070312	77.05999755859375	77.2300033569336	3608500.0
634	2018-01-05	77.83999633789062	78.33000183105469	77.2300033569336	78.04000091552734	4152500.0
635	2018-01-08	78.4800033569336	78.58000183105469	77.81999969482422	77.81999969482422	3126900.0
636	2018-01-09	78.62000274658203	78.72000122070312	78.05000305175781	78.54000091552734	3436500.0
637	2018-01-10	77.88999938964844	78.6500015258789	77.4000015258789	78.6500015258789	3823700.0
638	2018-01-11	77.12999725341797	78.19999694824219	77.0199966430664	78.0199966430664	3493700.0
639	2018-01-12	77.3499984741211	77.56999969482422	76.5999984741211	77.3499984741211	4223500.0
640	2018-01-16	78.63999938964844	78.91999816894531	77.55999755859375	77.97000122070312	5327800.0
641	2018-01-17	80.06999969482422	80.66999816894531	78.79000091552734	79.11000061035156	6547600.0
642	2018-01-18	79.2699966430664	80.5999984741211	79.0199966430664	80.16000366210938	3447200.0
643	2018-01-19	79.66000366210938	79.95999908447266	79.0999984741211	79.52999877929688	3749400.0
644	2018-01-22	80.16999816894531	80.44999694824219	79.76000213623047	79.81999969482422	3988300.0
645	2018-01-23	80.2699966430664	80.52999877929688	79.55999755859375	79.76000213623047	2833000.0
646	2018-01-24	79.86000061035156	80.58999633789062	79.70999908447266	80.5	3119600.0
647	2018-01-25	79.66999816894531	80.44499969482422	79.38200378417969	80.0	2927300.0
648	2018-01-26	79.38999938964844	80.0	78.4000015258789	79.9000015258789	4772400.0
649	2018-01-29	78.41999816894531	79.87999725341797	78.38999938964844	79.16999816894531	3280500.0
650	2018-01-30	78.5	79.66000366210938	78.43000030517578	78.63999938964844	3334300.0
651	2018-01-31	78.38999938964844	78.87999725341797	77.8499984741211	78.62000274658203	4855700.0
652	2018-02-01	78.56999969482422	78.94999694824219	77.5999984741211	78.12000274658203	3119800.0
653	2018-02-02	77.19000244140625	78.33999633789062	76.6500015258789	78.12000274658203	5239700.0
654	2018-02-05	74.26000213623047	77.93900299072266	74.17500305175781	77.29000091552734	5372900.0
655	2018-02-06	74.30999755859375	74.31999969482422	72.05000305175781	73.83999633789062	7556400.0
656	2018-02-07	73.55000305175781	74.70999908447266	73.5199966430664	73.83999633789062	6753700.0
657	2018-02-08	71.58000183105469	74.04000091552734	71.25	73.5999984741211	8210800.0
658	2018-02-09	71.37999725341797	72.66000366210938	70.24500274658203	72.0	6871000.0
659	2018-02-12	71.80999755859375	72.62999725341797	71.44999694824219	71.5199966430664	4372900.0
660	2018-02-13	71.70999908447266	71.98999786376953	70.68000030517578	71.5199966430664	4043600.0
661	2018-02-14	71.91999816894531	72.04000091552734	70.69999694824219	71.33999633789062	5503100.0
662	2018-02-15	72.70999908447266	72.77999877929688	70.6500015258789	72.19000244140625	7410900.0
663	2018-02-16	70.80000305175781	71.25	67.6500015258789	69.94000244140625	14988800.0
664	2018-02-20	68.69000244140625	70.80000305175781	68.0199966430664	70.77999877929688	8715200.0
665	2018-02-21	67.47000122070312	68.93000030517578	67.44000244140625	68.91999816894531	6647900.0
666	2018-02-22	67.63999938964844	68.2490005493164	67.05000305175781	67.37999725341797	5972000.0
667	2018-02-23	69.0199966430664	69.11000061035156	67.3499984741211	67.95999908447266	5740900.0
668	2018-02-26	69.73999786376953	70.0	68.55999755859375	69.5999984741211	7520500.0
669	2018-02-27	67.87000274658203	70.01499938964844	67.86000061035156	69.61000061035156	5412100.0
670	2018-02-28	67.05000305175781	68.58999633789062	67.02999877929688	68.2699966430664	6193000.0
671	2018-03-01	66.88999938964844	67.98899841308594	66.36000061035156	67.13999938964844	5209600.0
672	2018-03-02	67.16999816894531	67.61000061035156	66.5199966430664	67.0199966430664	4820800.0
673	2018-03-05	67.43000030517578	67.7300033569336	66.72000122070312	66.72000122070312	3910800.0
674	2018-03-06	67.7699966430664	67.87000274658203	67.2300033569336	67.69999694824219	3539400.0
675	2018-03-07	67.45999908447266	67.58999633789062	66.7300033569336	67.3499984741211	3316500.0
676	2018-03-08	66.98999786376953	67.36000061035156	66.46499633789062	67.16999816894531	3508400.0
677	2018-03-09	67.2300033569336	67.5999984741211	66.52999877929688	67.19999694824219	4911000.0
678	2018-03-12	67.69999694824219	67.88999938964844	67.0999984741211	67.26000213623047	2653200.0
679	2018-03-13	67.37000274658203	67.94999694824219	67.16000366210938	67.83999633789062	3360700.0
680	2018-03-14	66.58000183105469	67.91000366210938	66.22000122070312	67.61000061035156	3900900.0
681	2018-03-15	65.45999908447266	66.66999816894531	65.11499786376953	66.4000015258789	4870800.0
682	2018-03-16	65.36000061035156	65.83999633789062	64.94000244140625	65.44999694824219	7204500.0
683	2018-03-19	63.95000076293945	65.36000061035156	63.58000183105469	65.18000030517578	6947200.0
684	2018-03-20	63.18000030517578	64.20999908447266	62.81999969482422	64.02999877929688	7502500.0
685	2018-03-21	61.9900016784668	62.7599983215332	61.75	62.529998779296875	7088700.0
686	2018-03-22	60.529998779296875	61.959999084472656	60.4900016784668	61.72999954223633	8156600.0
687	2018-03-23	60.029998779296875	61.65700149536133	59.95000076293945	60.72999954223633	6316300.0
688	2018-03-26	61.650001525878906	61.72999954223633	60.529998779296875	60.880001068115234	5310600.0
689	2018-03-27	60.70000076293945	61.97999954223633	60.38999938964844	61.7400016784668	5276500.0
690	2018-03-28	61.369998931884766	61.959999084472656	60.750999450683594	60.84000015258789	4778200.0
691	2018-03-29	62.290000915527344	62.619998931884766	61.685001373291016	61.790000915527344	5001900.0
692	2018-04-02	60.060001373291016	62.0	59.790000915527344	61.939998626708984	5294200.0
693	2018-04-03	60.2400016784668	60.65999984741211	59.47999954223633	60.619998931884766	6325300.0
694	2018-04-04	61.380001068115234	61.823001861572266	59.72600173950195	59.790000915527344	4764400.0
695	2018-04-05	61.310001373291016	61.900001525878906	60.95000076293945	61.70000076293945	4272700.0
696	2018-04-06	60.540000915527344	61.97999954223633	60.15999984741211	61.09000015258789	3932000.0
697	2018-04-09	60.650001525878906	61.400001525878906	60.34000015258789	60.88999938964844	4669300.0
698	2018-04-10	61.25	61.81999969482422	60.619998931884766	61.650001525878906	4667400.0
699	2018-04-11	61.540000915527344	61.83000183105469	60.779998779296875	60.849998474121094	3852600.0
700	2018-04-12	60.939998626708984	61.70500183105469	60.779998779296875	61.529998779296875	5145800.0
701	2018-04-13	60.91999816894531	61.130001068115234	60.4900016784668	61.06999969482422	3746000.0
702	2018-04-16	61.189998626708984	61.310001373291016	59.91999816894531	60.02000045776367	5446000.0
703	2018-04-17	61.689998626708984	61.810001373291016	61.09000015258789	61.689998626708984	4444100.0
704	2018-04-18	60.790000915527344	61.79999923706055	60.349998474121094	61.65999984741211	5525800.0
705	2018-04-19	59.72999954223633	60.88999938964844	59.630001068115234	60.75	7461800.0
706	2018-04-20	58.220001220703125	60.15800094604492	57.54999923706055	59.849998474121094	9765800.0
707	2018-04-23	57.68000030517578	58.189998626708984	57.40999984741211	58.0	7905100.0
708	2018-04-24	56.529998779296875	58.0	56.11000061035156	57.95000076293945	8266800.0
709	2018-04-25	56.849998474121094	57.400001525878906	56.290000915527344	56.52000045776367	6766600.0
710	2018-04-26	57.33000183105469	57.465999603271484	56.5099983215332	57.029998779296875	5147400.0
711	2018-04-27	57.65999984741211	58.2599983215332	57.36000061035156	57.43000030517578	4096100.0
712	2018-04-30	56.380001068115234	58.15999984741211	56.36000061035156	57.900001525878906	6761600.0
713	2018-05-01	55.70000076293945	56.439998626708984	55.29999923706055	56.31999969482422	6350200.0
714	2018-05-02	54.20000076293945	55.95000076293945	54.11000061035156	55.880001068115234	9045100.0
715	2018-05-03	54.95000076293945	56.400001525878906	54.939998626708984	56.27000045776367	10380800.0
716	2018-05-04	58.0099983215332	58.45000076293945	54.689998626708984	55.0	9221300.0
717	2018-05-07	58.83000183105469	59.244998931884766	58.189998626708984	58.5	7337400.0
718	2018-05-08	58.7599983215332	59.130001068115234	57.619998931884766	58.689998626708984	7163200.0
719	2018-05-09	58.47999954223633	59.31999969482422	58.09000015258789	58.939998626708984	5002300.0
720	2018-05-10	59.040000915527344	59.349998474121094	58.54999923706055	58.75	3934200.0
721	2018-05-11	59.2400016784668	59.86000061035156	58.970001220703125	58.970001220703125	3980300.0
722	2018-05-14	59.279998779296875	59.599998474121094	58.91999816894531	59.369998931884766	4228700.0
723	2018-05-15	59.040000915527344	59.4900016784668	58.619998931884766	59.15999984741211	5662600.0
724	2018-05-16	59.290000915527344	59.31999969482422	58.529998779296875	59.060001373291016	4334000.0
725	2018-05-17	58.060001373291016	58.84000015258789	57.720001220703125	58.720001220703125	4694100.0
726	2018-05-18	56.790000915527344	57.65999984741211	55.71500015258789	57.61000061035156	9529000.0
727	2018-05-21	56.45000076293945	57.349998474121094	56.20199966430664	57.0	4588300.0
728	2018-05-22	56.58000183105469	57.25600051879883	56.209999084472656	56.58000183105469	4179500.0
729	2018-05-23	56.97999954223633	57.08000183105469	56.29999923706055	56.29999923706055	3134900.0
730	2018-05-24	57.060001373291016	57.15999984741211	56.380001068115234	57.0	2750600.0
731	2018-05-25	57.77000045776367	58.119998931884766	57.099998474121094	57.119998931884766	3296000.0
732	2018-05-29	57.400001525878906	57.86000061035156	56.939998626708984	57.56999969482422	4231400.0
733	2018-05-30	58.84000015258789	59.060001373291016	57.439998626708984	57.650001525878906	5587300.0
734	2018-05-31	57.47999954223633	58.939998626708984	57.150001525878906	58.790000915527344	6787400.0
735	2018-06-01	57.650001525878906	58.18000030517578	57.279998779296875	57.63999938964844	4745600.0
736	2018-06-04	58.41999816894531	58.65999984741211	57.75	57.849998474121094	3626300.0
737	2018-06-05	57.91999816894531	58.79199981689453	57.66699981689453	58.779998779296875	4920300.0
738	2018-06-06	57.91999816894531	58.09000015258789	57.0099983215332	58.09000015258789	4826800.0
739	2018-06-07	57.66999816894531	58.15999984741211	57.06999969482422	57.5099983215332	4501800.0
740	2018-06-08	58.470001220703125	58.59000015258789	57.66999816894531	57.790000915527344	4266700.0
741	2018-06-11	59.880001068115234	60.13999938964844	58.58000183105469	58.599998474121094	5252000.0
742	2018-06-12	60.119998931884766	60.650001525878906	59.290000915527344	60.22999954223633	4309300.0
743	2018-06-13	60.099998474121094	60.68000030517578	59.650001525878906	60.36000061035156	3477900.0
744	2018-06-14	60.66999816894531	61.0099983215332	59.939998626708984	60.38999938964844	3572700.0
745	2018-06-15	61.61000061035156	61.63999938964844	60.38999938964844	60.810001373291016	7616400.0
746	2018-06-18	60.869998931884766	62.650001525878906	60.470001220703125	61.43000030517578	4491300.0
747	2018-06-19	62.13999938964844	62.27000045776367	60.5	60.59000015258789	5974300.0
748	2018-06-20	63.040000915527344	63.34000015258789	62.0	62.27000045776367	6027600.0
749	2018-06-21	62.56999969482422	63.20000076293945	62.25	63.04999923706055	4956000.0
750	2018-06-22	63.209999084472656	63.45000076293945	62.65999984741211	62.810001373291016	4247200.0
751	2018-06-25	63.31999969482422	64.54000091552734	62.81999969482422	62.849998474121094	4976500.0
752	2018-06-26	63.209999084472656	63.61000061035156	62.349998474121094	63.58000183105469	4190400.0
753	2018-06-27	62.689998626708984	63.814998626708984	62.5099983215332	62.9900016784668	3250100.0
754	2018-06-28	62.650001525878906	63.31999969482422	62.505001068115234	62.84000015258789	3688000.0
755	2018-06-29	62.81999969482422	63.22999954223633	62.130001068115234	62.90999984741211	3812500.0
756	2018-07-02	62.09000015258789	62.59000015258789	61.52000045776367	62.5	3666600.0
757	2018-07-03	62.63999938964844	63.130001068115234	62.33000183105469	62.33000183105469	1674000.0
758	2018-07-05	63.95000076293945	64.0	62.63999938964844	63.279998779296875	2834300.0
759	2018-07-06	64.43000030517578	64.62000274658203	63.66999816894531	64.0	3330000.0
760	2018-07-09	63.970001220703125	64.75	63.619998931884766	64.6500015258789	3079900.0
761	2018-07-10	64.0	64.33999633789062	63.33000183105469	64.33999633789062	3112900.0
762	2018-07-11	63.7400016784668	64.27999877929688	63.5099983215332	63.90999984741211	2520900.0
763	2018-07-12	63.63999938964844	64.05000305175781	63.290000915527344	63.93000030517578	2659900.0
764	2018-07-13	63.849998474121094	64.58999633789062	63.5	63.63999938964844	3997900.0
765	2018-07-16	62.63999938964844	63.9900016784668	62.59000015258789	63.88999938964844	4164900.0
766	2018-07-17	63.04999923706055	63.380001068115234	62.54999923706055	62.63999938964844	5032300.0
767	2018-07-18	61.59000015258789	63.18000030517578	61.540000915527344	63.04999923706055	5196400.0
768	2018-07-19	61.34000015258789	62.0099983215332	60.880001068115234	61.310001373291016	6839500.0
769	2018-07-20	60.689998626708984	61.380001068115234	60.54999923706055	61.27000045776367	5809500.0
770	2018-07-23	60.29999923706055	60.88999938964844	60.13999938964844	60.400001525878906	4857500.0
771	2018-07-24	59.66999816894531	60.470001220703125	59.150001525878906	60.29999923706055	6374000.0
772	2018-07-25	59.84000015258789	60.15999984741211	58.939998626708984	59.709999084472656	3713900.0
773	2018-07-26	60.47999954223633	61.70000076293945	60.22999954223633	60.720001220703125	4082200.0
774	2018-07-27	60.2599983215332	61.04899978637695	59.887001037597656	60.599998474121094	3771100.0
775	2018-07-30	60.279998779296875	60.619998931884766	59.81999969482422	60.099998474121094	3743100.0
776	2018-07-31	60.25	61.16999816894531	60.0099983215332	60.61000061035156	6484800.0
777	2018-08-01	59.279998779296875	60.099998474121094	59.25	60.0	4013200.0
778	2018-08-02	59.400001525878906	59.650001525878906	58.24300003051758	59.099998474121094	6445100.0
779	2018-08-03	64.4800033569336	64.98999786376953	60.380001068115234	61.0	16199700.0
780	2018-08-06	62.29999923706055	64.12000274658203	62.150001525878906	63.849998474121094	7453200.0
781	2018-08-07	61.31999969482422	62.540000915527344	61.07500076293945	62.5	6542400.0
782	2018-08-08	60.279998779296875	60.849998474121094	59.5	60.08000183105469	11053800.0
783	2018-08-09	60.0	60.619998931884766	59.68000030517578	60.41999816894531	6568700.0
784	2018-08-10	59.650001525878906	60.0	59.099998474121094	59.7599983215332	5118000.0
785	2018-08-13	59.279998779296875	59.709999084472656	58.83000183105469	59.47999954223633	5790400.0
786	2018-08-14	59.52000045776367	60.060001373291016	59.43000030517578	59.5	4439900.0
787	2018-08-15	59.09000015258789	59.58000183105469	58.97999954223633	59.560001373291016	5299600.0
788	2018-08-16	60.029998779296875	60.150001525878906	58.83000183105469	58.970001220703125	6261800.0
789	2018-08-17	61.02000045776367	61.310001373291016	59.77000045776367	60.29999923706055	6417000.0
790	2018-08-20	60.63999938964844	61.68199920654297	60.61000061035156	61.029998779296875	4647000.0
791	2018-08-21	59.84000015258789	60.75	59.59000015258789	60.75	4849800.0
792	2018-08-22	59.54999923706055	60.099998474121094	59.34000015258789	59.97999954223633	3224800.0
793	2018-08-23	58.79999923706055	59.4900016784668	58.75	59.2599983215332	5179800.0
794	2018-08-24	59.029998779296875	59.41999816894531	58.7599983215332	58.91999816894531	4513200.0
795	2018-08-27	59.56999969482422	59.869998931884766	59.18000030517578	59.349998474121094	3496800.0
796	2018-08-28	58.790000915527344	59.869998931884766	58.790000915527344	59.5099983215332	4293500.0
797	2018-08-29	59.29999923706055	59.369998931884766	58.560001373291016	58.900001525878906	5188900.0
798	2018-08-30	58.220001220703125	59.56999969482422	58.165000915527344	59.130001068115234	5063800.0
799	2018-08-31	58.27000045776367	58.56999969482422	57.630001068115234	58.35499954223633	5520300.0
800	2018-09-04	56.65999984741211	58.619998931884766	56.54999923706055	58.45000076293945	6918700.0
801	2018-09-05	57.0	57.7140007019043	56.290000915527344	56.650001525878906	7064200.0
802	2018-09-06	56.79999923706055	57.25	56.060001373291016	57.040000915527344	8822100.0
803	2018-09-07	56.59000015258789	56.720001220703125	56.16999816894531	56.689998626708984	6815900.0
804	2018-09-10	57.2400016784668	57.47999954223633	56.810001373291016	56.900001525878906	8285300.0
805	2018-09-11	57.7599983215332	57.8650016784668	56.689998626708984	57.349998474121094	7617300.0
806	2018-09-12	59.119998931884766	59.529998779296875	57.79999923706055	58.22999954223633	6699000.0
807	2018-09-13	59.4900016784668	59.90999984741211	58.900001525878906	59.25	5891500.0
808	2018-09-14	58.970001220703125	59.35900115966797	58.599998474121094	59.29999923706055	3953700.0
809	2018-09-17	58.349998474121094	58.4900016784668	57.70000076293945	58.02000045776367	7494000.0
810	2018-09-18	57.099998474121094	58.04999923706055	56.380001068115234	57.849998474121094	7285100.0
811	2018-09-19	56.88999938964844	57.45000076293945	56.81999969482422	57.31999969482422	5079400.0
812	2018-09-20	57.56999969482422	57.944000244140625	57.220001220703125	57.279998779296875	5364600.0
813	2018-09-21	57.119998931884766	57.939998626708984	57.04999923706055	57.93000030517578	11543500.0
814	2018-09-24	56.52000045776367	57.29999923706055	56.23500061035156	57.0	4729000.0
815	2018-09-25	55.65999984741211	56.84299850463867	55.599998474121094	56.650001525878906	3813200.0
816	2018-09-26	55.16999816894531	55.91999816894531	55.06999969482422	55.90999984741211	5436500.0
817	2018-09-27	55.040000915527344	55.775001525878906	54.31999969482422	55.11000061035156	7881900.0
818	2018-09-28	55.11000061035156	55.439998626708984	54.400001525878906	54.97999954223633	6505300.0
819	2018-10-01	55.540000915527344	55.935001373291016	55.224998474121094	55.4900016784668	6208700.0
820	2018-10-02	55.93000030517578	56.290000915527344	55.459999084472656	55.56999969482422	3930000.0
821	2018-10-03	55.599998474121094	56.5	55.380001068115234	56.06999969482422	5395100.0
822	2018-10-04	55.52000045776367	55.880001068115234	55.13999938964844	55.45000076293945	4349500.0
823	2018-10-05	55.88999938964844	56.040000915527344	55.22999954223633	55.70000076293945	4163400.0
824	2018-10-08	57.060001373291016	57.310001373291016	55.849998474121094	55.849998474121094	6060700.0
825	2018-10-09	56.06999969482422	57.47999954223633	55.59000015258789	57.29999923706055	8535700.0
826	2018-10-10	55.7400016784668	57.029998779296875	55.72999954223633	55.810001373291016	7799600.0
827	2018-10-11	53.81999969482422	56.22999954223633	53.56999969482422	55.970001220703125	9593800.0
828	2018-10-12	54.2400016784668	54.43000030517578	53.029998779296875	53.939998626708984	9452500.0
829	2018-10-15	54.470001220703125	54.959999084472656	54.04999923706055	54.04999923706055	4829800.0
830	2018-10-16	55.439998626708984	55.65999984741211	54.4900016784668	54.709999084472656	4813700.0
831	2018-10-17	56.400001525878906	57.02000045776367	55.29999923706055	55.40999984741211	7094000.0
832	2018-10-18	55.540000915527344	56.91999816894531	55.43000030517578	56.40999984741211	6075400.0
833	2018-10-19	57.560001373291016	57.755001068115234	56.099998474121094	56.150001525878906	8880700.0
834	2018-10-22	56.209999084472656	58.08000183105469	56.09000015258789	57.65999984741211	7390000.0
835	2018-10-23	56.599998474121094	56.861000061035156	55.529998779296875	56.20000076293945	6429000.0
836	2018-10-24	55.779998779296875	57.380001068115234	55.70500183105469	56.41999816894531	5833800.0
837	2018-10-25	55.97999954223633	56.540000915527344	55.34000015258789	55.7599983215332	5712800.0
838	2018-10-26	54.650001525878906	55.58000183105469	54.29999923706055	55.5099983215332	6480000.0
839	2018-10-29	55.52000045776367	56.11000061035156	54.720001220703125	55.16999816894531	6301400.0
840	2018-10-30	55.849998474121094	56.43000030517578	55.33000183105469	55.619998931884766	6015500.0
841	2018-10-31	54.970001220703125	55.54499816894531	53.77000045776367	55.5	8888100.0
842	2018-11-01	56.20000076293945	56.5	54.61000061035156	55.130001068115234	7427700.0
843	2018-11-02	50.72999954223633	52.52000045776367	50.4109992980957	52.25	22310600.0
844	2018-11-05	52.38999938964844	53.0	51.040000915527344	51.06999969482422	10481500.0
845	2018-11-06	53.459999084472656	53.720001220703125	52.43000030517578	52.77000045776367	6724000.0
846	2018-11-07	53.54999923706055	54.029998779296875	52.900001525878906	53.849998474121094	5379400.0
847	2018-11-08	53.310001373291016	53.599998474121094	52.939998626708984	53.25	5031800.0
848	2018-11-09	53.9900016784668	54.14500045776367	53.06999969482422	53.36000061035156	5712700.0
849	2018-11-12	53.66999816894531	54.869998931884766	53.5099983215332	54.029998779296875	5540900.0
850	2018-11-13	53.380001068115234	54.27000045776367	52.97999954223633	53.75	5511400.0
851	2018-11-14	52.63999938964844	53.560001373291016	52.16999816894531	53.43000030517578	5601600.0
852	2018-11-15	51.9900016784668	52.27000045776367	51.45000076293945	52.0	6902900.0
853	2018-11-16	52.08000183105469	52.900001525878906	51.77000045776367	52.0099983215332	11005000.0
854	2018-11-19	51.88999938964844	52.7400016784668	51.72999954223633	51.970001220703125	6378100.0
855	2018-11-20	50.939998626708984	52.3650016784668	50.709999084472656	52.04999923706055	5967000.0
856	2018-11-21	51.15999984741211	51.47999954223633	50.720001220703125	51.029998779296875	4154900.0
857	2018-11-23	51.040000915527344	51.5	50.83000183105469	51.029998779296875	2018700.0
858	2018-11-26	51.06999969482422	51.720001220703125	50.95000076293945	51.560001373291016	4527200.0
859	2018-11-27	51.79999923706055	51.85499954223633	50.584999084472656	50.93000030517578	5269200.0
860	2018-11-28	51.18000030517578	51.40999984741211	50.619998931884766	51.31999969482422	6212700.0
861	2018-11-29	51.189998626708984	51.654998779296875	50.83000183105469	50.959999084472656	4840300.0
862	2018-11-30	51.119998931884766	51.290000915527344	50.779998779296875	51.11000061035156	6402800.0
863	2018-12-03	51.41999816894531	51.65999984741211	50.880001068115234	51.400001525878906	5849600.0
864	2018-12-04	49.97999954223633	51.689998626708984	49.86000061035156	51.400001525878906	6460000.0
865	2018-12-06	49.52000045776367	50.22999954223633	48.52000045776367	50.0	8413300.0
866	2018-12-07	48.709999084472656	49.94499969482422	48.51499938964844	49.400001525878906	5152600.0
867	2018-12-10	48.27000045776367	49.0	47.189998626708984	48.86000061035156	7708700.0
868	2018-12-11	48.380001068115234	49.310001373291016	48.130001068115234	48.709999084472656	6550200.0
869	2018-12-12	48.2599983215332	49.16999816894531	48.22999954223633	48.95000076293945	7351700.0
870	2018-12-13	48.470001220703125	48.63199996948242	48.0	48.369998931884766	4683500.0
871	2018-12-14	47.459999084472656	48.45000076293945	47.374000549316406	48.36000061035156	5653400.0
872	2018-12-17	46.81999969482422	47.98500061035156	46.369998931884766	47.5	7994300.0
873	2018-12-18	46.150001525878906	47.2400016784668	45.880001068115234	46.97999954223633	7852600.0
874	2018-12-19	45.09000015258789	46.880001068115234	44.869998931884766	46.5	11399300.0
875	2018-12-20	44.849998474121094	45.47999954223633	44.41999816894531	45.08000183105469	11469400.0
876	2018-12-21	44.04999923706055	45.900001525878906	43.94599914550781	45.04999923706055	13230600.0
877	2018-12-24	42.540000915527344	44.220001220703125	42.439998626708984	44.060001373291016	5241100.0
878	2018-12-26	43.290000915527344	43.290000915527344	41.599998474121094	42.65999984741211	9547100.0
879	2018-12-27	43.7599983215332	43.790000915527344	42.279998779296875	43.220001220703125	9022000.0
880	2018-12-28	43.56999969482422	44.54999923706055	43.38999938964844	43.88999938964844	8321800.0
881	2018-12-31	43.040000915527344	43.41999816894531	42.34000015258789	42.90999984741211	9206000.0
882	2019-01-02	43.34000015258789	43.720001220703125	42.28499984741211	42.75	6417800.0
883	2019-01-03	43.310001373291016	43.880001068115234	42.97999954223633	43.150001525878906	7613500.0
884	2019-01-04	44.4900016784668	44.63999938964844	43.5	44.08000183105469	6452600.0
885	2019-01-07	45.33000183105469	45.709999084472656	44.0099983215332	44.4900016784668	6711400.0
886	2019-01-08	45.369998931884766	45.73400115966797	45.040000915527344	45.61000061035156	8308100.0
887	2019-01-09	45.130001068115234	45.470001220703125	44.77000045776367	45.310001373291016	6628800.0
888	2019-01-10	45.599998474121094	45.66999816894531	44.790000915527344	45.150001525878906	6153000.0
889	2019-01-11	45.61000061035156	45.86800003051758	44.78499984741211	45.790000915527344	4879400.0
890	2019-01-14	46.25	46.41999816894531	45.439998626708984	45.56999969482422	7977200.0
891	2019-01-15	46.90999984741211	46.91999816894531	46.2400016784668	46.65999984741211	6086900.0
892	2019-01-16	46.84000015258789	47.34000015258789	46.63999938964844	47.0	8449400.0
893	2019-01-17	47.08000183105469	47.099998474121094	46.310001373291016	46.91999816894531	7363900.0
894	2019-01-18	47.529998779296875	47.79999923706055	47.0	47.41999816894531	6141000.0
895	2019-01-22	47.279998779296875	47.900001525878906	46.5099983215332	47.84000015258789	6959800.0
896	2019-01-23	47.060001373291016	47.70000076293945	46.58000183105469	47.529998779296875	5213900.0
897	2019-01-24	46.540000915527344	47.07500076293945	46.400001525878906	46.58000183105469	6063000.0
898	2019-01-25	46.75	47.2400016784668	46.65999984741211	46.84000015258789	5422000.0
899	2019-01-28	46.900001525878906	47.11000061035156	46.060001373291016	46.779998779296875	6545800.0
900	2019-01-29	46.880001068115234	47.2599983215332	46.40999984741211	47.040000915527344	4440500.0
901	2019-01-30	46.75	47.13999938964844	46.52000045776367	47.0	5414300.0
902	2019-01-31	48.060001373291016	48.099998474121094	46.939998626708984	46.970001220703125	8319600.0
903	2019-02-01	47.7599983215332	48.2400016784668	47.525001525878906	48.13999938964844	4740200.0
904	2019-02-04	47.72999954223633	47.97999954223633	47.38999938964844	47.81999969482422	6251500.0
905	2019-02-05	48.13999938964844	48.15999984741211	47.459999084472656	47.619998931884766	6145700.0
906	2019-02-06	47.689998626708984	48.06999969482422	47.48500061035156	47.95000076293945	5012400.0
907	2019-02-07	47.22999954223633	47.69300079345703	46.81999969482422	47.06999969482422	9556900.0
908	2019-02-08	47.459999084472656	47.47999954223633	46.63999938964844	47.20000076293945	5278600.0
909	2019-02-11	47.33000183105469	47.75	46.880001068115234	47.5	5152500.0
910	2019-02-12	48.11000061035156	48.470001220703125	47.5	47.59000015258789	5363900.0
911	2019-02-13	47.63999938964844	48.41999816894531	47.61000061035156	48.310001373291016	6021400.0
912	2019-02-14	47.34000015258789	47.65999984741211	46.88999938964844	47.47999954223633	4390000.0
913	2019-02-15	47.619998931884766	48.09000015258789	47.34000015258789	47.81999969482422	5758800.0
914	2019-02-19	47.77000045776367	48.380001068115234	47.630001068115234	47.81999969482422	7443900.0
915	2019-02-20	48.2599983215332	48.5	47.630001068115234	47.900001525878906	7048900.0
916	2019-02-21	48.18000030517578	48.65999984741211	47.849998474121094	48.38999938964844	10117900.0
917	2019-02-22	34.95000076293945	36.0	34.5099983215332	35.849998474121094	135204800.0
918	2019-02-25	34.22999954223633	35.41999816894531	34.060001373291016	35.0	47394300.0
919	2019-02-26	33.119998931884766	34.5099983215332	33.040000915527344	34.2400016784668	36361600.0
920	2019-02-27	32.20000076293945	33.25	32.04999923706055	33.150001525878906	28284100.0
921	2019-02-28	33.189998626708984	33.63999938964844	31.81999969482422	32.41999816894531	39658300.0
922	2019-03-01	32.400001525878906	33.4900016784668	32.349998474121094	33.40999984741211	20796800.0
923	2019-03-04	33.22999954223633	33.54999923706055	32.77000045776367	32.900001525878906	19256700.0
924	2019-03-05	33.040000915527344	33.38999938964844	32.65999984741211	33.380001068115234	13556300.0
925	2019-03-06	32.86000061035156	33.20000076293945	32.75	33.130001068115234	8978600.0
926	2019-03-07	31.889999389648438	32.630001068115234	31.809999465942383	32.630001068115234	15205600.0
927	2019-03-08	32.099998474121094	32.29999923706055	31.600000381469727	31.690000534057617	12460800.0
928	2019-03-11	32.16999816894531	32.189998626708984	31.650999069213867	31.989999771118164	12449900.0
929	2019-03-12	31.989999771118164	32.41999816894531	31.856000900268555	32.20000076293945	10361500.0
930	2019-03-13	32.29999923706055	32.310001373291016	31.899999618530273	32.06999969482422	8688600.0
931	2019-03-14	31.8700008392334	32.5	31.850000381469727	32.34000015258789	8199900.0
932	2019-03-15	32.09000015258789	32.220001220703125	31.649999618530273	31.950000762939453	16516500.0
933	2019-03-18	32.029998779296875	32.099998474121094	31.530000686645508	31.799999237060547	13719500.0
934	2019-03-19	32.130001068115234	32.47999954223633	31.8799991607666	31.969999313354492	10194500.0
935	2019-03-20	32.02000045776367	32.18000030517578	31.739999771118164	32.099998474121094	10093500.0
936	2019-03-21	32.75	32.849998474121094	31.920000076293945	32.040000915527344	11186100.0
937	2019-03-22	32.290000915527344	32.849998474121094	32.189998626708984	32.83000183105469	12098300.0
938	2019-03-25	32.5	32.540000915527344	32.029998779296875	32.27000045776367	7663500.0
939	2019-03-26	32.900001525878906	33.04999923706055	32.5099983215332	32.540000915527344	7464000.0
940	2019-03-27	32.63999938964844	33.189998626708984	32.40999984741211	32.900001525878906	8391900.0
941	2019-03-28	32.88999938964844	33.029998779296875	32.68000030517578	32.70000076293945	6537800.0
942	2019-03-29	32.650001525878906	33.04999923706055	32.54999923706055	32.66999816894531	8130000.0
943	2019-04-01	32.5	32.97999954223633	32.415000915527344	32.79999923706055	7969100.0
944	2019-04-02	32.08000183105469	32.72999954223633	32.02000045776367	32.560001373291016	9344000.0
945	2019-04-03	32.25	32.36000061035156	32.02000045776367	32.2400016784668	8430300.0
946	2019-04-04	32.689998626708984	32.790000915527344	32.11000061035156	32.29999923706055	7574200.0
947	2019-04-05	33.16999816894531	33.20000076293945	32.619998931884766	32.689998626708984	8852400.0
948	2019-04-08	33.189998626708984	33.369998931884766	32.959999084472656	33.22999954223633	6571100.0
949	2019-04-09	32.95000076293945	33.22999954223633	32.849998474121094	33.15999984741211	6398800.0
950	2019-04-10	32.97999954223633	33.06999969482422	32.70000076293945	32.97999954223633	6323800.0
951	2019-04-11	32.9900016784668	33.19499969482422	32.79999923706055	33.08000183105469	6022200.0
952	2019-04-12	33.06999969482422	33.31999969482422	32.90999984741211	33.119998931884766	5278400.0
953	2019-04-15	33.13999938964844	33.18000030517578	32.84000015258789	33.09000015258789	5232900.0
954	2019-04-16	33.040000915527344	33.5	33.0099983215332	33.06999969482422	4618200.0
955	2019-04-17	32.88999938964844	33.11000061035156	32.849998474121094	33.04999923706055	6532700.0
956	2019-04-18	32.959999084472656	33.08000183105469	32.849998474121094	33.02000045776367	6834200.0
957	2019-04-22	32.900001525878906	33.779998779296875	32.810001373291016	33.529998779296875	10441400.0
958	2019-04-23	33.099998474121094	33.17499923706055	32.849998474121094	32.93000030517578	9615900.0
959	2019-04-24	32.7599983215332	32.900001525878906	32.32899856567383	32.86000061035156	8443100.0
960	2019-04-25	32.52000045776367	32.7400016784668	32.439998626708984	32.66999816894531	6196300.0
961	2019-04-26	33.060001373291016	33.099998474121094	32.57500076293945	32.70000076293945	6908200.0
962	2019-04-29	33.27000045776367	33.32600021362305	33.029998779296875	33.15999984741211	5963400.0
963	2019-04-30	33.2400016784668	33.470001220703125	33.060001373291016	33.310001373291016	9695000.0
964	2019-05-01	32.9900016784668	33.56999969482422	32.93000030517578	33.20000076293945	7402700.0
965	2019-05-02	32.18000030517578	32.83000183105469	31.81999969482422	32.70000076293945	12276800.0
966	2019-05-03	32.58000183105469	32.65999984741211	32.03499984741211	32.349998474121094	6995800.0
967	2019-05-06	32.77000045776367	32.939998626708984	32.310001373291016	32.349998474121094	10303800.0
968	2019-05-07	32.5	32.959999084472656	32.20000076293945	32.630001068115234	8719100.0
969	2019-05-08	32.43000030517578	32.619998931884766	32.2599983215332	32.5	5778600.0
970	2019-05-09	32.58000183105469	32.63999938964844	31.969999313354492	32.29999923706055	6838900.0
971	2019-05-10	32.650001525878906	32.72999954223633	31.670000076293945	32.560001373291016	9250000.0
972	2019-05-13	31.969999313354492	32.43000030517578	31.81999969482422	32.290000915527344	7944100.0
973	2019-05-14	32.27000045776367	32.400001525878906	31.979999542236328	32.08000183105469	7267300.0
974	2019-05-15	32.400001525878906	32.439998626708984	31.860000610351562	32.20000076293945	5744000.0
975	2019-05-16	32.459999084472656	32.72999954223633	32.290000915527344	32.369998931884766	5135600.0
976	2019-05-17	32.529998779296875	32.869998931884766	32.20500183105469	32.40999984741211	5852500.0
977	2019-05-20	31.790000915527344	32.36000061035156	31.639999389648438	32.31999969482422	9077200.0
978	2019-05-21	31.979999542236328	32.18000030517578	31.530000686645508	31.920000076293945	6531900.0
979	2019-05-22	31.8799991607666	32.11000061035156	31.704999923706055	31.979999542236328	6141600.0
980	2019-05-23	31.450000762939453	31.760000228881836	31.200000762939453	31.709999084472656	7162100.0
981	2019-05-24	31.110000610351562	31.729999542236328	31.030000686645508	31.6200008392334	8283900.0
982	2019-05-28	29.059999465942383	31.1200008392334	29.010000228881836	31.100000381469727	24476400.0
983	2019-05-29	28.68000030517578	28.950000762939453	28.43000030517578	28.889999389648438	13150600.0
984	2019-05-30	27.399999618530273	28.309999465942383	27.25	28.280000686645508	15970500.0
985	2019-05-31	27.649999618530273	27.68000030517578	26.959999084472656	27.270000457763672	10453400.0
986	2019-06-03	28.420000076293945	28.489999771118164	27.670000076293945	27.68000030517578	12485500.0
987	2019-06-04	28.670000076293945	28.73200035095215	28.399999618530273	28.489999771118164	11999700.0
988	2019-06-05	28.469999313354492	28.850000381469727	28.270000457763672	28.850000381469727	12103200.0
989	2019-06-06	28.6200008392334	28.639999389648438	28.170000076293945	28.440000534057617	9267400.0
990	2019-06-07	28.739999771118164	28.950000762939453	28.610000610351562	28.700000762939453	11638400.0
991	2019-06-10	30.309999465942383	30.5	29.850000381469727	30.100000381469727	24143900.0
992	2019-06-11	30.239999771118164	30.350000381469727	29.799999237060547	30.299999237060547	17107800.0
993	2019-06-12	30.1299991607666	30.3700008392334	29.969999313354492	30.209999084472656	13485300.0
994	2019-06-13	30.40999984741211	30.68000030517578	30.100000381469727	30.100000381469727	10592300.0
995	2019-06-14	30.309999465942383	30.530000686645508	29.979999542236328	30.489999771118164	11839700.0
996	2019-06-17	30.170000076293945	30.434999465942383	30.1200008392334	30.3700008392334	7957600.0
997	2019-06-18	30.270000457763672	30.489999771118164	30.1200008392334	30.43000030517578	10298700.0
998	2019-06-19	30.959999084472656	31.0049991607666	30.110000610351562	30.170000076293945	11185600.0
999	2019-06-20	31.1299991607666	31.364999771118164	30.920000076293945	31.149999618530273	8706200.0
1000	2019-06-21	31.479999542236328	31.5	30.791000366210938	31.110000610351562	12099000.0
1001	2019-06-24	30.520000457763672	31.479999542236328	30.485000610351562	31.34000015258789	10618400.0
1002	2019-06-25	30.68000030517578	30.850000381469727	30.35300064086914	30.389999389648438	7514700.0
1003	2019-06-26	30.84000015258789	30.950000762939453	30.15999984741211	30.40999984741211	7541900.0
1004	2019-06-27	30.770000457763672	30.829999923706055	30.549999237060547	30.68000030517578	5051500.0
1005	2019-06-28	31.040000915527344	31.06999969482422	30.68000030517578	30.899999618530273	7589100.0
1006	2019-07-01	30.459999084472656	31.440000534057617	30.329999923706055	31.260000228881836	8090900.0
1007	2019-07-02	30.520000457763672	30.639999389648438	30.229999542236328	30.43000030517578	8013900.0
1008	2019-07-03	31.25	31.329999923706055	30.63800048828125	30.84000015258789	7003100.0
1009	2019-07-05	30.989999771118164	31.21500015258789	30.52400016784668	31.209999084472656	5234200.0
1010	2019-07-08	30.690000534057617	31.049999237060547	30.579999923706055	30.989999771118164	4360000.0
1011	2019-07-09	30.5	30.809999465942383	30.434999465942383	30.600000381469727	5011400.0
1012	2019-07-10	31.299999237060547	31.350000381469727	30.579999923706055	30.600000381469727	6607400.0
1013	2019-07-11	30.649999618530273	31.579999923706055	30.610000610351562	31.43000030517578	5846400.0
1014	2019-07-12	30.799999237060547	30.920000076293945	30.549999237060547	30.649999618530273	4348200.0
1015	2019-07-15	30.68000030517578	30.920000076293945	30.559999465942383	30.8700008392334	4572400.0
1016	2019-07-16	30.31999969482422	30.7450008392334	30.239999771118164	30.68000030517578	4747100.0
1017	2019-07-17	30.440000534057617	30.520000457763672	30.260000228881836	30.389999389648438	3901500.0
1018	2019-07-18	31.049999237060547	31.145000457763672	30.35300064086914	30.440000534057617	6940700.0
1019	2019-07-19	31.540000915527344	31.719999313354492	30.760000228881836	30.979999542236328	9416200.0
1020	2019-07-22	31.489999771118164	31.84000015258789	31.309999465942383	31.579999923706055	7678900.0
1021	2019-07-23	31.950000762939453	32.38999938964844	31.450000762939453	31.510000228881836	6696300.0
1022	2019-07-24	32.06999969482422	32.08000183105469	31.579999923706055	31.940000534057617	7024400.0
1023	2019-07-25	31.549999237060547	32.18000030517578	31.334999084472656	31.809999465942383	5788100.0
1024	2019-07-26	31.850000381469727	31.950000762939453	31.440000534057617	31.670000076293945	3745800.0
1025	2019-07-29	31.760000228881836	31.96500015258789	31.549999237060547	31.899999618530273	4465100.0
1026	2019-07-30	31.84000015258789	31.860000610351562	31.309999465942383	31.6299991607666	4082000.0
1027	2019-07-31	32.0099983215332	32.2599983215332	31.46500015258789	31.8700008392334	10875600.0
1028	2019-08-01	32.529998779296875	33.25	31.6299991607666	32.099998474121094	10753300.0
1029	2019-08-02	32.209999084472656	32.689998626708984	31.790000915527344	32.619998931884766	5842700.0
1030	2019-08-05	31.440000534057617	31.940000534057617	31.219999313354492	31.770000457763672	9686200.0
1031	2019-08-06	30.579999923706055	31.5	30.549999237060547	31.440000534057617	8156700.0
1032	2019-08-07	30.8700008392334	31.0	29.489999771118164	30.530000686645508	10723200.0
1033	2019-08-08	28.219999313354492	28.239999771118164	26.049999237060547	26.729999542236328	44732500.0
1034	2019-08-09	26.5	27.790000915527344	26.440000534057617	27.639999389648438	19596000.0
1035	2019-08-12	26.290000915527344	26.600000381469727	25.739999771118164	26.5	14772300.0
1036	2019-08-13	25.959999084472656	26.666000366210938	25.950000762939453	26.1200008392334	16317800.0
1037	2019-08-14	25.520000457763672	26.280000686645508	25.190000534057617	25.850000381469727	14678700.0
1038	2019-08-15	25.059999465942383	25.577999114990234	24.885000228881836	25.5	9911700.0
1039	2019-08-16	25.40999984741211	25.649999618530273	25.10099983215332	25.200000762939453	9915600.0
1040	2019-08-19	25.709999084472656	25.8700008392334	25.440000534057617	25.700000762939453	6874800.0
1041	2019-08-20	25.139999389648438	25.40999984741211	25.09000015258789	25.280000686645508	6652700.0
1042	2019-08-21	25.270000457763672	25.469999313354492	25.030000686645508	25.170000076293945	5564900.0
1043	2019-08-22	25.6200008392334	25.719999313354492	25.219999313354492	25.290000915527344	7445200.0
1044	2019-08-23	25.329999923706055	25.850000381469727	25.260000228881836	25.610000610351562	7904100.0
1045	2019-08-26	25.579999923706055	25.655000686645508	25.25	25.530000686645508	7259600.0
1046	2019-08-27	25.0	25.600000381469727	24.979999542236328	25.579999923706055	7210900.0
1047	2019-08-28	25.170000076293945	25.270000457763672	24.860000610351562	24.959999084472656	4094100.0
1048	2019-08-29	25.329999923706055	25.559999465942383	25.299999237060547	25.40999984741211	5963500.0
1049	2019-08-30	25.520000457763672	25.809999465942383	25.40999984741211	25.530000686645508	6646600.0
1050	2019-09-03	26.059999465942383	26.139999389648438	25.219999313354492	25.420000076293945	8199000.0
1051	2019-09-04	26.260000228881836	26.360000610351562	25.90999984741211	26.260000228881836	6442900.0
1052	2019-09-05	26.59000015258789	27.0	26.360000610351562	26.360000610351562	7322500.0
1053	2019-09-06	27.280000686645508	27.459999084472656	26.459999084472656	26.670000076293945	10224700.0
1054	2019-09-09	28.079999923706055	28.15999984741211	27.25	27.31999969482422	9061200.0
1055	2019-09-10	28.959999084472656	28.969999313354492	28.079999923706055	28.100000381469727	8596700.0
1056	2019-09-11	29.280000686645508	29.68000030517578	28.780000686645508	29.110000610351562	10297200.0
1057	2019-09-12	29.030000686645508	29.709999084472656	28.979999542236328	29.56999969482422	7024000.0
1058	2019-09-13	29.25	29.485000610351562	29.06999969482422	29.190000534057617	5371500.0
1059	2019-09-16	29.6200008392334	29.760000228881836	29.06999969482422	29.1299991607666	6108700.0
1060	2019-09-17	28.360000610351562	28.719999313354492	28.239999771118164	28.489999771118164	25364700.0
1061	2019-09-18	28.40999984741211	28.559999465942383	28.100000381469727	28.299999237060547	9318700.0
1062	2019-09-19	28.149999618530273	28.5	28.040000915527344	28.399999618530273	8174500.0
1063	2019-09-20	28.139999389648438	28.469999313354492	28.020000457763672	28.110000610351562	8794700.0
1064	2019-09-23	28.200000762939453	28.280000686645508	27.924999237060547	28.200000762939453	8673100.0
1065	2019-09-24	27.93000030517578	28.260000228881836	27.684999465942383	28.209999084472656	7334900.0
1066	2019-09-25	28.139999389648438	28.200000762939453	27.868999481201172	27.979999542236328	5874100.0
1067	2019-09-26	28.010000228881836	28.290000915527344	27.889999389648438	28.200000762939453	6775800.0
1068	2019-09-27	27.84000015258789	28.229999542236328	27.704999923706055	28.100000381469727	5192400.0
1069	2019-09-30	27.934999465942383	28.020000457763672	27.6200008392334	27.889999389648438	4796200.0
1070	2019-10-01	27.34000015258789	28.0	27.219999313354492	27.93000030517578	4771700.0
1071	2019-10-02	26.549999237060547	27.239999771118164	26.270000457763672	27.209999084472656	7133100.0
1072	2019-10-03	26.540000915527344	26.559999465942383	25.969999313354492	26.489999771118164	5414000.0
1073	2019-10-04	26.975000381469727	27.0	26.40999984741211	26.530000686645508	3582200.0
1074	2019-10-07	26.940000534057617	27.184999465942383	26.719999313354492	27.030000686645508	4042400.0
1075	2019-10-08	26.709999084472656	27.0	26.530000686645508	26.8799991607666	5536500.0
1076	2019-10-09	26.729999542236328	26.920000076293945	26.53499984741211	26.8700008392334	3759900.0
1077	2019-10-10	26.940000534057617	27.066999435424805	26.71500015258789	26.790000915527344	3611200.0
1078	2019-10-11	27.079999923706055	27.31999969482422	26.969999313354492	27.030000686645508	9311700.0
1079	2019-10-14	27.31999969482422	27.395000457763672	26.78499984741211	27.079999923706055	4037800.0
1080	2019-10-15	27.489999771118164	27.6200008392334	27.10300064086914	27.299999237060547	5021500.0
1081	2019-10-16	27.440000534057617	27.81999969482422	27.385000228881836	27.520000457763672	4074600.0
1082	2019-10-17	27.770000457763672	27.81999969482422	27.280000686645508	27.5	4333100.0
1083	2019-10-18	27.610000610351562	28.165000915527344	27.600000381469727	27.829999923706055	5437000.0
1084	2019-10-21	27.809999465942383	28.020000457763672	27.40999984741211	27.610000610351562	5091700.0
1085	2019-10-22	28.5	28.56999969482422	27.530000686645508	27.829999923706055	6029900.0
1086	2019-10-23	28.610000610351562	28.610000610351562	28.06999969482422	28.469999313354492	6883900.0
1087	2019-10-24	28.450000762939453	28.631000518798828	28.1200008392334	28.6299991607666	5071700.0
1088	2019-10-25	28.3799991607666	28.584999084472656	28.209999084472656	28.420000076293945	3981700.0
1089	2019-10-28	28.3700008392334	28.479999542236328	28.1299991607666	28.360000610351562	5500300.0
1090	2019-10-29	28.139999389648438	28.399999618530273	28.03499984741211	28.3700008392334	6071300.0
1091	2019-10-30	28.5	28.68000030517578	27.940000534057617	28.100000381469727	9601500.0
1092	2019-10-31	32.33000183105469	32.4630012512207	28.5	30.09000015258789	38732500.0
1093	2019-11-01	32.61000061035156	33.380001068115234	32.119998931884766	32.119998931884766	15048800.0
1094	2019-11-04	33.33000183105469	33.40999984741211	32.7400016784668	32.900001525878906	9696400.0
1095	2019-11-05	32.90999984741211	33.290000915527344	32.380001068115234	33.290000915527344	7719900.0
1096	2019-11-06	33.13999938964844	33.43000030517578	32.970001220703125	33.13999938964844	7070300.0
1097	2019-11-07	32.720001220703125	33.25	32.47999954223633	33.16999816894531	5570100.0
1098	2019-11-08	32.849998474121094	32.90999984741211	32.5	32.7599983215332	4422700.0
1099	2019-11-11	32.7599983215332	32.88999938964844	32.57500076293945	32.88999938964844	3763900.0
1100	2019-11-12	32.97999954223633	33.220001220703125	32.58000183105469	32.709999084472656	5993200.0
1101	2019-11-13	33.29999923706055	33.41999816894531	32.71500015258789	32.869998931884766	5227000.0
1102	2019-11-14	30.959999084472656	32.4900016784668	30.610000610351562	32.4900016784668	14509400.0
1103	2019-11-15	31.299999237060547	31.5	30.920000076293945	30.959999084472656	6952100.0
1104	2019-11-18	31.010000228881836	31.299999237060547	30.40999984741211	31.239999771118164	7257300.0
1105	2019-11-19	31.299999237060547	31.493000030517578	31.030000686645508	31.110000610351562	6661500.0
1106	2019-11-20	31.09000015258789	31.440000534057617	30.959999084472656	31.149999618530273	5271400.0
1107	2019-11-21	30.239999771118164	31.0	30.15999984741211	31.0	8815000.0
1108	2019-11-22	30.540000915527344	30.639999389648438	30.219999313354492	30.350000381469727	4664400.0
1109	2019-11-25	31.059999465942383	31.1299991607666	30.395000457763672	30.6200008392334	7140600.0
1110	2019-11-26	30.469999313354492	31.25	30.280000686645508	31.200000762939453	8846200.0
1111	2019-11-27	30.3700008392334	30.850000381469727	30.325000762939453	30.709999084472656	4407500.0
1112	2019-11-29	30.5	30.559999465942383	30.15999984741211	30.31999969482422	2442200.0
1113	2019-12-02	30.950000762939453	30.954999923706055	30.329999923706055	30.5	5816500.0
1114	2019-12-03	30.799999237060547	30.899999618530273	30.469999313354492	30.829999923706055	5573200.0
1115	2019-12-04	31.030000686645508	31.280000686645508	30.75	30.790000915527344	5448200.0
1116	2019-12-05	31.25	31.68000030517578	31.09000015258789	31.280000686645508	4606300.0
1117	2019-12-06	31.09000015258789	31.350000381469727	30.950000762939453	31.280000686645508	6496100.0
1118	2019-12-09	31.93000030517578	32.2400016784668	31.139999389648438	31.239999771118164	8128000.0
1119	2019-12-10	31.8799991607666	32.22999954223633	31.81999969482422	32.04999923706055	5544500.0
1120	2019-12-11	31.600000381469727	32.125	31.59000015258789	31.940000534057617	5443200.0
1121	2019-12-12	31.940000534057617	32.130001068115234	31.6200008392334	31.649999618530273	5689800.0
1122	2019-12-13	31.600000381469727	32.119998931884766	31.409000396728516	32.0	5174500.0
1123	2019-12-16	31.739999771118164	32.0	31.549999237060547	31.760000228881836	4744400.0
1124	2019-12-17	31.6200008392334	31.784000396728516	31.354999542236328	31.690000534057617	6137700.0
1125	2019-12-18	31.75	31.899999618530273	31.624000549316406	31.700000762939453	6317600.0
1126	2019-12-19	31.899999618530273	32.11000061035156	31.610000610351562	31.860000610351562	7941000.0
1127	2019-12-20	32.220001220703125	32.25	31.780000686645508	32.029998779296875	12601700.0
1128	2019-12-23	31.920000076293945	32.29999923706055	31.81999969482422	32.20000076293945	6822800.0
1129	2019-12-24	31.979999542236328	32.08000183105469	31.864999771118164	31.93000030517578	1594400.0
1130	2019-12-26	31.6299991607666	31.979999542236328	31.5	31.950000762939453	3957800.0
1131	2019-12-27	31.6200008392334	31.885000228881836	31.530000686645508	31.719999313354492	4089700.0
1132	2019-12-30	31.709999084472656	31.809999465942383	31.559999465942383	31.670000076293945	3856500.0
1133	2019-12-31	32.130001068115234	32.314998626708984	31.540000915527344	31.700000762939453	6069400.0
1134	2020-01-02	31.610000610351562	32.41999816894531	31.5	32.290000915527344	6008700.0
1135	2020-01-03	31.239999771118164	31.649999618530273	31.219999313354492	31.5	5012700.0
1136	2020-01-06	31.309999465942383	31.469999313354492	30.899999618530273	31.170000076293945	4714700.0
1137	2020-01-07	30.760000228881836	31.28499984741211	30.510000228881836	31.25	7165700.0
1138	2020-01-08	30.59000015258789	30.940000534057617	30.350000381469727	30.739999771118164	5802900.0
1139	2020-01-09	30.579999923706055	30.690000534057617	29.940000534057617	30.670000076293945	8938400.0
1140	2020-01-10	30.700000762939453	30.874000549316406	30.56999969482422	30.59000015258789	4578200.0
1141	2020-01-13	31.15999984741211	31.174999237060547	30.700000762939453	30.90999984741211	4269100.0
1142	2020-01-14	31.729999542236328	31.75	31.1200008392334	31.1299991607666	6794100.0
1143	2020-01-15	31.600000381469727	31.959999084472656	31.540000915527344	31.690000534057617	4243700.0
1144	2020-01-16	31.729999542236328	32.02000045776367	31.649999618530273	31.700000762939453	3950400.0
1145	2020-01-17	31.030000686645508	31.860000610351562	30.950000762939453	31.799999237060547	6645600.0
1146	2020-01-21	31.010000228881836	31.1200008392334	30.405000686645508	30.959999084472656	7106600.0
1147	2020-01-22	30.670000076293945	31.083999633789062	30.5	31.079999923706055	4535000.0
1148	2020-01-23	30.68000030517578	30.790000915527344	30.34000015258789	30.530000686645508	4280600.0
1149	2020-01-24	30.40999984741211	30.725000381469727	30.09000015258789	30.700000762939453	5951500.0
1150	2020-01-27	30.350000381469727	30.475000381469727	29.854999542236328	30.149999618530273	5806100.0
1151	2020-01-28	30.1299991607666	30.670000076293945	30.084999084472656	30.450000762939453	5645000.0
1152	2020-01-29	29.6200008392334	30.110000610351562	29.594999313354492	30.110000610351562	9042600.0
1153	2020-01-30	29.940000534057617	29.989999771118164	29.270000457763672	29.610000610351562	6169800.0
1154	2020-01-31	29.200000762939453	29.920000076293945	29.03499984741211	29.899999618530273	8211800.0
1155	2020-02-03	29.149999618530273	29.3799991607666	28.920000076293945	29.200000762939453	6305700.0
1156	2020-02-04	29.149999618530273	29.6200008392334	29.09000015258789	29.5	7607100.0
1157	2020-02-05	29.3700008392334	29.950000762939453	29.110000610351562	29.360000610351562	9092800.0
1158	2020-02-06	29.059999465942383	29.600000381469727	28.920000076293945	29.31999969482422	6544800.0
1159	2020-02-07	29.540000915527344	30.299999237060547	28.709999084472656	28.959999084472656	13268800.0
1160	2020-02-10	29.690000534057617	29.850000381469727	29.399999618530273	29.649999618530273	5775800.0
1161	2020-02-11	30.010000228881836	30.149999618530273	29.6200008392334	29.889999389648438	7123300.0
1162	2020-02-12	30.040000915527344	30.549999237060547	29.94499969482422	30.170000076293945	8096300.0
1163	2020-02-13	27.770000457763672	29.229999542236328	27.360000610351562	29.115999221801758	37333600.0
1164	2020-02-14	26.8799991607666	27.920000076293945	26.459999084472656	27.850000381469727	23915700.0
1165	2020-02-18	27.329999923706055	27.450000762939453	26.299999237060547	26.770000457763672	16772400.0
1166	2020-02-19	27.309999465942383	27.452999114990234	27.110000610351562	27.360000610351562	7947900.0
1167	2020-02-20	27.420000076293945	27.777999877929688	27.149999618530273	27.270000457763672	7005900.0
1168	2020-02-21	27.260000228881836	27.510000228881836	27.170000076293945	27.200000762939453	6716800.0
1169	2020-02-24	26.6299991607666	27.139999389648438	26.260000228881836	26.959999084472656	12622200.0
1170	2020-02-25	26.06999969482422	26.700000762939453	25.75	26.6200008392334	11732200.0
1171	2020-02-26	25.639999389648438	26.239999771118164	25.360000610351562	26.229999542236328	11768200.0
1172	2020-02-27	24.969999313354492	25.489999771118164	24.760000228881836	25.3799991607666	14102800.0
1173	2020-02-28	24.770000457763672	24.809999465942383	24.010000228881836	24.549999237060547	16274100.0
1174	2020-03-02	26.06999969482422	26.079999923706055	24.56999969482422	24.75	14470800.0
1175	2020-03-03	25.5	26.520000457763672	25.2549991607666	26.0	11011400.0
1176	2020-03-04	26.450000762939453	26.479999542236328	25.600000381469727	25.93000030517578	8588100.0
1177	2020-03-05	26.649999618530273	26.75	25.729999542236328	25.829999923706055	12581900.0
1178	2020-03-06	26.030000686645508	26.389999389648438	25.6200008392334	25.65999984741211	8694600.0
1179	2020-03-09	23.959999084472656	24.700000762939453	23.670000076293945	24.079999923706055	16231400.0
1180	2020-03-10	24.5	24.889999389648438	23.489999771118164	24.670000076293945	12339200.0
1181	2020-03-11	23.65999984741211	24.239999771118164	23.30500030517578	23.90999984741211	11763400.0
1182	2020-03-12	20.059999465942383	22.06999969482422	20.040000915527344	21.899999618530273	15386400.0
1183	2020-03-13	23.969999313354492	23.989999771118164	20.700000762939453	21.239999771118164	15014300.0
1184	2020-03-16	22.020000457763672	23.56999969482422	19.989999771118164	20.899999618530273	14821500.0
1185	2020-03-17	23.829999923706055	23.90999984741211	20.84000015258789	22.209999084472656	12594400.0
1186	2020-03-18	23.690000534057617	24.0	21.92799949645996	22.34000015258789	11805700.0
1187	2020-03-19	22.280000686645508	23.559999465942383	21.920000076293945	23.15999984741211	12585300.0
1188	2020-03-20	22.280000686645508	23.239999771118164	21.780000686645508	22.450000762939453	12908300.0
1189	2020-03-23	20.770000457763672	23.299999237060547	20.670000076293945	22.290000915527344	14829300.0
1190	2020-03-24	22.989999771118164	23.364999771118164	21.530000686645508	21.790000915527344	11706200.0
1191	2020-03-25	22.959999084472656	24.31999969482422	22.8799991607666	23.389999389648438	15683100.0
1192	2020-03-26	24.770000457763672	27.3799991607666	22.979999542236328	23.239999771118164	12900700.0
1193	2020-03-27	24.239999771118164	25.18000030517578	23.610000610351562	24.0	8529400.0
1194	2020-03-30	25.170000076293945	25.299999237060547	24.040000915527344	24.639999389648438	8008400.0
1195	2020-03-31	24.739999771118164	25.489999771118164	24.395000457763672	25.110000610351562	7037500.0
1196	2020-04-01	23.68000030517578	24.385000228881836	23.5	24.020000457763672	6098600.0
1197	2020-04-02	24.639999389648438	24.790000915527344	23.360000610351562	23.479999542236328	7376700.0
1198	2020-04-03	25.31999969482422	25.475000381469727	24.389999389648438	24.389999389648438	9217500.0
1199	2020-04-06	25.90999984741211	26.1200008392334	25.559999465942383	26.0	7757500.0
1200	2020-04-07	26.610000610351562	27.479999542236328	26.040000915527344	26.969999313354492	12177900.0
1201	2020-04-08	27.31999969482422	27.5	26.610000610351562	26.75	7458600.0
1202	2020-04-09	28.110000610351562	28.4950008392334	27.350000381469727	27.350000381469727	11111900.0
1203	2020-04-13	27.93000030517578	28.174999237060547	27.34000015258789	27.899999618530273	6711500.0
1204	2020-04-14	28.450000762939453	28.674999237060547	27.93000030517578	28.09000015258789	6668600.0
1205	2020-04-15	28.049999237060547	28.09000015258789	27.40999984741211	28.0	6209600.0
1206	2020-04-16	29.229999542236328	29.40999984741211	28.200000762939453	28.5	9266000.0
1207	2020-04-17	29.329999923706055	29.489999771118164	28.645000457763672	29.1200008392334	8131600.0
1208	2020-04-20	29.170000076293945	29.799999237060547	28.8799991607666	28.979999542236328	6184200.0
1209	2020-04-21	28.469999313354492	29.1299991607666	28.309999465942383	28.93000030517578	6143300.0
1210	2020-04-22	28.760000228881836	28.940000534057617	28.450000762939453	28.829999923706055	4636800.0
1211	2020-04-23	28.530000686645508	29.049999237060547	28.459999084472656	28.6200008392334	4418300.0
1212	2020-04-24	29.229999542236328	29.334999084472656	28.59000015258789	28.59000015258789	7272300.0
1213	2020-04-27	30.190000534057617	30.25	29.350000381469727	29.5	7071600.0
1214	2020-04-28	30.43000030517578	30.770000457763672	30.05500030517578	30.479999542236328	6920900.0
1215	2020-04-29	30.530000686645508	31.03499984741211	30.170000076293945	30.540000915527344	7681100.0
1216	2020-04-30	30.329999923706055	30.889999389648438	29.530000686645508	30.1299991607666	10035200.0
1217	2020-05-01	29.3799991607666	30.239999771118164	29.149999618530273	29.989999771118164	6200700.0
1218	2020-05-04	28.93000030517578	29.239999771118164	28.450000762939453	29.139999389648438	6662800.0
1219	2020-05-05	28.940000534057617	29.485000610351562	28.860000610351562	29.0	7385600.0
1220	2020-05-06	29.399999618530273	29.56999969482422	28.8799991607666	29.139999389648438	6164200.0
1221	2020-05-07	28.829999923706055	29.719999313354492	28.729999542236328	29.579999923706055	4934300.0
1222	2020-05-08	29.559999465942383	29.665000915527344	28.93000030517578	29.09000015258789	5295900.0
1223	2020-05-11	29.329999923706055	29.575000762939453	29.260000228881836	29.309999465942383	3929600.0
1224	2020-05-12	29.3799991607666	29.780000686645508	29.34000015258789	29.34000015258789	4700200.0
1225	2020-05-13	28.760000228881836	29.520000457763672	28.479999542236328	29.440000534057617	6637400.0
1226	2020-05-14	28.799999237060547	28.934999465942383	28.1200008392334	28.5	4866400.0
1227	2020-05-15	29.200000762939453	29.31999969482422	28.559999465942383	28.709999084472656	5349400.0
1228	2020-05-18	30.8700008392334	31.139999389648438	29.950000762939453	30.059999465942383	12870200.0
1229	2020-05-19	29.90999984741211	30.93000030517578	29.899999618530273	30.81999969482422	6538500.0
1230	2020-05-20	30.239999771118164	30.479999542236328	29.979999542236328	30.149999618530273	4609500.0
1231	2020-05-21	29.709999084472656	30.110000610351562	29.59000015258789	30.059999465942383	4170800.0
1232	2020-05-22	29.950000762939453	29.989999771118164	29.559999465942383	29.56999969482422	3283400.0
1233	2020-05-26	30.21500015258789	30.735000610351562	30.139999389648438	30.360000610351562	5977800.0
1234	2020-05-27	31.030000686645508	31.059999465942383	30.270000457763672	30.360000610351562	5170600.0
1235	2020-05-28	30.389999389648438	30.75	30.260000228881836	30.6200008392334	3709900.0
1236	2020-05-29	30.469999313354492	30.59000015258789	29.770000457763672	30.270000457763672	6855800.0
1237	2020-06-01	30.424999237060547	30.780000686645508	30.31999969482422	30.5	5396200.0
1238	2020-06-02	31.43000030517578	31.459999084472656	30.420000076293945	30.489999771118164	7215400.0
1239	2020-06-03	31.309999465942383	31.829999923706055	31.280000686645508	31.5	5623100.0
1240	2020-06-04	31.489999771118164	31.5	30.81999969482422	30.974000930786133	6157000.0
1241	2020-06-05	32.619998931884766	32.63999938964844	31.690000534057617	31.729999542236328	19534500.0
1242	2020-06-08	33.970001220703125	34.0	32.5099983215332	32.540000915527344	11939500.0
1243	2020-06-09	33.099998474121094	33.5	32.7400016784668	33.29999923706055	5874900.0
1244	2020-06-10	32.5	33.189998626708984	32.400001525878906	33.09000015258789	5541200.0
1245	2020-06-11	31.18000030517578	31.90999984741211	31.139999389648438	31.719999313354492	6965100.0
1246	2020-06-12	31.799999237060547	31.979999542236328	31.229999542236328	31.790000915527344	5437100.0
1247	2020-06-15	32.119998931884766	32.119998931884766	30.989999771118164	31.260000228881836	5008100.0
1248	2020-06-16	32.72999954223633	32.900001525878906	32.02000045776367	32.58000183105469	5833900.0
1249	2020-06-17	32.79999923706055	33.380001068115234	32.7599983215332	32.91999816894531	5047600.0
1250	2020-06-18	33.18000030517578	33.20000076293945	32.5	32.61000061035156	3839700.0
1251	2020-06-19	33.47999954223633	33.70000076293945	33.06999969482422	33.25	9231500.0
1252	2020-06-22	33.150001525878906	33.369998931884766	32.79999923706055	33.06999969482422	6773000.0
1253	2020-06-23	32.400001525878906	33.37699890136719	32.30500030517578	33.20000076293945	7113900.0
1254	2020-06-24	32.130001068115234	32.314998626708984	31.670000076293945	32.25	5962600.0
1255	2020-06-25	31.8799991607666	32.06999969482422	31.510000228881836	31.950000762939453	4871100.0
1256	2020-06-26	30.899999618530273	31.889999389648438	30.799999237060547	31.889999389648438	7293900.0
1257	2020-06-29	31.639999389648438	31.709999084472656	31.0	31.0	5010500.0
1258	2020-06-30	31.889999389648438	32.04999923706055	31.499000549316406	31.639999389648438	5854100.0
1259	2020-07-01	31.670000076293945	32.029998779296875	31.485000610351562	31.93000030517578	4482300.0
1260	2020-07-02	31.809999465942383	32.209999084472656	31.729999542236328	31.950000762939453	4284800.0
1261	2020-07-06	32.0	32.34000015258789	31.850000381469727	32.08000183105469	4839400.0
1262	2020-07-07	32.04999923706055	32.275001525878906	31.780000686645508	31.790000915527344	5106400.0
1263	2020-07-08	31.860000610351562	32.15999984741211	31.479999542236328	32.040000915527344	3668400.0
1264	2020-07-09	31.3700008392334	31.7549991607666	31.15999984741211	31.639999389648438	3731700.0
1265	2020-07-10	32.279998779296875	32.310001373291016	31.350000381469727	31.350000381469727	5302700.0
1266	2020-07-13	32.5099983215332	32.95000076293945	32.18000030517578	32.5099983215332	6236300.0
1267	2020-07-14	33.310001373291016	33.435001373291016	32.279998779296875	32.29999923706055	7868100.0
1268	2020-07-15	33.150001525878906	33.5	33.04999923706055	33.5	5105700.0
1269	2020-07-16	34.400001525878906	34.689998626708984	33.439998626708984	33.56999969482422	9726600.0
1270	2020-07-17	35.0099983215332	35.189998626708984	34.369998931884766	34.61000061035156	8461100.0
1271	2020-07-20	34.119998931884766	34.91999816894531	33.90999984741211	34.91999816894531	6514800.0
1272	2020-07-21	34.529998779296875	34.88999938964844	34.27000045776367	34.36000061035156	5001900.0
1273	2020-07-22	34.900001525878906	34.959999084472656	34.279998779296875	34.650001525878906	4020100.0
1274	2020-07-23	34.86000061035156	35.130001068115234	34.27000045776367	34.650001525878906	6103800.0
1275	2020-07-24	34.68000030517578	35.25	34.51100158691406	34.900001525878906	4331400.0
1276	2020-07-27	34.84000015258789	34.88800048828125	34.4900016784668	34.66999816894531	4244500.0
1277	2020-07-28	35.25	35.38999938964844	34.7599983215332	34.7599983215332	6037400.0
1278	2020-07-29	35.56999969482422	35.869998931884766	35.400001525878906	35.54999923706055	6796300.0
1279	2020-07-30	34.38999938964844	35.5	33.36000061035156	35.0629997253418	12148600.0
1280	2020-07-31	34.380001068115234	34.83000183105469	33.83000183105469	34.119998931884766	11208900.0
1281	2020-08-03	34.790000915527344	35.04999923706055	34.25	34.4739990234375	6207300.0
1282	2020-08-04	35.08000183105469	35.13999938964844	34.380001068115234	34.790000915527344	6284300.0
1283	2020-08-05	34.779998779296875	35.22999954223633	34.650001525878906	35.150001525878906	3966300.0
1284	2020-08-06	35.279998779296875	35.33000183105469	34.66999816894531	34.84000015258789	5721600.0
1285	2020-08-07	35.40999984741211	35.45000076293945	34.97999954223633	35.13999938964844	4163500.0
1286	2020-08-10	34.790000915527344	35.349998474121094	34.52000045776367	35.33000183105469	5966500.0
1287	2020-08-11	34.630001068115234	35.25	34.4900016784668	35.0	4790500.0
1288	2020-08-12	35.33000183105469	35.5	34.76499938964844	34.88999938964844	4825800.0
1289	2020-08-13	35.56999969482422	35.66999816894531	35.132999420166016	35.439998626708984	5121500.0
1290	2020-08-14	35.59000015258789	35.665000915527344	35.130001068115234	35.34000015258789	3107400.0
1291	2020-08-17	35.93000030517578	36.36899948120117	35.540000915527344	35.68000030517578	7010800.0
1292	2020-08-18	35.65999984741211	36.0099983215332	35.2599983215332	36.0	4677600.0
1293	2020-08-19	35.43000030517578	35.869998931884766	35.380001068115234	35.75	4002500.0
1294	2020-08-20	34.849998474121094	35.310001373291016	34.72999954223633	35.2599983215332	4553600.0
1295	2020-08-21	34.560001373291016	34.900001525878906	34.31700134277344	34.77000045776367	4749600.0
1296	2020-08-24	35.09000015258789	35.09000015258789	34.349998474121094	34.689998626708984	4229900.0
1297	2020-08-25	35.369998931884766	35.40999984741211	34.915000915527344	35.310001373291016	4667800.0
1298	2020-08-26	35.310001373291016	35.36000061035156	34.83000183105469	35.31999969482422	4382300.0
1299	2020-08-27	34.7599983215332	35.23500061035156	34.70000076293945	35.090999603271484	4432600.0
1300	2020-08-28	34.880001068115234	34.90999984741211	34.25	34.7599983215332	4208500.0
1301	2020-08-31	35.040000915527344	35.13999938964844	34.560001373291016	34.86000061035156	4479100.0
1302	2020-09-01	34.13999938964844	34.779998779296875	33.915000915527344	34.75	6023000.0
1303	2020-09-02	34.709999084472656	34.939998626708984	34.11000061035156	34.29199981689453	5114300.0
1304	2020-09-03	33.54999923706055	35.04999923706055	33.27000045776367	34.525001525878906	8411100.0
1305	2020-09-04	33.470001220703125	33.93000030517578	33.099998474121094	33.689998626708984	6642600.0
1306	2020-09-08	31.760000228881836	33.189998626708984	31.635000228881836	33.02000045776367	9385800.0
1307	2020-09-09	31.649999618530273	32.04999923706055	31.25	32.0	8372700.0
1308	2020-09-10	31.510000228881836	32.22999954223633	31.329999923706055	31.610000610351562	7020800.0
1309	2020-09-11	31.709999084472656	32.16999816894531	31.239999771118164	31.65999984741211	7068200.0
1310	2020-09-14	31.8700008392334	32.18000030517578	31.43000030517578	31.950000762939453	5246500.0
1311	2020-09-15	31.969999313354492	33.93000030517578	31.878999710083008	32.66999816894531	11059300.0
1312	2020-09-16	31.360000610351562	32.43000030517578	31.15999984741211	32.41999816894531	9318800.0
1313	2020-09-17	30.639999389648438	31.059999465942383	30.110000610351562	30.93000030517578	11360200.0
1314	2020-09-18	29.739999771118164	30.700000762939453	29.475000381469727	30.700000762939453	16042800.0
1315	2020-09-21	29.649999618530273	29.700000762939453	29.110000610351562	29.399999618530273	8388300.0
1316	2020-09-22	29.229999542236328	29.8700008392334	29.135000228881836	29.719999313354492	5677000.0
1317	2020-09-23	28.770000457763672	29.479999542236328	28.690000534057617	29.3799991607666	6527100.0
1318	2020-09-24	28.84000015258789	29.170000076293945	28.565000534057617	28.719999313354492	5317300.0
1319	2020-09-25	29.1299991607666	29.219999313354492	28.562000274658203	28.8799991607666	5704800.0
1320	2020-09-28	29.829999923706055	29.989999771118164	29.43000030517578	29.649999618530273	4840300.0
1321	2020-09-29	29.59000015258789	29.8799991607666	29.360000610351562	29.770000457763672	4339600.0
1322	2020-09-30	29.950000762939453	30.209999084472656	29.610000610351562	29.610000610351562	6047100.0
1323	2020-10-01	30.3700008392334	30.399999618530273	29.665000915527344	30.0	6060100.0
1324	2020-10-02	30.469999313354492	30.579999923706055	29.93000030517578	29.940000534057617	5393600.0
1325	2020-10-05	31.0	31.06999969482422	30.6200008392334	30.639999389648438	4470800.0
1326	2020-10-06	30.670000076293945	31.270000457763672	30.59000015258789	31.020000457763672	4924100.0
1327	2020-10-07	30.84000015258789	31.0	30.5	30.799999237060547	3869000.0
1328	2020-10-08	31.219999313354492	31.34000015258789	30.899999618530273	30.989999771118164	4590800.0
1329	2020-10-09	31.110000610351562	31.475000381469727	31.0	31.290000915527344	4100100.0
1330	2020-10-12	31.649999618530273	32.06999969482422	31.209999084472656	31.43000030517578	8796300.0
1331	2020-10-13	32.40999984741211	32.459999084472656	31.520000457763672	31.670000076293945	7446800.0
1332	2020-10-14	32.150001525878906	32.869998931884766	31.864999771118164	32.40999984741211	7808200.0
1333	2020-10-15	32.29999923706055	32.31999969482422	31.559999465942383	31.799999237060547	3685400.0
1334	2020-10-16	32.15999984741211	32.619998931884766	32.095001220703125	32.380001068115234	3468100.0
1335	2020-10-19	31.75	32.375999450683594	31.614999771118164	32.25	4164000.0
1336	2020-10-20	31.989999771118164	32.31999969482422	31.899999618530273	32.029998779296875	3524600.0
1337	2020-10-21	31.440000534057617	31.899999618530273	31.43000030517578	31.75	6503600.0
1338	2020-10-22	31.229999542236328	31.610000610351562	31.059999465942383	31.43000030517578	5345700.0
1339	2020-10-23	31.3700008392334	31.610000610351562	31.100000381469727	31.489999771118164	4140600.0
1340	2020-10-26	30.579999923706055	31.190000534057617	30.399999618530273	31.010000228881836	5488600.0
1341	2020-10-27	30.68000030517578	30.920000076293945	30.514999389648438	30.68000030517578	5880200.0
1342	2020-10-28	29.219999313354492	30.350000381469727	29.209999084472656	30.25	7781100.0
1343	2020-10-29	30.040000915527344	30.450000762939453	29.420000076293945	29.700000762939453	7875600.0
1344	2020-10-30	30.59000015258789	30.690000534057617	29.954999923706055	30.06999969482422	10477700.0
1345	2020-11-02	31.670000076293945	31.940000534057617	30.860000610351562	31.040000915527344	7165100.0
1346	2020-11-03	31.780000686645508	32.5	31.700000762939453	31.860000610351562	5427300.0
1347	2020-11-04	31.81999969482422	32.4900016784668	31.770000457763672	32.06999969482422	6169600.0
1348	2020-11-05	31.700000762939453	32.36000061035156	31.469999313354492	31.860000610351562	7920600.0
1349	2020-11-06	31.540000915527344	31.989999771118164	31.440000534057617	31.8700008392334	4069300.0
1350	2020-11-09	30.6200008392334	32.58000183105469	30.565000534057617	32.38999938964844	10642100.0
1351	2020-11-10	30.479999542236328	30.549999237060547	29.53499984741211	30.040000915527344	13382400.0
1352	2020-11-11	31.350000381469727	31.3799991607666	30.420000076293945	30.68000030517578	7814500.0
1353	2020-11-12	31.100000381469727	31.389999389648438	30.690000534057617	31.239999771118164	5846000.0
1354	2020-11-13	31.610000610351562	31.6200008392334	31.049999237060547	31.270000457763672	4165900.0
1355	2020-11-16	32.150001525878906	32.27000045776367	31.415000915527344	31.610000610351562	7456300.0
1356	2020-11-17	31.59000015258789	31.850000381469727	31.325000762939453	31.829999923706055	5109200.0
1357	2020-11-18	31.6299991607666	32.41999816894531	31.540000915527344	31.700000762939453	7285200.0
1358	2020-11-19	31.8799991607666	31.950000762939453	31.399999618530273	31.559999465942383	6150500.0
1359	2020-11-20	32.2599983215332	32.33000183105469	31.75	31.799999237060547	9019400.0
1360	2020-11-23	32.599998474121094	32.880001068115234	32.189998626708984	32.369998931884766	7282100.0
1361	2020-11-24	33.83000183105469	33.86000061035156	32.720001220703125	32.91999816894531	8618400.0
1362	2020-11-25	32.540000915527344	33.25	32.5	33.209999084472656	6040400.0
1363	2020-11-27	32.84000015258789	33.040000915527344	32.619998931884766	32.7599983215332	2220700.0
1364	2020-11-30	32.939998626708984	32.970001220703125	32.46500015258789	32.6150016784668	5826100.0
1365	2020-12-01	33.13999938964844	33.220001220703125	32.77000045776367	32.970001220703125	4623900.0
1366	2020-12-02	32.779998779296875	33.31999969482422	32.75	33.060001373291016	4770100.0
1367	2020-12-03	33.45000076293945	33.59000015258789	32.79999923706055	32.84000015258789	4868900.0
1368	2020-12-04	34.119998931884766	34.150001525878906	33.63999938964844	33.7599983215332	6146900.0
1369	2020-12-07	33.599998474121094	34.0099983215332	33.45000076293945	34.0	5240800.0
1370	2020-12-08	34.34000015258789	34.45000076293945	33.4900016784668	33.630001068115234	6753300.0
1371	2020-12-09	34.220001220703125	34.599998474121094	33.974998474121094	34.47999954223633	5380000.0
1372	2020-12-10	34.099998474121094	34.2400016784668	33.880001068115234	34.0099983215332	4284600.0
1373	2020-12-11	34.06999969482422	34.16999816894531	33.79999923706055	33.880001068115234	3814900.0
1374	2020-12-14	34.41999816894531	34.70000076293945	34.13999938964844	34.15999984741211	5798500.0
1375	2020-12-15	34.33000183105469	34.499000549316406	33.91999816894531	34.41999816894531	4687800.0
1376	2020-12-16	34.43000030517578	34.65999984741211	34.2599983215332	34.41999816894531	5738300.0
1377	2020-12-17	34.619998931884766	34.779998779296875	34.4630012512207	34.65999984741211	4282500.0
1378	2020-12-18	34.77000045776367	35.369998931884766	34.5099983215332	34.880001068115234	11194700.0
1379	2020-12-21	34.56999969482422	34.65999984741211	34.119998931884766	34.119998931884766	5183500.0
1380	2020-12-22	34.38999938964844	34.810001373291016	34.34000015258789	34.599998474121094	3717100.0
1381	2020-12-23	34.79999923706055	35.040000915527344	34.444000244140625	34.444000244140625	3577500.0
1382	2020-12-24	34.97999954223633	34.97999954223633	34.619998931884766	34.790000915527344	1575900.0
1383	2020-12-28	35.209999084472656	35.40999984741211	34.93000030517578	35.04999923706055	3576000.0
1384	2020-12-29	34.900001525878906	35.36000061035156	34.72999954223633	35.310001373291016	3324900.0
1385	2020-12-30	34.66999816894531	35.029998779296875	34.63999938964844	34.900001525878906	2439300.0
1386	2020-12-31	34.65999984741211	34.71500015258789	34.20500183105469	34.650001525878906	3353600.0
1387	2021-01-04	34.22999954223633	34.68000030517578	33.90999984741211	34.59000015258789	5824100.0
1388	2021-01-05	33.56999969482422	34.41999816894531	33.224998474121094	34.2869987487793	9052900.0
1389	2021-01-06	33.939998626708984	34.20000076293945	33.40999984741211	33.689998626708984	6754300.0
1390	2021-01-07	33.69499969482422	34.05799865722656	33.44499969482422	34.02000045776367	6487800.0
1391	2021-01-08	33.619998931884766	33.650001525878906	33.209999084472656	33.505001068115234	6226300.0
1392	2021-01-11	32.849998474121094	33.665000915527344	32.75	33.54999923706055	8799500.0
1393	2021-01-12	32.18000030517578	32.97999954223633	31.719999313354492	32.849998474121094	10999400.0
1394	2021-01-13	32.0099983215332	32.349998474121094	31.985000610351562	32.220001220703125	6137600.0
1395	2021-01-14	32.08000183105469	32.29999923706055	31.722999572753906	32.10300064086914	8530300.0
1396	2021-01-15	31.989999771118164	32.290000915527344	31.600000381469727	31.899999618530273	6975000.0
1397	2021-01-19	32.36000061035156	32.595001220703125	31.854999542236328	32.13999938964844	6148600.0
1398	2021-01-20	32.86000061035156	32.90999984741211	32.16999816894531	32.33000183105469	6556300.0
1399	2021-01-21	32.779998779296875	32.900001525878906	32.380001068115234	32.849998474121094	5138100.0
1400	2021-01-22	32.90999984741211	33.029998779296875	32.43199920654297	32.54999923706055	4949100.0
1401	2021-01-25	33.75	33.790000915527344	32.7400016784668	32.810001373291016	6447200.0
1402	2021-01-26	34.38999938964844	34.40999984741211	33.834999084472656	33.88999938964844	4664500.0
1403	2021-01-27	34.7400016784668	35.29499816894531	34.06999969482422	34.06999969482422	7207300.0
1404	2021-01-28	33.959999084472656	34.9900016784668	33.939998626708984	34.5	6627800.0
1405	2021-01-29	33.5099983215332	34.349998474121094	33.26499938964844	33.59000015258789	6544400.0
1406	2021-02-01	33.25	33.81999969482422	33.220001220703125	33.459999084472656	5619300.0
1407	2021-02-02	33.15999984741211	34.88999938964844	32.72999954223633	33.25	8602300.0
1408	2021-02-03	33.0099983215332	33.27000045776367	32.77000045776367	33.27000045776367	4327300.0
1409	2021-02-04	32.91999816894531	33.38999938964844	32.849998474121094	33.099998474121094	9149400.0
1410	2021-02-05	33.79999923706055	34.13999938964844	33.150001525878906	33.33000183105469	8081000.0
1411	2021-02-08	33.90999984741211	34.02000045776367	33.61000061035156	33.91999816894531	5075900.0
1412	2021-02-09	33.709999084472656	34.099998474121094	33.439998626708984	33.90999984741211	4674900.0
1413	2021-02-10	33.88999938964844	34.07400131225586	33.70500183105469	33.900001525878906	6148000.0
1414	2021-02-11	35.540000915527344	36.2859992980957	33.900001525878906	34.22999954223633	20381000.0
1415	2021-02-12	35.38999938964844	36.439998626708984	35.290000915527344	35.7400016784668	8821900.0
1416	2021-02-16	35.36000061035156	35.654998779296875	35.150001525878906	35.369998931884766	6347800.0
1417	2021-02-17	37.02000045776367	37.13999938964844	35.220001220703125	35.400001525878906	10648700.0
1418	2021-02-18	38.959999084472656	39.220001220703125	36.86000061035156	37.130001068115234	22518600.0
1419	2021-02-19	37.47999954223633	38.650001525878906	37.18000030517578	38.4900016784668	14349600.0
1420	2021-02-22	37.22999954223633	37.527000427246094	37.060001373291016	37.36000061035156	6771400.0
1421	2021-02-23	37.119998931884766	37.79999923706055	36.470001220703125	37.400001525878906	7042800.0
1422	2021-02-24	37.599998474121094	37.619998931884766	36.65999984741211	37.0099983215332	5835600.0
1423	2021-02-25	37.27000045776367	38.5	37.21099853515625	37.93000030517578	10442600.0
1424	2021-02-26	36.380001068115234	37.40999984741211	36.369998931884766	37.25	7890400.0
1425	2021-03-01	37.09000015258789	37.38999938964844	36.560001373291016	36.779998779296875	6195000.0
1426	2021-03-02	37.31999969482422	37.630001068115234	36.88999938964844	37.16999816894531	5416700.0
1427	2021-03-03	37.97999954223633	38.08000183105469	37.03499984741211	37.09000015258789	6537100.0
1428	2021-03-04	37.209999084472656	38.880001068115234	36.75	38.02000045776367	11336200.0
1429	2021-03-05	37.849998474121094	38.220001220703125	37.31999969482422	37.56999969482422	7562700.0
1430	2021-03-08	38.66999816894531	38.869998931884766	37.81999969482422	37.81999969482422	6780700.0
1431	2021-03-09	39.130001068115234	39.560001373291016	38.400001525878906	38.849998474121094	8743700.0
1432	2021-03-10	39.5099983215332	39.709999084472656	38.94200134277344	39.619998931884766	7276700.0
1433	2021-03-11	38.470001220703125	39.1150016784668	38.400001525878906	39.0099983215332	5939600.0
1434	2021-03-12	38.11000061035156	38.59000015258789	37.810001373291016	38.529998779296875	8966900.0
1435	2021-03-15	38.529998779296875	38.845001220703125	38.07500076293945	38.119998931884766	6920100.0
1436	2021-03-16	38.7400016784668	38.95000076293945	38.459999084472656	38.630001068115234	6494800.0
1437	2021-03-17	39.08000183105469	39.14500045776367	38.459999084472656	38.84000015258789	6407000.0
1438	2021-03-18	38.939998626708984	39.25	38.77000045776367	38.93000030517578	8068100.0
1439	2021-03-19	39.13999938964844	39.43000030517578	38.61000061035156	38.959999084472656	9966200.0
1440	2021-03-22	39.54999923706055	39.58000183105469	38.970001220703125	39.040000915527344	7236700.0
1441	2021-03-23	38.91999816894531	39.63999938964844	38.86800003051758	39.560001373291016	7663000.0
1442	2021-03-24	38.22999954223633	38.96900177001953	38.220001220703125	38.84000015258789	5564200.0
1443	2021-03-25	39.20000076293945	39.334999084472656	38.029998779296875	38.540000915527344	5414800.0
1444	2021-03-26	40.029998779296875	40.13999938964844	38.880001068115234	39.349998474121094	9965500.0
1445	2021-03-29	40.779998779296875	41.15999984741211	39.86000061035156	39.970001220703125	9905200.0
1446	2021-03-30	40.279998779296875	41.20800018310547	40.18000030517578	40.900001525878906	8188000.0
1447	2021-03-31	40.0	40.36000061035156	39.7400016784668	40.060001373291016	5671400.0
1448	2021-04-01	40.029998779296875	40.09000015258789	39.37099838256836	40.071998596191406	4561000.0
1449	2021-04-05	40.310001373291016	40.4900016784668	40.06999969482422	40.08000183105469	4416500.0
1450	2021-04-06	40.70000076293945	40.79499816894531	40.099998474121094	40.11000061035156	4958000.0
1451	2021-04-07	40.63999938964844	40.90999984741211	40.38999938964844	40.854000091552734	3678200.0
1452	2021-04-08	40.810001373291016	40.849998474121094	40.52000045776367	40.59000015258789	4233200.0
1453	2021-04-09	40.13999938964844	41.09700012207031	39.900001525878906	40.849998474121094	5485600.0
1454	2021-04-12	40.70000076293945	40.88999938964844	40.150001525878906	40.310001373291016	5609900.0
1455	2021-04-13	40.91999816894531	41.25	40.599998474121094	40.7599983215332	7243600.0
1456	2021-04-14	40.27000045776367	40.7869987487793	39.65999984741211	40.57500076293945	10340200.0
1457	2021-04-15	41.04999923706055	41.132999420166016	40.29999923706055	40.33000183105469	6743000.0
1458	2021-04-16	41.0	41.470001220703125	40.76499938964844	41.15999984741211	8150500.0
1459	2021-04-19	40.95000076293945	41.36000061035156	40.45500183105469	40.869998931884766	6512900.0
1460	2021-04-20	41.029998779296875	41.06999969482422	40.43000030517578	40.84000015258789	5857500.0
1461	2021-04-21	41.58000183105469	41.63999938964844	40.77000045776367	40.77000045776367	6706500.0
1462	2021-04-22	40.970001220703125	41.4900016784668	40.79999923706055	41.470001220703125	5643400.0
1463	2021-04-23	40.40999984741211	40.630001068115234	40.189998626708984	40.439998626708984	4725400.0
1464	2021-04-26	40.130001068115234	40.599998474121094	39.88999938964844	40.380001068115234	7078400.0
1465	2021-04-27	40.099998474121094	40.529998779296875	40.064998626708984	40.22999954223633	3999400.0
1466	2021-04-28	40.119998931884766	40.47999954223633	39.959999084472656	40.2599983215332	7411400.0
1467	2021-04-29	41.685001373291016	41.97999954223633	40.15999984741211	40.2599983215332	7898400.0
1468	2021-04-30	41.290000915527344	41.599998474121094	40.7599983215332	41.310001373291016	7664100.0
1469	2021-05-03	41.9900016784668	42.29999923706055	41.5099983215332	41.52000045776367	6138100.0
1470	2021-05-04	42.36000061035156	42.47999954223633	41.88999938964844	42.09000015258789	6947600.0
1471	2021-05-05	42.470001220703125	42.5099983215332	41.88999938964844	42.2400016784668	4729700.0
1472	2021-05-06	43.119998931884766	43.20000076293945	42.54999923706055	42.75	5286100.0
1473	2021-05-07	43.47999954223633	43.599998474121094	42.790000915527344	43.04999923706055	5148100.0
1474	2021-05-10	43.619998931884766	44.2599983215332	43.41999816894531	43.529998779296875	5437600.0
1475	2021-05-11	43.255001068115234	43.86000061035156	42.630001068115234	43.720001220703125	5816700.0
1476	2021-05-12	42.91999816894531	43.630001068115234	42.84000015258789	43.13999938964844	4770500.0
1477	2021-05-13	43.81999969482422	44.04999923706055	42.78499984741211	42.81999969482422	5056200.0
1478	2021-05-14	43.72999954223633	44.42499923706055	43.720001220703125	44.0	3295100.0
1479	2021-05-17	43.79999923706055	44.095001220703125	43.46099853515625	44.0	3203000.0
1480	2021-05-18	43.685001373291016	44.09000015258789	43.66999816894531	44.0	3687500.0
1481	2021-05-19	43.56999969482422	43.61000061035156	43.220001220703125	43.52000045776367	3892600.0
1482	2021-05-20	43.869998931884766	44.0	43.404998779296875	43.459999084472656	4203800.0
1483	2021-05-21	44.130001068115234	44.189998626708984	43.779998779296875	43.83000183105469	3716300.0
1484	2021-05-24	44.52000045776367	44.95000076293945	44.25	44.27000045776367	4282700.0
1485	2021-05-25	44.150001525878906	44.630001068115234	43.90999984741211	44.56999969482422	4665300.0
1486	2021-05-26	44.18000030517578	44.275001525878906	43.91999816894531	44.16999816894531	3085900.0
1487	2021-05-27	43.43000030517578	44.08000183105469	43.209999084472656	43.88999938964844	5817600.0
1488	2021-05-28	43.59000015258789	43.88100051879883	43.400001525878906	43.400001525878906	3133000.0
1489	2021-06-01	43.849998474121094	44.029998779296875	43.619998931884766	43.720001220703125	3496800.0
1490	2021-06-02	44.09000015258789	44.220001220703125	43.71900177001953	43.970001220703125	3525100.0
1491	2021-06-03	43.9900016784668	44.029998779296875	43.56999969482422	43.97999954223633	4312200.0
1492	2021-06-04	43.959999084472656	44.334999084472656	43.724998474121094	44.189998626708984	3091700.0
1493	2021-06-07	43.880001068115234	44.099998474121094	43.540000915527344	43.880001068115234	4285800.0
1494	2021-06-08	43.779998779296875	43.93000030517578	43.632999420166016	43.83000183105469	3523700.0
1495	2021-06-09	43.040000915527344	43.61000061035156	42.93000030517578	43.11000061035156	5710900.0
1496	2021-06-10	42.95000076293945	43.29999923706055	42.91999816894531	43.0099983215332	3195000.0
1497	2021-06-11	43.41999816894531	43.494998931884766	42.91600036621094	42.91600036621094	5078600.0
1498	2021-06-14	42.81999969482422	43.349998474121094	42.11000061035156	43.349998474121094	7227500.0
1499	2021-06-15	42.7599983215332	42.9900016784668	42.529998779296875	42.88999938964844	5992400.0
1500	2021-06-16	41.90999984741211	42.68000030517578	41.869998931884766	42.599998474121094	4601100.0
1501	2021-06-17	41.33000183105469	41.88999938964844	41.099998474121094	41.88999938964844	7362500.0
1502	2021-06-18	40.5	41.279998779296875	40.26499938964844	41.16999816894531	8795500.0
1503	2021-06-21	40.83000183105469	40.93000030517578	40.33100128173828	40.59000015258789	5012800.0
1504	2021-06-22	40.54999923706055	40.935001373291016	40.5099983215332	40.935001373291016	3341800.0
1505	2021-06-23	40.13999938964844	40.54999923706055	40.119998931884766	40.54399871826172	3559000.0
1506	2021-06-24	40.369998931884766	40.52000045776367	39.77000045776367	40.220001220703125	4986600.0
1507	2021-06-25	40.689998626708984	40.79499816894531	40.2599983215332	40.400001525878906	3569300.0
1508	2021-06-28	40.880001068115234	40.994998931884766	40.619998931884766	40.755001068115234	3837100.0
1509	2021-06-29	40.58000183105469	41.02000045776367	40.404998779296875	40.810001373291016	2874900.0
1510	2021-06-30	40.779998779296875	40.9900016784668	40.5	40.52000045776367	4348500.0
1511	2021-07-01	40.4900016784668	40.92499923706055	40.44499969482422	40.92499923706055	2816300.0
1512	2021-07-02	40.380001068115234	40.599998474121094	40.220001220703125	40.4900016784668	2698200.0
1513	2021-07-06	39.650001525878906	40.59000015258789	39.220001220703125	40.59000015258789	6371100.0
1514	2021-07-07	39.849998474121094	40.040000915527344	39.52000045776367	39.560001373291016	4974400.0
1515	2021-07-08	39.599998474121094	40.029998779296875	39.369998931884766	39.59000015258789	4303200.0
1516	2021-07-09	39.95000076293945	40.005001068115234	39.630001068115234	39.68000030517578	4357600.0
1517	2021-07-12	39.790000915527344	39.869998931884766	39.5099983215332	39.83000183105469	5298100.0
1518	2021-07-13	39.15999984741211	39.79999923706055	38.9900016784668	39.58399963378906	5212500.0
1519	2021-07-14	38.9900016784668	39.25	38.59000015258789	39.13999938964844	5292600.0
1520	2021-07-15	39.43000030517578	39.55500030517578	38.849998474121094	38.869998931884766	5314300.0
1521	2021-07-16	39.29999923706055	39.56999969482422	39.26100158691406	39.47999954223633	4084800.0
1522	2021-07-19	39.34000015258789	39.689998626708984	38.77000045776367	39.20000076293945	4266200.0
1523	2021-07-20	39.400001525878906	39.90800094604492	39.28499984741211	39.47999954223633	4285800.0
1524	2021-07-21	39.369998931884766	39.69599914550781	39.33000183105469	39.582000732421875	2973100.0
1525	2021-07-22	38.79999923706055	39.26900100708008	38.689998626708984	39.26900100708008	3395400.0
1526	2021-07-23	39.220001220703125	39.369998931884766	38.720001220703125	38.869998931884766	5025500.0
1527	2021-07-26	39.52000045776367	39.720001220703125	39.099998474121094	39.220001220703125	3641700.0
1528	2021-07-27	39.27000045776367	39.5099983215332	39.04999923706055	39.4900016784668	3565500.0
1529	2021-07-28	38.91999816894531	39.220001220703125	38.66999816894531	39.150001525878906	3461100.0
1530	2021-07-29	38.97999954223633	39.189998626708984	38.79499816894531	39.15999984741211	3204100.0
1531	2021-07-30	38.470001220703125	39.22999954223633	38.375	39.029998779296875	4858900.0
1532	2021-08-02	38.58000183105469	38.779998779296875	38.380001068115234	38.595001220703125	4207700.0
1533	2021-08-03	38.939998626708984	39.1150016784668	38.40999984741211	38.599998474121094	4772200.0
1534	2021-08-04	36.939998626708984	38.560001373291016	36.689998626708984	38.349998474121094	11007800.0
1535	2021-08-05	36.939998626708984	37.29999923706055	36.40999984741211	37.04999923706055	9560300.0
1536	2021-08-06	37.20000076293945	37.4900016784668	37.0	37.22999954223633	8639400.0
1537	2021-08-09	37.310001373291016	37.560001373291016	36.939998626708984	37.400001525878906	5585000.0
1538	2021-08-10	37.470001220703125	37.599998474121094	36.970001220703125	37.32500076293945	5581200.0
1539	2021-08-11	37.77000045776367	38.08000183105469	37.4900016784668	37.650001525878906	4244200.0
1540	2021-08-12	37.36000061035156	37.88999938964844	37.36000061035156	37.84000015258789	3194000.0
1541	2021-08-13	37.869998931884766	38.029998779296875	37.369998931884766	37.470001220703125	3556000.0
1542	2021-08-16	38.0099983215332	38.2599983215332	37.689998626708984	37.85599899291992	4530100.0
1543	2021-08-17	37.90999984741211	37.9900016784668	37.5099983215332	37.9900016784668	4555500.0
1544	2021-08-18	36.95000076293945	37.880001068115234	36.93000030517578	37.849998474121094	4786400.0
1545	2021-08-19	36.83000183105469	37.0099983215332	36.63999938964844	36.77000045776367	4789600.0
1546	2021-08-20	36.599998474121094	36.79999923706055	36.2599983215332	36.70000076293945	3688200.0
1547	2021-08-23	36.63999938964844	36.8650016784668	36.459999084472656	36.689998626708984	3348200.0
1548	2021-08-24	36.54999923706055	36.7400016784668	36.369998931884766	36.709999084472656	3250000.0
1549	2021-08-25	36.75	36.77000045776367	36.26499938964844	36.619998931884766	4319100.0
1550	2021-08-26	36.06999969482422	36.81999969482422	36.025001525878906	36.75	4474000.0
1551	2021-08-27	36.380001068115234	36.474998474121094	35.810001373291016	36.029998779296875	3661500.0
1552	2021-08-30	36.119998931884766	36.43000030517578	36.09000015258789	36.290000915527344	4600700.0
1553	2021-08-31	35.9900016784668	36.11899948120117	35.540000915527344	35.779998779296875	6883300.0
1554	2021-09-01	36.099998474121094	36.400001525878906	35.935001373291016	36.119998931884766	4678900.0
1555	2021-09-02	36.06999969482422	36.3849983215332	35.85499954223633	36.189998626708984	6427700.0
1556	2021-09-03	35.83000183105469	36.189998626708984	35.75	36.06999969482422	5550300.0
1557	2021-09-07	35.65999984741211	35.77000045776367	35.380001068115234	35.70000076293945	5359300.0
1558	2021-09-08	37.060001373291016	37.40999984741211	35.611000061035156	35.70000076293945	11755600.0
1559	2021-09-09	36.560001373291016	37.04999923706055	36.38999938964844	36.91999816894531	7644400.0
1560	2021-09-10	36.33000183105469	36.59000015258789	36.16999816894531	36.4900016784668	4071700.0
1561	2021-09-13	36.63999938964844	37.13999938964844	36.54999923706055	36.56999969482422	4777500.0
1562	2021-09-14	36.209999084472656	36.845001220703125	36.029998779296875	36.75	4371600.0
1563	2021-09-15	36.220001220703125	36.369998931884766	35.93000030517578	36.11199951171875	6179700.0
1564	2021-09-16	36.540000915527344	36.689998626708984	36.029998779296875	36.2400016784668	4102100.0
1565	2021-09-17	36.54999923706055	36.79999923706055	36.18000030517578	36.459999084472656	11784900.0
1566	2021-09-20	36.209999084472656	36.630001068115234	35.76499938964844	36.369998931884766	6614500.0
1567	2021-09-21	35.939998626708984	36.55500030517578	35.82500076293945	36.16999816894531	3880100.0
1568	2021-09-22	36.130001068115234	36.599998474121094	35.939998626708984	36.380001068115234	3977900.0
1569	2021-09-23	36.310001373291016	36.63999938964844	36.16899871826172	36.20000076293945	4047300.0
1570	2021-09-24	36.38999938964844	36.67499923706055	36.279998779296875	36.349998474121094	3393600.0
1571	2021-09-27	36.84000015258789	37.17599868774414	36.41999816894531	36.5099983215332	4869200.0
1572	2021-09-28	36.619998931884766	37.11000061035156	36.189998626708984	36.790000915527344	7260000.0
1573	2021-09-29	37.529998779296875	37.790000915527344	36.459999084472656	36.540000915527344	6387900.0
1574	2021-09-30	36.81999969482422	37.63999938964844	36.79999923706055	37.599998474121094	4731100.0
1575	2021-10-01	36.68000030517578	37.040000915527344	36.54999923706055	37.02000045776367	4151800.0
1576	2021-10-04	36.88999938964844	37.29999923706055	36.678001403808594	36.678001403808594	6787000.0
1577	2021-10-05	37.06999969482422	37.224998474121094	36.79999923706055	36.83000183105469	3776100.0
1578	2021-10-06	37.349998474121094	37.38999938964844	36.61000061035156	36.869998931884766	3623600.0
1579	2021-10-07	37.08000183105469	37.76499938964844	37.0	37.5	4244700.0
1580	2021-10-08	36.779998779296875	37.279998779296875	36.70500183105469	37.06999969482422	3156000.0
1581	2021-10-11	36.779998779296875	37.42499923706055	36.7599983215332	36.900001525878906	4466500.0
1582	2021-10-12	36.779998779296875	37.04999923706055	36.529998779296875	36.69200134277344	4657000.0
1583	2021-10-13	36.79999923706055	37.01499938964844	36.31999969482422	36.81999969482422	3918000.0
1584	2021-10-14	37.2599983215332	37.39500045776367	36.939998626708984	36.9900016784668	4014300.0
1585	2021-10-15	36.97999954223633	37.54100036621094	36.849998474121094	37.41999816894531	4214700.0
1586	2021-10-18	36.880001068115234	37.165000915527344	36.632999420166016	36.72999954223633	3025300.0
1587	2021-10-19	36.810001373291016	36.9900016784668	36.31999969482422	36.90999984741211	3848900.0
1588	2021-10-20	36.91999816894531	37.04999923706055	36.58000183105469	36.7400016784668	3493300.0
1589	2021-10-21	36.380001068115234	36.88999938964844	35.9900016784668	36.79999923706055	5243700.0
1590	2021-10-22	36.380001068115234	36.7599983215332	36.29999923706055	36.33000183105469	3408000.0
1591	2021-10-25	36.220001220703125	36.48500061035156	36.02000045776367	36.380001068115234	5690900.0
1592	2021-10-26	36.439998626708984	36.869998931884766	36.209999084472656	36.349998474121094	8539700.0
1593	2021-10-27	36.400001525878906	37.189998626708984	35.59000015258789	37.040000915527344	7886300.0
1594	2021-10-28	36.47999954223633	36.529998779296875	35.88999938964844	36.29999923706055	5816100.0
1595	2021-10-29	35.88999938964844	36.619998931884766	35.779998779296875	36.310001373291016	6246900.0
1596	2021-11-01	36.72999954223633	36.78499984741211	35.790000915527344	35.880001068115234	5043900.0
1597	2021-11-02	37.08000183105469	37.17499923706055	36.48699951171875	36.7400016784668	5516100.0
1598	2021-11-03	37.41999816894531	37.5099983215332	36.959999084472656	37.189998626708984	4854400.0
1599	2021-11-04	37.189998626708984	37.5099983215332	36.84000015258789	37.369998931884766	3792800.0
1600	2021-11-05	37.84000015258789	38.20000076293945	37.45000076293945	37.4900016784668	8470700.0
1601	2021-11-08	37.20000076293945	38.04499816894531	37.06999969482422	37.95000076293945	5064100.0
1602	2021-11-09	37.349998474121094	37.404998779296875	37.0	37.150001525878906	4083300.0
1603	2021-11-10	37.4900016784668	37.84000015258789	37.209999084472656	37.564998626708984	4392000.0
1604	2021-11-11	37.279998779296875	37.54999923706055	37.220001220703125	37.43000030517578	3380400.0
1605	2021-11-12	37.220001220703125	37.54999923706055	37.04999923706055	37.310001373291016	4522600.0
1606	2021-11-15	37.619998931884766	37.737998962402344	37.244998931884766	37.279998779296875	5967000.0
1607	2021-11-16	37.040000915527344	37.970001220703125	36.98500061035156	37.70000076293945	5228500.0
1608	2021-11-17	36.560001373291016	37.13999938964844	36.40999984741211	37.04999923706055	6974200.0
1609	2021-11-18	35.369998931884766	35.58000183105469	34.7599983215332	35.459999084472656	21735600.0
1610	2021-11-19	35.34000015258789	35.56999969482422	34.97999954223633	35.31999969482422	8973800.0
1611	2021-11-22	35.470001220703125	35.779998779296875	35.22999954223633	35.29999923706055	22906700.0
1612	2021-11-23	35.81999969482422	36.060001373291016	35.61000061035156	35.720001220703125	9909400.0
1613	2021-11-24	35.189998626708984	35.33000183105469	34.86000061035156	35.209999084472656	7058200.0
1614	2021-11-26	34.83000183105469	35.25	34.540000915527344	34.900001525878906	7366800.0
1615	2021-11-29	34.779998779296875	35.0	34.33000183105469	34.90999984741211	8750700.0
1616	2021-11-30	33.61000061035156	34.70000076293945	33.505001068115234	34.63999938964844	15110300.0
1617	2021-12-01	32.880001068115234	34.310001373291016	32.81999969482422	33.959999084472656	12204500.0
1618	2021-12-02	33.25	33.470001220703125	32.78499984741211	32.9900016784668	8715100.0
1619	2021-12-03	33.63999938964844	33.790000915527344	33.30500030517578	33.34000015258789	8062700.0
1620	2021-12-06	34.27000045776367	34.64500045776367	33.869998931884766	33.88999938964844	9646000.0
1621	2021-12-07	34.5099983215332	34.59000015258789	34.08000183105469	34.279998779296875	8188100.0
1622	2021-12-08	33.150001525878906	34.04999923706055	33.13999938964844	34.0	17293500.0
1623	2021-12-09	33.470001220703125	33.56999969482422	33.02000045776367	33.04999923706055	5900900.0
1624	2021-12-10	34.150001525878906	34.15999984741211	33.380001068115234	33.43000030517578	7036500.0
1625	2021-12-13	34.47999954223633	34.720001220703125	33.9900016784668	34.150001525878906	8376700.0
1626	2021-12-14	34.779998779296875	35.13999938964844	34.380001068115234	34.380001068115234	9743700.0
1627	2021-12-15	34.880001068115234	35.0	34.58000183105469	34.63999938964844	6108200.0
1628	2021-12-16	36.0	36.1150016784668	34.834999084472656	34.939998626708984	11056600.0
1629	2021-12-17	35.5099983215332	36.439998626708984	35.470001220703125	36.060001373291016	13626700.0
1630	2021-12-20	35.27000045776367	35.33000183105469	34.904998779296875	35.2599983215332	8542200.0
1631	2021-12-21	35.0	35.38999938964844	34.90999984741211	35.290000915527344	5432500.0
1632	2021-12-22	35.11000061035156	35.20000076293945	34.68000030517578	35.0	5468800.0
1633	2021-12-23	35.25	35.45500183105469	35.189998626708984	35.257999420166016	3735700.0
1634	2021-12-27	35.43000030517578	35.439998626708984	34.93000030517578	35.15999984741211	3252900.0
1635	2021-12-28	35.86000061035156	35.880001068115234	35.25	35.290000915527344	3597500.0
1636	2021-12-29	35.810001373291016	36.04999923706055	35.79499816894531	35.900001525878906	2758300.0
1637	2021-12-30	35.65999984741211	36.0	35.630001068115234	35.849998474121094	3561200.0
1638	2021-12-31	35.900001525878906	35.95000076293945	35.494998931884766	35.560001373291016	3805900.0
1639	2022-01-03	36.13999938964844	36.16999816894531	35.641998291015625	35.849998474121094	5957600.0
1640	2022-01-04	36.90999984741211	37.220001220703125	36.13999938964844	36.279998779296875	7887600.0
1641	2022-01-05	36.7599983215332	37.34000015258789	36.75	37.06999969482422	7096900.0
1642	2022-01-06	36.83000183105469	37.334999084472656	36.79999923706055	37.06999969482422	6045400.0
1643	2022-01-07	37.349998474121094	37.41999816894531	36.689998626708984	36.790000915527344	4915000.0
1644	2022-01-10	37.36000061035156	37.7400016784668	37.119998931884766	37.459999084472656	8565700.0
1645	2022-01-11	37.59000015258789	37.66999816894531	36.900001525878906	37.50199890136719	5556300.0
1646	2022-01-12	37.29999923706055	37.650001525878906	37.189998626708984	37.58000183105469	4793900.0
1647	2022-01-13	37.650001525878906	37.849998474121094	37.220001220703125	37.25	6287000.0
1648	2022-01-14	38.02000045776367	38.119998931884766	37.369998931884766	37.619998931884766	5354500.0
1649	2022-01-18	37.43000030517578	38.08000183105469	37.060001373291016	37.970001220703125	7062200.0
1650	2022-01-19	37.220001220703125	37.689998626708984	37.07500076293945	37.540000915527344	5076500.0
1651	2022-01-20	37.060001373291016	37.560001373291016	36.952999114990234	37.369998931884766	5274100.0
1652	2022-01-21	37.0	37.64500045776367	36.900001525878906	37.209999084472656	7544700.0
1653	2022-01-24	36.38999938964844	37.189998626708984	35.52000045776367	36.959999084472656	12053700.0
1654	2022-01-25	36.209999084472656	36.404998779296875	35.65999984741211	36.130001068115234	7115700.0
1655	2022-01-26	36.040000915527344	36.880001068115234	35.85499954223633	36.189998626708984	7220400.0
1656	2022-01-27	36.09000015258789	36.98500061035156	35.959999084472656	36.13999938964844	6138800.0
1657	2022-01-28	36.04999923706055	36.06999969482422	35.27000045776367	35.79999923706055	7069800.0
1658	2022-01-31	35.79999923706055	35.95000076293945	35.20000076293945	35.709999084472656	10230800.0
1659	2022-02-01	36.130001068115234	36.209999084472656	35.45000076293945	35.650001525878906	5978100.0
1660	2022-02-02	36.380001068115234	36.5099983215332	35.75	36.24599838256836	7375900.0
1661	2022-02-03	35.84000015258789	36.650001525878906	35.744998931884766	36.457000732421875	7982900.0
1662	2022-02-04	34.75	35.84000015258789	34.70000076293945	35.61000061035156	12949000.0
1663	2022-02-07	34.720001220703125	35.0099983215332	34.43000030517578	34.801998138427734	6537000.0
1664	2022-02-08	34.939998626708984	35.119998931884766	34.650001525878906	34.849998474121094	5424900.0
1665	2022-02-09	34.95000076293945	35.28499984741211	34.845001220703125	35.06999969482422	5993700.0
1666	2022-02-10	34.290000915527344	34.9900016784668	34.19499969482422	34.810001373291016	6823500.0
1667	2022-02-11	34.72999954223633	34.95000076293945	34.2599983215332	34.35499954223633	7097800.0
1668	2022-02-14	34.59000015258789	34.959999084472656	34.06999969482422	34.79999923706055	7007300.0
1669	2022-02-15	34.68000030517578	34.95800018310547	34.470001220703125	34.720001220703125	7912500.0
1670	2022-02-16	36.619998931884766	37.150001525878906	35.04999923706055	35.301998138427734	14217200.0
1671	2022-02-17	37.790000915527344	37.845001220703125	36.29999923706055	36.525001525878906	14990500.0
1672	2022-02-18	38.459999084472656	39.095001220703125	37.81999969482422	37.86000061035156	14464500.0
1673	2022-02-22	40.400001525878906	40.439998626708984	38.060001373291016	38.34600067138672	21506600.0
1674	2022-02-23	40.099998474121094	40.57699966430664	39.849998474121094	40.45000076293945	13844200.0
1675	2022-02-24	38.97999954223633	39.68000030517578	38.119998931884766	39.43000030517578	12733700.0
1676	2022-02-25	39.72999954223633	40.095001220703125	39.18000030517578	39.18000030517578	7638900.0
1677	2022-02-28	39.220001220703125	39.290000915527344	38.75	38.880001068115234	7291600.0
1678	2022-03-01	38.68000030517578	39.2400016784668	38.380001068115234	38.97999954223633	6808100.0
1679	2022-03-02	39.06999969482422	39.310001373291016	38.209999084472656	38.630001068115234	7331700.0
1680	2022-03-03	39.95000076293945	40.060001373291016	39.29999923706055	39.31999969482422	9223100.0
1681	2022-03-04	39.84000015258789	40.16999816894531	39.13999938964844	39.45000076293945	6585500.0
1682	2022-03-07	40.150001525878906	40.869998931884766	39.2599983215332	39.4900016784668	9906700.0
1683	2022-03-08	38.65999984741211	40.459999084472656	38.60499954223633	39.90399932861328	8977400.0
1684	2022-03-09	38.18000030517578	39.290000915527344	38.08000183105469	39.11000061035156	10448500.0
1685	2022-03-10	37.540000915527344	37.84000015258789	37.150001525878906	37.5099983215332	5216500.0
1686	2022-03-11	37.36000061035156	38.17499923706055	37.32500076293945	37.72999954223633	4722600.0
1687	2022-03-14	37.689998626708984	37.959999084472656	37.31999969482422	37.54999923706055	6295200.0
1688	2022-03-15	37.81999969482422	38.35499954223633	37.4900016784668	37.72999954223633	7324500.0
1689	2022-03-16	37.68000030517578	37.810001373291016	37.15999984741211	37.7400016784668	5733900.0
1690	2022-03-17	37.75	37.880001068115234	37.2400016784668	37.68000030517578	4390100.0
1691	2022-03-18	37.619998931884766	37.66999816894531	37.07500076293945	37.41999816894531	9386500.0
1692	2022-03-21	37.619998931884766	37.939998626708984	37.45000076293945	37.59000015258789	5030500.0
1693	2022-03-22	37.95000076293945	37.97999954223633	37.53499984741211	37.84000015258789	5495500.0
1694	2022-03-23	38.279998779296875	38.650001525878906	38.0	38.279998779296875	5893400.0
1695	2022-03-24	38.630001068115234	38.72999954223633	38.111000061035156	38.27000045776367	4540000.0
1696	2022-03-25	39.290000915527344	39.36000061035156	38.599998474121094	38.66999816894531	5057600.0
1697	2022-03-28	39.38999938964844	39.41999816894531	38.7599983215332	39.34000015258789	3517200.0
1698	2022-03-29	39.369998931884766	39.560001373291016	38.9900016784668	39.47999954223633	4974500.0
1699	2022-03-30	39.400001525878906	39.40999984741211	38.88999938964844	39.27000045776367	4439200.0
1700	2022-03-31	39.38999938964844	39.66999816894531	39.18000030517578	39.400001525878906	5208300.0
1701	2022-04-01	39.93000030517578	39.959999084472656	39.08000183105469	39.51499938964844	4798600.0
1702	2022-04-04	39.88999938964844	39.95000076293945	38.900001525878906	39.810001373291016	3980900.0
1703	2022-04-05	39.59000015258789	40.2599983215332	39.4900016784668	39.93000030517578	5432700.0
1704	2022-04-06	40.040000915527344	40.32500076293945	39.529998779296875	39.59000015258789	5481100.0
1705	2022-04-07	40.310001373291016	41.9900016784668	39.81999969482422	40.13999938964844	8079000.0
1706	2022-04-08	40.939998626708984	41.119998931884766	40.220001220703125	40.5	6556100.0
1707	2022-04-11	41.25	41.65999984741211	40.97999954223633	41.29999923706055	7380400.0
1708	2022-04-12	41.119998931884766	41.529998779296875	40.88999938964844	41.189998626708984	5058500.0
1709	2022-04-13	42.0	42.060001373291016	41.04999923706055	41.04999923706055	8202900.0
1710	2022-04-14	42.290000915527344	42.426998138427734	41.95000076293945	42.025001525878906	7309200.0
1711	2022-04-18	42.15999984741211	42.415000915527344	41.88999938964844	42.275001525878906	5822900.0
1712	2022-04-19	42.61000061035156	42.720001220703125	41.96900177001953	42.09000015258789	5835000.0
1713	2022-04-20	43.349998474121094	43.45000076293945	42.560001373291016	42.66999816894531	5487400.0
1714	2022-04-21	44.0	44.47999954223633	43.2400016784668	43.33000183105469	9219400.0
1715	2022-04-22	43.18000030517578	44.290000915527344	43.150001525878906	44.02000045776367	7307700.0
1716	2022-04-25	43.040000915527344	43.16999816894531	42.06999969482422	43.060001373291016	6277500.0
1717	2022-04-26	42.310001373291016	43.345001220703125	42.25	42.91999816894531	7364900.0
1718	2022-04-27	42.880001068115234	43.29999923706055	41.779998779296875	42.18000030517578	7960700.0
1719	2022-04-28	43.61000061035156	43.8849983215332	42.83000183105469	42.9900016784668	7386100.0
1720	2022-04-29	42.630001068115234	43.720001220703125	42.560001373291016	43.40999984741211	6968300.0
1721	2022-05-02	41.97999954223633	43.04999923706055	41.290000915527344	42.720001220703125	7637700.0
1722	2022-05-03	42.380001068115234	42.65999984741211	41.505001068115234	42.095001220703125	6328300.0
1723	2022-05-04	43.31999969482422	43.349998474121094	42.209999084472656	42.36000061035156	6499900.0
1724	2022-05-05	43.13999938964844	43.52000045776367	42.900001525878906	42.97999954223633	7079100.0
1725	2022-05-06	43.59000015258789	43.66999816894531	42.970001220703125	43.099998474121094	6368800.0
1726	2022-05-09	44.189998626708984	44.650001525878906	43.290000915527344	43.45500183105469	9288000.0
1727	2022-05-10	43.459999084472656	44.869998931884766	43.13999938964844	44.310001373291016	7641800.0
1728	2022-05-11	43.5	44.130001068115234	43.22999954223633	43.29999923706055	6520500.0
1729	2022-05-12	43.04999923706055	43.65999984741211	42.6150016784668	43.45000076293945	6604400.0
1730	2022-05-13	44.290000915527344	44.310001373291016	43.0099983215332	43.02000045776367	7857400.0
1731	2022-05-16	44.08000183105469	44.529998779296875	43.994998931884766	44.380001068115234	5795200.0
1732	2022-05-17	43.15999984741211	44.029998779296875	42.70000076293945	44.0	7855600.0
1733	2022-05-18	39.040000915527344	43.09000015258789	38.862998962402344	42.95000076293945	13824400.0
1734	2022-05-19	38.560001373291016	38.89500045776367	37.900001525878906	38.77000045776367	8774900.0
1735	2022-05-20	38.369998931884766	38.849998474121094	37.75	38.68199920654297	10146100.0
1736	2022-05-23	38.9900016784668	39.459999084472656	38.619998931884766	38.834999084472656	6439800.0
1737	2022-05-24	39.61000061035156	39.68000030517578	38.55500030517578	38.959999084472656	6215900.0
1738	2022-05-25	39.880001068115234	40.0	39.349998474121094	39.757999420166016	5519100.0
1739	2022-05-26	37.06999969482422	37.279998779296875	35.20000076293945	36.50199890136719	24785300.0
1740	2022-05-27	37.83000183105469	37.849998474121094	36.599998474121094	37.09000015258789	13898900.0
1741	2022-05-31	37.83000183105469	38.18000030517578	37.30799865722656	37.65999984741211	12744100.0
1742	2022-06-01	37.25	37.95000076293945	37.0	37.90999984741211	11270300.0
1743	2022-06-02	36.38999938964844	37.02000045776367	34.7599983215332	37.0099983215332	27694500.0
1744	2022-06-03	36.29999923706055	36.90999984741211	35.92499923706055	36.439998626708984	12830100.0
1745	2022-06-06	36.689998626708984	36.849998474121094	36.209999084472656	36.369998931884766	9601700.0
1746	2022-06-07	37.08000183105469	37.16999816894531	36.2599983215332	36.59000015258789	10558800.0
1747	2022-06-08	37.400001525878906	37.52000045776367	36.875	37.0099983215332	8893800.0
1748	2022-06-09	37.27000045776367	38.05500030517578	37.25	37.45000076293945	8650300.0
1749	2022-06-10	37.45000076293945	37.654998779296875	36.790000915527344	36.90999984741211	7858100.0
1750	2022-06-13	36.040000915527344	37.34000015258789	35.90999984741211	37.02000045776367	9596200.0
1751	2022-06-14	36.13999938964844	36.345001220703125	35.81999969482422	36.25	8743900.0
1752	2022-06-15	36.18000030517578	36.59199905395508	35.900001525878906	36.45000076293945	6870100.0
1753	2022-06-16	36.029998779296875	36.310001373291016	35.47999954223633	35.61000061035156	7694600.0
1754	2022-06-17	35.58000183105469	36.11000061035156	34.83000183105469	35.86000061035156	16994100.0
1755	2022-06-21	36.61000061035156	36.775001525878906	35.650001525878906	35.849998474121094	7112900.0
1756	2022-06-22	37.04999923706055	37.970001220703125	36.7400016784668	37.21500015258789	13139700.0
1757	2022-06-23	37.849998474121094	37.97999954223633	37.06999969482422	37.130001068115234	9289100.0
1758	2022-06-24	38.400001525878906	38.5	37.650001525878906	37.959999084472656	7159900.0
1759	2022-06-27	38.65999984741211	38.91999816894531	38.28799819946289	38.3650016784668	5325600.0
1760	2022-06-28	37.72999954223633	39.0099983215332	37.54999923706055	38.65999984741211	6365300.0
1761	2022-06-29	37.97999954223633	38.369998931884766	37.68000030517578	37.880001068115234	7501800.0
1762	2022-06-30	38.13999938964844	38.57500076293945	37.58000183105469	37.790000915527344	7169800.0
1763	2022-07-01	38.63999938964844	38.70000076293945	37.970001220703125	38.130001068115234	6971400.0
1764	2022-07-05	38.119998931884766	38.5099983215332	37.470001220703125	38.47999954223633	7694400.0
1765	2022-07-06	38.20000076293945	38.46500015258789	37.88999938964844	38.09000015258789	5178700.0
1766	2022-07-07	38.08000183105469	38.43000030517578	37.91999816894531	38.29499816894531	5092200.0
1767	2022-07-08	38.369998931884766	38.650001525878906	37.91999816894531	38.0	5511300.0
1768	2022-07-11	38.61000061035156	38.83000183105469	38.20000076293945	38.47999954223633	6608700.0
1769	2022-07-12	38.79999923706055	39.150001525878906	38.54999923706055	38.560001373291016	5837600.0
1770	2022-07-13	39.18000030517578	39.435001373291016	38.244998931884766	38.60499954223633	7359600.0
1771	2022-07-14	38.7599983215332	38.86000061035156	38.38999938964844	38.599998474121094	5684700.0
1772	2022-07-15	38.0099983215332	39.06999969482422	37.83000183105469	38.849998474121094	7687300.0
1773	2022-07-18	38.43000030517578	38.810001373291016	38.099998474121094	38.22999954223633	7908800.0
1774	2022-07-19	38.7400016784668	39.119998931884766	38.43000030517578	38.45500183105469	16940500.0
1775	2022-07-20	38.2599983215332	38.849998474121094	38.02000045776367	38.79499816894531	4469000.0
1776	2022-07-21	37.95000076293945	38.34000015258789	37.81999969482422	38.11000061035156	4665900.0
1777	2022-07-22	38.31999969482422	38.58000183105469	37.970001220703125	38.06999969482422	5585800.0
1778	2022-07-25	38.380001068115234	38.599998474121094	37.97999954223633	38.369998931884766	6470400.0
1779	2022-07-26	38.63999938964844	38.68000030517578	38.025001525878906	38.150001525878906	6343500.0
1780	2022-07-27	36.34000015258789	37.189998626708984	35.29999923706055	37.150001525878906	21026300.0
1781	2022-07-28	37.189998626708984	37.23500061035156	36.29999923706055	36.790000915527344	10672000.0
1782	2022-07-29	36.83000183105469	36.95600128173828	36.45000076293945	36.560001373291016	9930100.0
1783	2022-08-01	37.43000030517578	37.630001068115234	36.900001525878906	37.02000045776367	6924800.0
1784	2022-08-02	37.09000015258789	37.689998626708984	37.060001373291016	37.36000061035156	5669800.0
1785	2022-08-03	37.34000015258789	37.52000045776367	36.61000061035156	37.0099983215332	5461600.0
1786	2022-08-04	37.029998779296875	37.470001220703125	36.970001220703125	37.279998779296875	4503400.0
1787	2022-08-05	37.56999969482422	37.61000061035156	36.650001525878906	37.029998779296875	4683200.0
1788	2022-08-08	37.790000915527344	38.06999969482422	37.65999984741211	37.790000915527344	4280500.0
1789	2022-08-09	38.400001525878906	38.439998626708984	37.86000061035156	37.900001525878906	5634800.0
1790	2022-08-10	38.630001068115234	38.790000915527344	38.43000030517578	38.5099983215332	5937900.0
1791	2022-08-11	38.72999954223633	39.33000183105469	38.650001525878906	38.650001525878906	6269500.0
1792	2022-08-12	38.66999816894531	38.93000030517578	38.40999984741211	38.88999938964844	4582300.0
1793	2022-08-15	38.560001373291016	38.915000915527344	38.0	38.4900016784668	7060000.0
1794	2022-08-16	38.83000183105469	38.95000076293945	38.459999084472656	38.650001525878906	5824800.0
1795	2022-08-17	38.20000076293945	38.79999923706055	38.14500045776367	38.560001373291016	5914300.0
1796	2022-08-18	38.2599983215332	38.279998779296875	37.80500030517578	38.11000061035156	7564800.0
1797	2022-08-19	38.529998779296875	38.560001373291016	37.939998626708984	38.11000061035156	8903000.0
1798	2022-08-22	38.40999984741211	38.560001373291016	38.099998474121094	38.47999954223633	6492300.0
1799	2022-08-23	38.720001220703125	39.01499938964844	38.38999938964844	38.459999084472656	5453700.0
1800	2022-08-24	38.90999984741211	38.95500183105469	38.540000915527344	38.66999816894531	5603400.0
1801	2022-08-25	38.61000061035156	38.849998474121094	38.45000076293945	38.540000915527344	4335500.0
1802	2022-08-26	38.11000061035156	38.849998474121094	38.11000061035156	38.630001068115234	5474800.0
1803	2022-08-29	38.09000015258789	38.29999923706055	37.73500061035156	37.95000076293945	7483200.0
1804	2022-08-30	37.40999984741211	38.04999923706055	37.334999084472656	38.0099983215332	4949300.0
1805	2022-08-31	37.400001525878906	37.900001525878906	37.35499954223633	37.5099983215332	5176900.0
1806	2022-09-01	37.70000076293945	37.82500076293945	37.040000915527344	37.33000183105469	6039100.0
1807	2022-09-02	37.310001373291016	38.47999954223633	37.165000915527344	37.900001525878906	6155100.0
1808	2022-09-06	37.43000030517578	37.61000061035156	36.73500061035156	37.400001525878906	9810200.0
1809	2022-09-07	37.31999969482422	37.52000045776367	35.91999816894531	37.189998626708984	11405200.0
1810	2022-09-08	36.060001373291016	37.119998931884766	35.81999969482422	37.099998474121094	10160300.0
1811	2022-09-09	36.459999084472656	36.650001525878906	35.98500061035156	36.27000045776367	7979000.0
1812	2022-09-12	36.72999954223633	36.87699890136719	36.54499816894531	36.66999816894531	6693700.0
1813	2022-09-13	35.060001373291016	36.619998931884766	34.939998626708984	36.400001525878906	11789300.0
1814	2022-09-14	34.959999084472656	35.55799865722656	34.81999969482422	35.22999954223633	8505100.0
1815	2022-09-15	34.61000061035156	35.220001220703125	34.45000076293945	34.97999954223633	7369100.0
1816	2022-09-16	34.709999084472656	34.84000015258789	34.2599983215332	34.5099983215332	30286300.0
1817	2022-09-19	34.61000061035156	35.040000915527344	34.57500076293945	34.70000076293945	9566900.0
1818	2022-09-20	33.939998626708984	34.4900016784668	33.790000915527344	34.45000076293945	8995600.0
1819	2022-09-21	34.439998626708984	35.15999984741211	34.0099983215332	34.33000183105469	9057700.0
1820	2022-09-22	34.2599983215332	34.685001373291016	34.2400016784668	34.494998931884766	5921500.0
1821	2022-09-23	33.91999816894531	34.31999969482422	33.459999084472656	34.09000015258789	8006100.0
1822	2022-09-26	34.060001373291016	34.310001373291016	33.72999954223633	33.72999954223633	7798600.0
1823	2022-09-27	32.95000076293945	34.45000076293945	32.88999938964844	34.09000015258789	8853600.0
1824	2022-09-28	33.619998931884766	33.81999969482422	32.72999954223633	33.04999923706055	7116200.0
1825	2022-09-29	33.560001373291016	33.685001373291016	33.084999084472656	33.51499938964844	7118400.0
1826	2022-09-30	33.349998474121094	33.65999984741211	33.220001220703125	33.599998474121094	8922600.0
1827	2022-10-03	33.959999084472656	34.08000183105469	33.36000061035156	33.56999969482422	6707700.0
1828	2022-10-04	34.33000183105469	34.689998626708984	33.9900016784668	34.0099983215332	7647800.0
1829	2022-10-05	33.88999938964844	34.13999938964844	33.17499923706055	34.099998474121094	6307400.0
1830	2022-10-06	33.41999816894531	33.939998626708984	33.27000045776367	33.900001525878906	5815700.0
1831	2022-10-07	33.029998779296875	33.4900016784668	32.810001373291016	33.400001525878906	6786200.0
1832	2022-10-10	34.06999969482422	34.470001220703125	33.54999923706055	34.0	11388100.0
1833	2022-10-11	34.939998626708984	35.029998779296875	33.86000061035156	33.88399887084961	10133600.0
1834	2022-10-12	35.29999923706055	35.66999816894531	35.040000915527344	35.15999984741211	9506600.0
1835	2022-10-13	35.779998779296875	35.970001220703125	34.86000061035156	34.970001220703125	9355400.0
1836	2022-10-14	35.72999954223633	36.47999954223633	35.61000061035156	35.79999923706055	10926000.0
1837	2022-10-17	35.4900016784668	36.17499923706055	35.459999084472656	35.869998931884766	6234800.0
1838	2022-10-18	36.06999969482422	36.20500183105469	35.65999984741211	35.66999816894531	6807200.0
1839	2022-10-19	36.290000915527344	36.35499954223633	35.94499969482422	36.029998779296875	6906900.0
1840	2022-10-20	35.34000015258789	36.43000030517578	35.310001373291016	36.36000061035156	7197200.0
1841	2022-10-21	35.209999084472656	35.4900016784668	34.88999938964844	35.130001068115234	10239000.0
1842	2022-10-24	36.52000045776367	36.599998474121094	35.70000076293945	35.77000045776367	8151200.0
1843	2022-10-25	37.060001373291016	37.18000030517578	36.06999969482422	36.45000076293945	10129900.0
1844	2022-10-26	36.90999984741211	38.08000183105469	36.119998931884766	37.900001525878906	10994100.0
1845	2022-10-27	38.02000045776367	38.68000030517578	37.060001373291016	37.15999984741211	12208400.0
1846	2022-10-28	38.939998626708984	39.04999923706055	37.75	38.07500076293945	8848400.0
1847	2022-10-31	38.470001220703125	38.9900016784668	38.209999084472656	38.93000030517578	9104500.0
1848	2022-11-01	38.220001220703125	38.52000045776367	38.17499923706055	38.45000076293945	5966500.0
1849	2022-11-02	38.119998931884766	39.040000915527344	38.05500030517578	38.2599983215332	6467000.0
1850	2022-11-03	37.9900016784668	38.189998626708984	37.75	37.97999954223633	5936500.0
1851	2022-11-04	38.02000045776367	38.459999084472656	37.492000579833984	38.099998474121094	5799000.0
1852	2022-11-07	38.16999816894531	38.54999923706055	37.94499969482422	38.2599983215332	4666000.0
1853	2022-11-08	38.099998474121094	38.505001068115234	37.7400016784668	38.36000061035156	4825400.0
1854	2022-11-09	37.72999954223633	38.380001068115234	37.65999984741211	38.040000915527344	5006500.0
1855	2022-11-10	37.869998931884766	38.43000030517578	37.244998931884766	38.41999816894531	8742600.0
1856	2022-11-11	36.9900016784668	37.779998779296875	36.025001525878906	37.72999954223633	8622500.0
1857	2022-11-14	36.81999969482422	37.76499938964844	36.790000915527344	37.13999938964844	7884400.0
1858	2022-11-15	37.040000915527344	37.237998962402344	36.54999923706055	37.189998626708984	5663100.0
1859	2022-11-16	37.689998626708984	37.97999954223633	37.20000076293945	37.25	7042100.0
1860	2022-11-17	37.75	37.81999969482422	37.40999984741211	37.40999984741211	5531200.0
1861	2022-11-18	38.099998474121094	38.13999938964844	37.71500015258789	38.02000045776367	7592200.0
1862	2022-11-21	38.439998626708984	38.54499816894531	38.029998779296875	38.25	5207700.0
1863	2022-11-22	38.959999084472656	39.060001373291016	38.595001220703125	38.619998931884766	6365700.0
1864	2022-11-23	38.900001525878906	38.95000076293945	38.47999954223633	38.4900016784668	5402500.0
1865	2022-11-25	38.900001525878906	39.18000030517578	38.869998931884766	39.08000183105469	3595300.0
1866	2022-11-28	38.869998931884766	39.27000045776367	38.709999084472656	39.0	6732600.0
1867	2022-11-29	39.040000915527344	39.084999084472656	38.68000030517578	38.77000045776367	4773500.0
1868	2022-11-30	39.349998474121094	39.39500045776367	38.3650016784668	38.79999923706055	8672900.0
1869	2022-12-01	39.4900016784668	40.099998474121094	39.30500030517578	39.459999084472656	7710100.0
1870	2022-12-02	39.83000183105469	39.880001068115234	39.2400016784668	39.2599983215332	4835600.0
1871	2022-12-05	39.619998931884766	39.72999954223633	39.369998931884766	39.560001373291016	4985700.0
1872	2022-12-06	39.41999816894531	40.26499938964844	39.25	39.56999969482422	5136000.0
1873	2022-12-07	39.88999938964844	39.939998626708984	39.36000061035156	39.75	5307600.0
1874	2022-12-08	40.13999938964844	40.279998779296875	39.77000045776367	39.939998626708984	6093600.0
1875	2022-12-09	39.939998626708984	40.439998626708984	39.90999984741211	40.31999969482422	5887400.0
1876	2022-12-12	40.279998779296875	40.314998626708984	39.83000183105469	40.02000045776367	4650800.0
1877	2022-12-13	39.970001220703125	40.630001068115234	39.95000076293945	40.5	5797300.0
1878	2022-12-14	40.15999984741211	40.599998474121094	39.9900016784668	40.13999938964844	7140700.0
1879	2022-12-15	39.83000183105469	40.040000915527344	39.459999084472656	40.0099983215332	6140800.0
1880	2022-12-16	39.91999816894531	39.970001220703125	39.189998626708984	39.5	10880200.0
1881	2022-12-19	40.11000061035156	40.45500183105469	39.849998474121094	40.029998779296875	7268900.0
1882	2022-12-20	39.790000915527344	40.05500030517578	39.47999954223633	40.025001525878906	5525100.0
1883	2022-12-21	40.18000030517578	40.3849983215332	39.904998779296875	40.0	4822200.0
1884	2022-12-22	40.36000061035156	40.650001525878906	39.810001373291016	40.119998931884766	6832300.0
1885	2022-12-23	40.52000045776367	40.66999816894531	40.369998931884766	40.400001525878906	4947800.0
1886	2022-12-27	40.959999084472656	41.040000915527344	40.51499938964844	40.619998931884766	5298200.0
1887	2022-12-28	40.439998626708984	41.189998626708984	40.380001068115234	41.06999969482422	4724500.0
1888	2022-12-29	40.68000030517578	40.790000915527344	40.31999969482422	40.38999938964844	3910500.0
1889	2022-12-30	40.709999084472656	40.869998931884766	40.40999984741211	40.56999969482422	4344700.0
1890	2023-01-03	40.779998779296875	40.85499954223633	40.28499984741211	40.529998779296875	5749000.0
1891	2023-01-04	41.2400016784668	41.584999084472656	40.900001525878906	41.040000915527344	8199500.0
1892	2023-01-05	41.33000183105469	41.59000015258789	41.189998626708984	41.38999938964844	6608600.0
1893	2023-01-06	42.59000015258789	42.779998779296875	41.779998779296875	41.939998626708984	6424100.0
1894	2023-01-09	42.20000076293945	42.79999923706055	42.189998626708984	42.38999938964844	9772700.0
1895	2023-01-10	42.33000183105469	42.56999969482422	42.13999938964844	42.150001525878906	6925500.0
1896	2023-01-11	42.560001373291016	42.689998626708984	42.255001068115234	42.5	8550500.0
1897	2023-01-12	42.43000030517578	42.71500015258789	42.27000045776367	42.599998474121094	7034700.0
1898	2023-01-13	42.41999816894531	42.560001373291016	42.189998626708984	42.22999954223633	5982500.0
1899	2023-01-17	42.33000183105469	42.619998931884766	42.22999954223633	42.36000061035156	9789400.0
1900	2023-01-18	39.65999984741211	42.20000076293945	39.560001373291016	42.11000061035156	20037600.0
1901	2023-01-19	40.040000915527344	40.34000015258789	39.641998291015625	39.65999984741211	9779400.0
1902	2023-01-20	39.880001068115234	39.9900016784668	39.30500030517578	39.935001373291016	8773800.0
1903	2023-01-23	40.2599983215332	40.459999084472656	39.85499954223633	40.029998779296875	6536700.0
1904	2023-01-24	39.81999969482422	40.400001525878906	39.56999969482422	40.20000076293945	5834700.0
1905	2023-01-25	39.95000076293945	40.04999923706055	39.290000915527344	39.650001525878906	4438500.0
1906	2023-01-26	39.65999984741211	39.86000061035156	39.15999984741211	39.86000061035156	5426000.0
1907	2023-01-27	39.689998626708984	39.76499938964844	39.08000183105469	39.630001068115234	5215200.0
1908	2023-01-30	40.369998931884766	40.59000015258789	39.77000045776367	39.779998779296875	6228200.0
1909	2023-01-31	40.529998779296875	40.68000030517578	40.005001068115234	40.560001373291016	7437800.0
1910	2023-02-01	40.540000915527344	40.790000915527344	40.15999984741211	40.41999816894531	6064400.0
1911	2023-02-02	39.9900016784668	40.154998779296875	39.709999084472656	40.040000915527344	8767000.0
1912	2023-02-03	39.380001068115234	40.18000030517578	39.21500015258789	40.099998474121094	6196100.0
1913	2023-02-06	39.93000030517578	39.959999084472656	39.150001525878906	39.349998474121094	6517300.0
1914	2023-02-07	39.540000915527344	39.709999084472656	39.13999938964844	39.709999084472656	6112600.0
1915	2023-02-08	39.06999969482422	39.540000915527344	39.0	39.400001525878906	6002400.0
1916	2023-02-09	38.88999938964844	39.34000015258789	38.68000030517578	39.310001373291016	4941900.0
1917	2023-02-10	39.630001068115234	39.849998474121094	38.939998626708984	38.97999954223633	5555200.0
1918	2023-02-13	40.33000183105469	40.380001068115234	39.7599983215332	39.81999969482422	6591800.0
1919	2023-02-14	39.880001068115234	40.40999984741211	39.7400016784668	40.380001068115234	7316000.0
1920	2023-02-15	40.130001068115234	40.279998779296875	39.380001068115234	39.810001373291016	7756100.0
1921	2023-02-16	39.779998779296875	39.8849983215332	39.279998779296875	39.529998779296875	8923000.0
1922	2023-02-17	40.0	40.20000076293945	39.619998931884766	39.7599983215332	10134500.0
1923	2023-02-21	39.869998931884766	40.25	39.279998779296875	40.0	8349000.0
1924	2023-02-22	39.58000183105469	40.040000915527344	39.470001220703125	40.040000915527344	6589400.0
1925	2023-02-23	39.75	39.89500045776367	39.47999954223633	39.529998779296875	4959200.0
1926	2023-02-24	39.61000061035156	39.82500076293945	39.45000076293945	39.630001068115234	5082100.0
1927	2023-02-27	39.65999984741211	40.01499938964844	39.54100036621094	39.810001373291016	4497200.0
1928	2023-02-28	38.939998626708984	39.689998626708984	38.869998931884766	39.689998626708984	8956200.0
1929	2023-03-01	38.400001525878906	38.900001525878906	38.099998474121094	38.869998931884766	5550400.0
1930	2023-03-02	38.65999984741211	38.8849983215332	38.369998931884766	38.5099983215332	3976800.0
1931	2023-03-03	39.040000915527344	39.165000915527344	38.099998474121094	38.560001373291016	5627800.0
1932	2023-03-06	38.9900016784668	39.060001373291016	38.7400016784668	38.95000076293945	4142900.0
1933	2023-03-07	38.63999938964844	38.939998626708984	38.44499969482422	38.869998931884766	4813000.0
1934	2023-03-08	38.31999969482422	38.76300048828125	38.03499984741211	38.7400016784668	5839600.0
1935	2023-03-09	37.790000915527344	38.15999984741211	37.619998931884766	37.8650016784668	6423800.0
1936	2023-03-10	37.939998626708984	38.06999969482422	37.75	37.84000015258789	5349500.0
1937	2023-03-13	38.119998931884766	38.7400016784668	37.72999954223633	37.72999954223633	7654300.0
1938	2023-03-14	38.13999938964844	38.209999084472656	37.709999084472656	38.060001373291016	8377600.0
1939	2023-03-15	38.11000061035156	38.15999984741211	37.4900016784668	37.779998779296875	6029900.0
1940	2023-03-16	38.18000030517578	38.220001220703125	37.56999969482422	38.0	7558800.0
1941	2023-03-17	37.630001068115234	38.099998474121094	37.42499923706055	38.099998474121094	11363400.0
1942	2023-03-20	37.939998626708984	38.189998626708984	37.630001068115234	37.689998626708984	6216200.0
1943	2023-03-21	38.040000915527344	38.13999938964844	37.79499816894531	38.040000915527344	6405500.0
1944	2023-03-22	37.56999969482422	38.33599853515625	37.560001373291016	38.150001525878906	4445800.0
1945	2023-03-23	37.41999816894531	37.79499816894531	37.222999572753906	37.439998626708984	5383900.0
1946	2023-03-24	38.18000030517578	38.220001220703125	37.41999816894531	37.5	4940700.0
1947	2023-03-27	38.599998474121094	38.75	38.290000915527344	38.290000915527344	5427700.0
1948	2023-03-28	38.38999938964844	38.89500045776367	38.36000061035156	38.619998931884766	4118300.0
1949	2023-03-29	38.66999816894531	38.95000076293945	38.58100128173828	38.599998474121094	4518200.0
1950	2023-03-30	38.84000015258789	39.03499984741211	38.584999084472656	38.79999923706055	4557300.0
1951	2023-03-31	38.66999816894531	39.0	38.345001220703125	39.0	6192800.0
1952	2023-04-03	38.849998474121094	39.060001373291016	38.55500030517578	38.709999084472656	5605200.0
1953	2023-04-04	38.61000061035156	38.900001525878906	38.165000915527344	38.810001373291016	7471900.0
1954	2023-04-05	39.02000045776367	39.290000915527344	38.7400016784668	38.790000915527344	6513200.0
1955	2023-04-06	39.13999938964844	39.36000061035156	38.970001220703125	39.14500045776367	4978100.0
1956	2023-04-10	39.099998474121094	39.220001220703125	38.79100036621094	39.20000076293945	4284500.0
1957	2023-04-11	39.25	39.314998626708984	38.95000076293945	39.20000076293945	5741800.0
1958	2023-04-12	39.279998779296875	39.52000045776367	39.060001373291016	39.20000076293945	4475500.0
1959	2023-04-13	39.16999816894531	39.279998779296875	38.70000076293945	39.279998779296875	5721600.0
1960	2023-04-14	39.099998474121094	39.349998474121094	38.89500045776367	39.13999938964844	4577600.0
1961	2023-04-17	39.540000915527344	39.54999923706055	39.099998474121094	39.189998626708984	3755300.0
1962	2023-04-18	39.459999084472656	39.5	39.064998626708984	39.41999816894531	4271600.0
1963	2023-04-19	39.470001220703125	39.560001373291016	39.20000076293945	39.52000045776367	4715800.0
1964	2023-04-20	39.40999984741211	39.529998779296875	39.20000076293945	39.369998931884766	3878700.0
1965	2023-04-21	39.220001220703125	39.4900016784668	38.94499969482422	39.400001525878906	4659700.0
1966	2023-04-24	39.18000030517578	39.380001068115234	39.005001068115234	39.20000076293945	3857300.0
1967	2023-04-25	39.439998626708984	39.630001068115234	39.11000061035156	39.18000030517578	6185000.0
1968	2023-04-26	39.36000061035156	39.52000045776367	39.130001068115234	39.18000030517578	6803300.0
1969	2023-04-27	39.68000030517578	39.709999084472656	39.130001068115234	39.15999984741211	5971200.0
1970	2023-04-28	39.27000045776367	39.84000015258789	39.189998626708984	39.7400016784668	7061600.0
1971	2023-05-01	39.7599983215332	39.880001068115234	39.310001373291016	39.349998474121094	7369300.0
1972	2023-05-02	39.45000076293945	39.810001373291016	39.150001525878906	39.779998779296875	11098000.0
1973	2023-05-03	40.25	41.470001220703125	40.189998626708984	40.768001556396484	20626300.0
1974	2023-05-04	40.84000015258789	40.91999816894531	40.255001068115234	40.47999954223633	10050100.0
1975	2023-05-05	41.31999969482422	41.44499969482422	40.63999938964844	40.72999954223633	7676800.0
1976	2023-05-08	41.08000183105469	41.33000183105469	40.90999984741211	41.2400016784668	5869900.0
1977	2023-05-09	40.880001068115234	41.099998474121094	40.650001525878906	41.025001525878906	7023300.0
1978	2023-05-10	40.68000030517578	41.09000015258789	40.400001525878906	40.66999816894531	6066200.0
1979	2023-05-11	40.650001525878906	40.70000076293945	40.33000183105469	40.61000061035156	4147900.0
1980	2023-05-12	40.65999984741211	40.7400016784668	40.51499938964844	40.56999969482422	4624500.0
1981	2023-05-15	40.16999816894531	40.814998626708984	40.09000015258789	40.79999923706055	5675000.0
1982	2023-05-16	39.0	39.970001220703125	38.97999954223633	39.95000076293945	9100700.0
1983	2023-05-17	38.90999984741211	39.119998931884766	38.470001220703125	38.970001220703125	7796800.0
1984	2023-05-18	38.90999984741211	38.91999816894531	38.33000183105469	38.560001373291016	7300300.0
1985	2023-05-19	39.06999969482422	39.314998626708984	38.790000915527344	39.04999923706055	5899400.0
1986	2023-05-22	38.7400016784668	39.34000015258789	38.6150016784668	39.279998779296875	5394000.0
1987	2023-05-23	38.689998626708984	39.040000915527344	38.5	38.755001068115234	7738600.0
1988	2023-05-24	38.720001220703125	38.970001220703125	38.4900016784668	38.900001525878906	6208400.0
1989	2023-05-25	38.2599983215332	38.59000015258789	38.02000045776367	38.209999084472656	7841700.0
1990	2023-05-26	38.34000015258789	38.439998626708984	37.85499954223633	38.30500030517578	7170700.0
1991	2023-05-30	37.849998474121094	38.22999954223633	37.7400016784668	38.0	7503700.0
1992	2023-05-31	38.220001220703125	38.380001068115234	37.76499938964844	37.900001525878906	15509900.0
1993	2023-06-01	38.189998626708984	38.470001220703125	38.11000061035156	38.279998779296875	6727000.0
1994	2023-06-02	38.5099983215332	38.540000915527344	38.040000915527344	38.15999984741211	9652700.0
1995	2023-06-05	38.060001373291016	38.36000061035156	37.849998474121094	38.0	6678200.0
1996	2023-06-06	37.790000915527344	38.29499816894531	37.459999084472656	38.150001525878906	5271000.0
1997	2023-06-07	36.95000076293945	37.27299880981445	36.72100067138672	37.22999954223633	11075900.0
1998	2023-06-08	37.189998626708984	37.220001220703125	36.66999816894531	36.84000015258789	6077000.0
1999	2023-06-09	36.880001068115234	37.099998474121094	36.77000045776367	36.96500015258789	7828200.0
2000	2023-06-12	36.58000183105469	36.92499923706055	36.279998779296875	36.790000915527344	9796700.0
2001	2023-06-13	36.79999923706055	36.84000015258789	36.459999084472656	36.61000061035156	6304600.0
2002	2023-06-14	36.66999816894531	36.91999816894531	36.41999816894531	36.689998626708984	7445300.0
2003	2023-06-15	36.869998931884766	37.09000015258789	36.685001373291016	36.95000076293945	7082200.0
2004	2023-06-16	36.9900016784668	37.13999938964844	36.43000030517578	36.81999969482422	12250200.0
2005	2023-06-20	36.619998931884766	37.150001525878906	36.599998474121094	37.04999923706055	6844200.0
2006	2023-06-21	36.06999969482422	36.61000061035156	36.0	36.5	8490300.0
2007	2023-06-22	36.06999969482422	36.18000030517578	35.86000061035156	36.119998931884766	5865700.0
2008	2023-06-23	35.90999984741211	36.25	35.880001068115234	36.099998474121094	12208100.0
2009	2023-06-26	35.54999923706055	35.93000030517578	35.029998779296875	35.93000030517578	6648900.0
2010	2023-06-27	35.58000183105469	35.77000045776367	35.40999984741211	35.72999954223633	7221400.0
2011	2023-06-28	35.02000045776367	35.2599983215332	34.849998474121094	35.2599983215332	8543200.0
2012	2023-06-29	35.02000045776367	35.09000015258789	34.83000183105469	35.0	5822200.0
2013	2023-06-30	35.5	35.58000183105469	35.189998626708984	35.220001220703125	8907000.0
2014	2023-07-03	35.810001373291016	35.939998626708984	35.3849983215332	35.4900016784668	3840600.0
2015	2023-07-05	35.849998474121094	36.029998779296875	35.61000061035156	35.7400016784668	7293800.0
2016	2023-07-06	35.65999984741211	35.88999938964844	35.529998779296875	35.81999969482422	6234400.0
2017	2023-07-07	35.459999084472656	35.775001525878906	35.439998626708984	35.650001525878906	5440600.0
2018	2023-07-10	35.400001525878906	35.84000015258789	35.349998474121094	35.630001068115234	11608700.0
2019	2023-07-11	35.630001068115234	35.744998931884766	35.35499954223633	35.58000183105469	7666400.0
2020	2023-07-12	35.7599983215332	35.81999969482422	35.59000015258789	35.75	6360200.0
2021	2023-07-13	35.63999938964844	35.900001525878906	35.45000076293945	35.7599983215332	6825800.0
2022	2023-07-14	35.849998474121094	35.915000915527344	35.47999954223633	35.72999954223633	6536200.0
2023	2023-07-17	35.5099983215332	35.790000915527344	35.47999954223633	35.689998626708984	6698800.0
2024	2023-07-18	35.5099983215332	35.720001220703125	35.2400016784668	35.54999923706055	6004500.0
2025	2023-07-19	36.13999938964844	36.189998626708984	35.63999938964844	35.689998626708984	8147600.0
2026	2023-07-20	36.400001525878906	36.540000915527344	35.970001220703125	36.220001220703125	6593500.0
2027	2023-07-21	36.31999969482422	36.619998931884766	36.244998931884766	36.41999816894531	22388400.0
2028	2023-07-24	36.349998474121094	36.5099983215332	36.29999923706055	36.36000061035156	6842200.0
2029	2023-07-25	36.54999923706055	36.66999816894531	36.27000045776367	36.400001525878906	5689200.0
2030	2023-07-26	36.36000061035156	36.599998474121094	36.130001068115234	36.459999084472656	6028300.0
2031	2023-07-27	36.20000076293945	36.595001220703125	36.13999938964844	36.40999984741211	5797100.0
2032	2023-07-28	36.15999984741211	36.400001525878906	36.060001373291016	36.36000061035156	8383600.0
2033	2023-07-31	36.18000030517578	36.310001373291016	36.02000045776367	36.150001525878906	7959500.0
2034	2023-08-01	35.880001068115234	36.36000061035156	35.54999923706055	36.25	9709800.0
2035	2023-08-02	36.31999969482422	36.45000076293945	35.349998474121094	35.54999923706055	13250400.0
2036	2023-08-03	35.56999969482422	36.474998474121094	35.5099983215332	36.2599983215332	9136700.0
2037	2023-08-04	35.279998779296875	35.7599983215332	35.2599983215332	35.56999969482422	5770200.0
2038	2023-08-07	35.0	35.404998779296875	34.95000076293945	35.209999084472656	7329200.0
2039	2023-08-08	34.459999084472656	34.970001220703125	34.209999084472656	34.90999984741211	7586300.0
2040	2023-08-09	34.52000045776367	34.845001220703125	34.430999755859375	34.470001220703125	6146100.0
2041	2023-08-10	34.38999938964844	34.755001068115234	34.34000015258789	34.599998474121094	4152000.0
2042	2023-08-11	34.54999923706055	34.560001373291016	34.31999969482422	34.43000030517578	6922400.0
2043	2023-08-14	34.2400016784668	34.744998931884766	34.11000061035156	34.63999938964844	7806100.0
2044	2023-08-15	33.7599983215332	34.099998474121094	33.709999084472656	34.06999969482422	6197400.0
2045	2023-08-16	33.560001373291016	33.90999984741211	33.529998779296875	33.7400016784668	5400200.0
2046	2023-08-17	33.4900016784668	33.68000030517578	33.38999938964844	33.59000015258789	5742500.0
2047	2023-08-18	33.65999984741211	33.86000061035156	33.45000076293945	33.4900016784668	6558300.0
2048	2023-08-21	33.47999954223633	33.70500183105469	33.279998779296875	33.70500183105469	6604900.0
2049	2023-08-22	33.29999923706055	33.52000045776367	33.21500015258789	33.40999984741211	6852700.0
2050	2023-08-23	33.4900016784668	33.654998779296875	33.36000061035156	33.41999816894531	7451500.0
2051	2023-08-24	33.52000045776367	33.88999938964844	33.34000015258789	33.34000015258789	7037500.0
2052	2023-08-25	33.849998474121094	34.0	33.56999969482422	33.599998474121094	7265500.0
2053	2023-08-28	33.84000015258789	34.04499816894531	33.709999084472656	33.9900016784668	5730100.0
2054	2023-08-29	33.7599983215332	33.9900016784668	33.529998779296875	33.97999954223633	6554700.0
2055	2023-08-30	33.66999816894531	33.91999816894531	33.599998474121094	33.779998779296875	6450900.0
2056	2023-08-31	33.09000015258789	33.3650016784668	33.01499938964844	33.29999923706055	14009200.0
2057	2023-09-01	32.58000183105469	33.20000076293945	32.4900016784668	33.20000076293945	7763600.0
2058	2023-09-05	32.54999923706055	32.94900131225586	32.41999816894531	32.63999938964844	7828800.0
2059	2023-09-06	32.56999969482422	32.685001373291016	32.459999084472656	32.56999969482422	7067200.0
2060	2023-09-07	32.68000030517578	32.93000030517578	32.529998779296875	32.79999923706055	7472300.0
2061	2023-09-08	32.959999084472656	33.02000045776367	32.641998291015625	32.66999816894531	8047900.0
2062	2023-09-11	33.630001068115234	33.66999816894531	33.040000915527344	33.06999969482422	10683500.0
2063	2023-09-12	33.560001373291016	33.75	33.459999084472656	33.63999938964844	6726700.0
2064	2023-09-13	33.189998626708984	33.68000030517578	33.0	33.650001525878906	6994000.0
2065	2023-09-14	33.77000045776367	33.849998474121094	33.29999923706055	33.400001525878906	6522800.0
2066	2023-09-15	33.45000076293945	33.79999923706055	33.404998779296875	33.599998474121094	12095100.0
2067	2023-09-18	33.41999816894531	33.665000915527344	33.16999816894531	33.564998626708984	8084200.0
2068	2023-09-19	33.939998626708984	33.97999954223633	33.40999984741211	33.4900016784668	9260800.0
2069	2023-09-20	34.02000045776367	34.26100158691406	33.849998474121094	34.18000030517578	7012400.0
2070	2023-09-21	34.4900016784668	34.560001373291016	33.91999816894531	34.040000915527344	11579600.0
2071	2023-09-22	34.15999984741211	34.56999969482422	34.130001068115234	34.310001373291016	9533600.0
2072	2023-09-25	34.31999969482422	34.35499954223633	33.90999984741211	34.11000061035156	6382800.0
2073	2023-09-26	34.5	34.60499954223633	34.275001525878906	34.31999969482422	8787800.0
2074	2023-09-27	34.029998779296875	34.560001373291016	33.97999954223633	34.47999954223633	13115800.0
2075	2023-09-28	33.75	34.130001068115234	33.43000030517578	34.029998779296875	11673200.0
2076	2023-09-29	33.63999938964844	33.98500061035156	33.505001068115234	33.83000183105469	5633000.0
2077	2023-10-02	33.09000015258789	33.630001068115234	32.88999938964844	33.619998931884766	7422000.0
2078	2023-10-03	33.11000061035156	33.14500045776367	32.849998474121094	32.91999816894531	6157300.0
2079	2023-10-04	33.279998779296875	33.290000915527344	32.88999938964844	33.189998626708984	5401300.0
2080	2023-10-05	32.31999969482422	33.29899978637695	32.2400016784668	33.2400016784668	6681100.0
2081	2023-10-06	32.029998779296875	32.209999084472656	31.1200008392334	32.130001068115234	10106300.0
2082	2023-10-09	32.4900016784668	32.564998626708984	32.03200149536133	32.09000015258789	5565200.0
2083	2023-10-10	32.470001220703125	32.81700134277344	32.314998626708984	32.689998626708984	6075600.0
2084	2023-10-11	32.439998626708984	32.73500061035156	32.334999084472656	32.5	7981600.0
2085	2023-10-12	30.809999465942383	32.34000015258789	30.68000030517578	32.34000015258789	13884100.0
2086	2023-10-13	31.43000030517578	31.469999313354492	30.860000610351562	30.889999389648438	9364200.0
2087	2023-10-16	31.579999923706055	31.81999969482422	31.368999481201172	31.600000381469727	7099000.0
2088	2023-10-17	31.510000228881836	31.700000762939453	31.28499984741211	31.5	6768600.0
2089	2023-10-18	31.729999542236328	32.06999969482422	31.53499984741211	31.56999969482422	5653400.0
2090	2023-10-19	31.450000762939453	31.81999969482422	31.405000686645508	31.760000228881836	6258700.0
2091	2023-10-20	31.309999465942383	31.75	31.200000762939453	31.530000686645508	6692400.0
2092	2023-10-23	31.1200008392334	31.4950008392334	31.104999542236328	31.309999465942383	5213200.0
2093	2023-10-24	31.709999084472656	31.770000457763672	31.25	31.25	7251800.0
2094	2023-10-25	32.08000183105469	32.1150016784668	31.510000228881836	31.610000610351562	6616600.0
2095	2023-10-26	31.860000610351562	32.33000183105469	31.829999923706055	32.220001220703125	5876900.0
2096	2023-10-27	31.440000534057617	31.940000534057617	31.354999542236328	31.770000457763672	6053700.0
2097	2023-10-30	31.6200008392334	31.79199981689453	31.46500015258789	31.610000610351562	6628500.0
2098	2023-10-31	31.459999084472656	31.700000762939453	31.075000762939453	31.6200008392334	10525700.0
2099	2023-11-01	32.20000076293945	33.077999114990234	31.100000381469727	31.450000762939453	16109400.0
2100	2023-11-02	33.5099983215332	33.70500183105469	32.18000030517578	32.380001068115234	11280800.0
2101	2023-11-03	33.27000045776367	33.79999923706055	33.224998474121094	33.70000076293945	8384900.0
2102	2023-11-06	33.290000915527344	33.47999954223633	32.974998474121094	33.33000183105469	6880300.0
2103	2023-11-07	33.09000015258789	33.39500045776367	33.06999969482422	33.290000915527344	5879300.0
2104	2023-11-08	33.16999816894531	33.34000015258789	32.869998931884766	33.099998474121094	5985500.0
2105	2023-11-09	32.95000076293945	33.25	32.939998626708984	33.220001220703125	6038600.0
2106	2023-11-10	32.88999938964844	33.02000045776367	32.75	32.869998931884766	6561800.0
2107	2023-11-13	33.2400016784668	33.47999954223633	32.775001525878906	32.900001525878906	6532000.0
2108	2023-11-14	33.58000183105469	34.10499954223633	33.47999954223633	33.91999816894531	9084800.0
2109	2023-11-15	33.560001373291016	33.77000045776367	33.33000183105469	33.58000183105469	6432800.0
2110	2023-11-16	33.810001373291016	33.88999938964844	33.525001525878906	33.75	6816800.0
2111	2023-11-17	33.65999984741211	33.95000076293945	33.47999954223633	33.900001525878906	6461500.0
2112	2023-11-20	33.790000915527344	33.88999938964844	33.54499816894531	33.560001373291016	6551800.0
2113	2023-11-21	34.150001525878906	34.27000045776367	33.81999969482422	33.90999984741211	8677600.0
2114	2023-11-22	34.68000030517578	34.709999084472656	34.209999084472656	34.29999923706055	7110900.0
2115	2023-11-24	34.939998626708984	35.029998779296875	34.720001220703125	34.79999923706055	3984100.0
2116	2023-11-27	34.88999938964844	35.4900016784668	34.834999084472656	35.4900016784668	8878100.0
2117	2023-11-28	35.119998931884766	35.31999969482422	34.91999816894531	34.95000076293945	10641500.0
2118	2023-11-29	35.08000183105469	35.220001220703125	34.935001373291016	35.20000076293945	8116800.0
2119	2023-11-30	35.11000061035156	35.27000045776367	34.650001525878906	34.65999984741211	23929000.0
2120	2023-12-01	35.52000045776367	35.529998779296875	34.9900016784668	35.04999923706055	9401100.0
2121	2023-12-04	35.81999969482422	35.97999954223633	35.22999954223633	35.22999954223633	7963400.0
2122	2023-12-05	35.84000015258789	35.959999084472656	35.52000045776367	35.75	7660000.0
2123	2023-12-06	36.20000076293945	36.45000076293945	35.849998474121094	35.900001525878906	8942500.0
2124	2023-12-07	36.5	36.665000915527344	35.974998474121094	36.34000015258789	8693100.0
2125	2023-12-08	36.22999954223633	36.540000915527344	36.08000183105469	36.52000045776367	6112000.0
2126	2023-12-11	36.779998779296875	36.83000183105469	36.54999923706055	36.77000045776367	11739600.0
2127	2023-12-12	37.2599983215332	37.45000076293945	36.77000045776367	36.9900016784668	9353600.0
2128	2023-12-13	37.65999984741211	37.775001525878906	37.07500076293945	37.150001525878906	7541700.0
2129	2023-12-14	37.0	37.689998626708984	36.935001373291016	37.599998474121094	10242700.0
2130	2023-12-15	36.59000015258789	37.13999938964844	36.4109992980957	37.0	14202800.0
2131	2023-12-18	36.709999084472656	36.97999954223633	36.38999938964844	36.68000030517578	6447800.0
2132	2023-12-19	36.4900016784668	36.560001373291016	36.16999816894531	36.560001373291016	7464500.0
2133	2023-12-20	35.75	36.19499969482422	35.709999084472656	36.125	8456100.0
2134	2023-12-21	35.959999084472656	36.06999969482422	35.689998626708984	35.7400016784668	6185100.0
2135	2023-12-22	36.36000061035156	36.42499923706055	35.97999954223633	36.04999923706055	5806200.0
2136	2023-12-26	36.5	36.54499816894531	36.18000030517578	36.349998474121094	4079600.0
2137	2023-12-27	36.52000045776367	36.63999938964844	36.33000183105469	36.63999938964844	4385400.0
2138	2023-12-28	36.7400016784668	36.86000061035156	36.5099983215332	36.52000045776367	5455900.0
2139	2023-12-29	36.97999954223633	37.029998779296875	36.63999938964844	36.65999984741211	5537400.0
2140	2024-01-02	38.119998931884766	38.319000244140625	36.97999954223633	37.025001525878906	11647900.0
2141	2024-01-03	38.08000183105469	38.36000061035156	38.0	38.244998931884766	8913500.0
2142	2024-01-04	37.779998779296875	38.150001525878906	37.69499969482422	37.970001220703125	7755400.0
2143	2024-01-05	37.939998626708984	38.1150016784668	37.6349983215332	37.7599983215332	5629900.0
2144	2024-01-08	38.25	38.31999969482422	37.81999969482422	37.86000061035156	7553800.0
2145	2024-01-09	38.54999923706055	38.61000061035156	37.882999420166016	38.060001373291016	8108800.0
2146	2024-01-10	37.88999938964844	38.470001220703125	37.7400016784668	38.470001220703125	7852100.0
2147	2024-01-11	37.58000183105469	37.84000015258789	37.5	37.7599983215332	7661700.0
2148	2024-01-12	37.68000030517578	37.814998626708984	37.52000045776367	37.7400016784668	4957700.0
2149	2024-01-16	37.61000061035156	37.790000915527344	37.43000030517578	37.75	8373600.0
2150	2024-01-17	37.790000915527344	37.9900016784668	37.43000030517578	37.459999084472656	7680900.0
2151	2024-01-18	37.0099983215332	37.77000045776367	36.849998474121094	37.77000045776367	10693500.0
2152	2024-01-19	37.08000183105469	37.29999923706055	36.59000015258789	37.0	8786200.0
2153	2024-01-22	36.7599983215332	37.099998474121094	36.380001068115234	37.099998474121094	9334500.0
2154	2024-01-23	37.150001525878906	37.20000076293945	36.400001525878906	36.7400016784668	24754100.0
2155	2024-01-24	36.81999969482422	37.165000915527344	36.77000045776367	37.150001525878906	6210900.0
2156	2024-01-25	37.2599983215332	37.43000030517578	36.91999816894531	36.97999954223633	5129900.0
2157	2024-01-26	37.209999084472656	37.439998626708984	37.07500076293945	37.369998931884766	6727000.0
2158	2024-01-29	37.310001373291016	37.400001525878906	36.970001220703125	37.130001068115234	7089400.0
2159	2024-01-30	37.349998474121094	37.459999084472656	37.209999084472656	37.31999969482422	5030000.0
2160	2024-01-31	37.130001068115234	37.61000061035156	37.029998779296875	37.349998474121094	6270700.0
2161	2024-02-01	37.7599983215332	37.7599983215332	36.77000045776367	37.310001373291016	8337700.0
2162	2024-02-02	37.650001525878906	37.90999984741211	37.439998626708984	37.75	5809400.0
2163	2024-02-05	37.220001220703125	37.560001373291016	37.17499923706055	37.52000045776367	5800800.0
2164	2024-02-06	37.209999084472656	37.349998474121094	37.04999923706055	37.25	6116100.0
2165	2024-02-07	36.400001525878906	37.369998931884766	36.38999938964844	37.33000183105469	7750800.0
2166	2024-02-08	36.470001220703125	36.68000030517578	36.22999954223633	36.439998626708984	10685500.0
2167	2024-02-09	35.970001220703125	36.375	35.79999923706055	36.310001373291016	8189300.0
2168	2024-02-12	36.36000061035156	36.400001525878906	35.75	35.970001220703125	9648200.0
2169	2024-02-13	36.130001068115234	36.619998931884766	35.81999969482422	36.43000030517578	9869400.0
2170	2024-02-14	34.15999984741211	35.5099983215332	33.66999816894531	34.9900016784668	20793800.0
2171	2024-02-15	34.970001220703125	35.16999816894531	34.22999954223633	34.25	10689100.0
2172	2024-02-16	34.810001373291016	35.150001525878906	34.779998779296875	34.90999984741211	6402700.0
2173	2024-02-20	35.619998931884766	35.689998626708984	35.0	35.0	8710400.0
2174	2024-02-21	36.38999938964844	36.40999984741211	35.7400016784668	35.83000183105469	9722600.0
2175	2024-02-22	36.40999984741211	36.47999954223633	35.90999984741211	36.08000183105469	6661000.0
2176	2024-02-23	36.04999923706055	36.58599853515625	36.029998779296875	36.439998626708984	6194400.0
2177	2024-02-26	35.959999084472656	36.150001525878906	35.86600112915039	35.900001525878906	7033800.0
2178	2024-02-27	35.79999923706055	36.099998474121094	35.58000183105469	36.029998779296875	4807500.0
2179	2024-02-28	35.540000915527344	35.88999938964844	35.5	35.869998931884766	4923000.0
2180	2024-02-29	35.279998779296875	35.689998626708984	35.11000061035156	35.61000061035156	15251000.0
2181	2024-03-01	35.130001068115234	35.34000015258789	34.974998474121094	35.310001373291016	6030300.0
2182	2024-03-04	35.040000915527344	35.279998779296875	34.810001373291016	35.04999923706055	8826300.0
2183	2024-03-05	35.130001068115234	35.369998931884766	34.9900016784668	35.20199966430664	8928700.0
2184	2024-03-06	35.349998474121094	35.439998626708984	35.150001525878906	35.16999816894531	7355000.0
2185	2024-03-07	34.5	35.2400016784668	34.40999984741211	35.22999954223633	6584100.0
2186	2024-03-08	34.84000015258789	34.933998107910156	34.310001373291016	34.3849983215332	5869900.0
2187	2024-03-11	34.97999954223633	35.2400016784668	34.849998474121094	34.880001068115234	7694700.0
2188	2024-03-12	34.599998474121094	34.90999984741211	34.56999969482422	34.849998474121094	6893400.0
2189	2024-03-13	34.529998779296875	34.939998626708984	34.34000015258789	34.849998474121094	11161900.0
2190	2024-03-14	34.31999969482422	34.599998474121094	34.084999084472656	34.5	9222600.0
2191	2024-03-15	34.369998931884766	34.599998474121094	34.21500015258789	34.2599983215332	12259700.0
2192	2024-03-18	34.91999816894531	35.03499984741211	34.279998779296875	34.369998931884766	8794100.0
2193	2024-03-19	35.27000045776367	35.290000915527344	34.81999969482422	34.849998474121094	7909500.0
2194	2024-03-20	35.349998474121094	35.689998626708984	35.025001525878906	35.310001373291016	9952100.0
2195	2024-03-21	35.599998474121094	35.650001525878906	35.310001373291016	35.400001525878906	7424400.0
2196	2024-03-22	35.849998474121094	35.94499969482422	35.564998626708984	35.70000076293945	8880300.0
2197	2024-03-25	36.18000030517578	36.244998931884766	35.810001373291016	35.880001068115234	9047900.0
2198	2024-03-26	36.369998931884766	36.650001525878906	36.209999084472656	36.279998779296875	10195600.0
2199	2024-03-27	36.529998779296875	36.84000015258789	36.375	36.630001068115234	5229500.0
2200	2024-03-28	36.900001525878906	36.97999954223633	36.650001525878906	36.650001525878906	7159100.0
2201	2024-04-01	37.060001373291016	37.290000915527344	36.91999816894531	36.97999954223633	7825700.0
2202	2024-04-02	37.38999938964844	37.61899948120117	37.130001068115234	37.189998626708984	8312600.0
2203	2024-04-03	37.369998931884766	37.66999816894531	37.189998626708984	37.38999938964844	7458200.0
2204	2024-04-04	37.25	37.70000076293945	37.19499969482422	37.630001068115234	8500400.0
2205	2024-04-05	37.060001373291016	37.29999923706055	36.619998931884766	37.290000915527344	7251000.0
2206	2024-04-08	37.04999923706055	37.11000061035156	36.70000076293945	36.869998931884766	4650900.0
2207	2024-04-09	37.15999984741211	37.25	36.834999084472656	37.11000061035156	4089800.0
2208	2024-04-10	36.81999969482422	37.119998931884766	36.599998474121094	37.0099983215332	5540900.0
2209	2024-04-11	36.58000183105469	37.060001373291016	36.34000015258789	36.97999954223633	5785900.0
2210	2024-04-12	35.939998626708984	36.564998626708984	35.869998931884766	36.5	6393300.0
2211	2024-04-15	36.310001373291016	36.435001373291016	36.03099822998047	36.22999954223633	6992100.0
2212	2024-04-16	36.59000015258789	36.70000076293945	36.29999923706055	36.45000076293945	8695800.0
2213	2024-04-17	36.900001525878906	36.939998626708984	36.470001220703125	36.83000183105469	6176100.0
2214	2024-04-18	37.11000061035156	37.290000915527344	36.650001525878906	37.150001525878906	6769500.0
2215	2024-04-19	37.779998779296875	37.83000183105469	36.98500061035156	37.290000915527344	9110300.0
2216	2024-04-22	38.150001525878906	38.22999954223633	37.689998626708984	37.91999816894531	6973600.0
2217	2024-04-23	38.06999969482422	38.25	37.95500183105469	38.04999923706055	5858100.0
2218	2024-04-24	38.56999969482422	38.630001068115234	37.375	37.40999984741211	7250100.0
2219	2024-04-25	38.369998931884766	38.959999084472656	38.084999084472656	38.768001556396484	6667900.0
2220	2024-04-26	38.15999984741211	38.560001373291016	37.95500183105469	37.95500183105469	5342400.0
2221	2024-04-29	38.650001525878906	38.65999984741211	38.15999984741211	38.20000076293945	6163000.0
2222	2024-04-30	38.61000061035156	38.720001220703125	38.15999984741211	38.630001068115234	9607900.0
2223	2024-05-01	36.279998779296875	37.70000076293945	35.869998931884766	37.2599983215332	15583100.0
2224	2024-05-02	36.720001220703125	37.064998626708984	36.380001068115234	36.38999938964844	11373600.0
2225	2024-05-03	36.349998474121094	36.75	36.20500183105469	36.689998626708984	7102900.0
2226	2024-05-06	35.7400016784668	36.439998626708984	35.529998779296875	36.40999984741211	8570600.0
2227	2024-05-07	35.810001373291016	36.05500030517578	35.54999923706055	35.83000183105469	7643400.0
2228	2024-05-08	35.88999938964844	36.060001373291016	35.810001373291016	35.810001373291016	7764800.0
2229	2024-05-09	35.709999084472656	35.970001220703125	35.540000915527344	35.90999984741211	5027100.0
2230	2024-05-10	36.2400016784668	36.279998779296875	35.619998931884766	35.66999816894531	6267500.0
2231	2024-05-13	36.4900016784668	36.650001525878906	36.2599983215332	36.290000915527344	8561700.0
2232	2024-05-14	36.189998626708984	36.70000076293945	36.11000061035156	36.66999816894531	6140100.0
2233	2024-05-15	35.849998474121094	36.29999923706055	35.83000183105469	36.189998626708984	6162600.0
2234	2024-05-16	36.06999969482422	36.26499938964844	35.869998931884766	35.869998931884766	6293800.0
2235	2024-05-17	36.0	36.08000183105469	35.63999938964844	35.95000076293945	6117600.0
2236	2024-05-20	35.779998779296875	36.125	35.7599983215332	35.90999984741211	5756200.0
2237	2024-05-21	35.91999816894531	36.11000061035156	35.70000076293945	35.959999084472656	6015000.0
2238	2024-05-22	36.380001068115234	36.45000076293945	35.86000061035156	36.029998779296875	6486800.0
2239	2024-05-23	35.79999923706055	36.2599983215332	35.709999084472656	36.189998626708984	5339700.0
2240	2024-05-24	35.849998474121094	36.16999816894531	35.6619987487793	35.86000061035156	5699700.0
2241	2024-05-28	35.04999923706055	35.779998779296875	35.0099983215332	35.709999084472656	7364100.0
2242	2024-05-29	34.65999984741211	35.224998474121094	34.630001068115234	34.9900016784668	8276000.0
2243	2024-05-30	34.650001525878906	34.84400177001953	34.560001373291016	34.720001220703125	6701200.0
2244	2024-05-31	35.369998931884766	35.38999938964844	34.63999938964844	34.70000076293945	12422300.0
2245	2024-06-03	35.099998474121094	35.47999954223633	35.005001068115234	35.369998931884766	6283600.0
2246	2024-06-04	35.630001068115234	35.72999954223633	34.665000915527344	35.06999969482422	8646700.0
2247	2024-06-05	34.66999816894531	35.678001403808594	34.529998779296875	35.66999816894531	9807200.0
2248	2024-06-06	34.56999969482422	34.70000076293945	33.650001525878906	34.209999084472656	8800300.0
2249	2024-06-07	34.38999938964844	34.86000061035156	34.21500015258789	34.47999954223633	8340200.0
2250	2024-06-10	33.54999923706055	34.224998474121094	33.22999954223633	34.18000030517578	11165900.0
2251	2024-06-11	33.650001525878906	33.775001525878906	33.209999084472656	33.33000183105469	6206600.0
2252	2024-06-12	32.91999816894531	33.61000061035156	32.880001068115234	33.59000015258789	8227600.0
2253	2024-06-13	32.540000915527344	32.83000183105469	32.27000045776367	32.72999954223633	11641700.0
2254	2024-06-14	32.380001068115234	32.630001068115234	32.25	32.540000915527344	6188900.0
2255	2024-06-17	32.91999816894531	32.95000076293945	32.0099983215332	32.2400016784668	10035900.0
2256	2024-06-18	32.66999816894531	33.040000915527344	32.5099983215332	32.959999084472656	6080800.0
2257	2024-06-20	32.63999938964844	32.70000076293945	32.369998931884766	32.4900016784668	7236600.0
2258	2024-06-21	32.95000076293945	33.14500045776367	32.65999984741211	32.810001373291016	16351500.0
2259	2024-06-24	33.209999084472656	33.380001068115234	32.91999816894531	33.099998474121094	7262400.0
2260	2024-06-25	32.79999923706055	33.349998474121094	32.775001525878906	33.189998626708984	7929300.0
2261	2024-06-26	32.31999969482422	32.5	32.20000076293945	32.470001220703125	7682900.0
2262	2024-06-27	32.27000045776367	32.45000076293945	32.060001373291016	32.25	5689500.0
2263	2024-06-28	32.220001220703125	32.459999084472656	32.02000045776367	32.400001525878906	9939000.0
2264	2024-07-01	31.860000610351562	32.65999984741211	31.829999923706055	32.22999954223633	7760600.0
2265	2024-07-02	32.0	32.0	31.719999313354492	31.950000762939453	5470600.0
2266	2024-07-03	32.09000015258789	32.2400016784668	31.940000534057617	32.099998474121094	3805500.0
2267	2024-07-05	32.09000015258789	32.209999084472656	31.829999923706055	32.20000076293945	5200000.0
2268	2024-07-08	32.099998474121094	32.2599983215332	31.969999313354492	32.09000015258789	5870700.0
2269	2024-07-09	31.93000030517578	32.09000015258789	31.770000457763672	32.0	7630900.0
2270	2024-07-10	31.920000076293945	32.0099983215332	31.760000228881836	31.84000015258789	7116500.0
2271	2024-07-11	32.18000030517578	32.22999954223633	31.579999923706055	31.780000686645508	7468000.0
2272	2024-07-12	32.06999969482422	32.459999084472656	32.040000915527344	32.31999969482422	6250100.0
2273	2024-07-15	32.290000915527344	32.54999923706055	31.969999313354492	32.06999969482422	6723800.0
2274	2024-07-16	32.84000015258789	32.90999984741211	32.22999954223633	32.27000045776367	6193700.0
2275	2024-07-17	33.900001525878906	34.040000915527344	33.060001373291016	33.09000015258789	12096700.0
2276	2024-07-18	33.77000045776367	34.40999984741211	33.58000183105469	33.68000030517578	10013200.0
2277	2024-07-19	33.119998931884766	33.71500015258789	33.0	33.65999984741211	6419100.0
2278	2024-07-22	32.81999969482422	33.21799850463867	32.689998626708984	33.150001525878906	6321200.0
2279	2024-07-23	32.79999923706055	32.974998474121094	32.630001068115234	32.849998474121094	5618900.0
2280	2024-07-24	33.04999923706055	33.358001708984375	32.560001373291016	32.88999938964844	8162100.0
2281	2024-07-25	33.290000915527344	34.119998931884766	33.13999938964844	33.2599983215332	6893100.0
2282	2024-07-26	33.36000061035156	33.56999969482422	33.20000076293945	33.38999938964844	6048700.0
2283	2024-07-29	33.41999816894531	33.5	32.994998931884766	33.279998779296875	7411500.0
2284	2024-07-30	33.84000015258789	33.93000030517578	33.22999954223633	33.400001525878906	11644900.0
2285	2024-07-31	35.209999084472656	35.66999816894531	34.349998474121094	34.59000015258789	21392100.0
2286	2024-08-01	35.400001525878906	35.560001373291016	34.7599983215332	35.040000915527344	10258600.0
2287	2024-08-02	36.060001373291016	36.275001525878906	35.393001556396484	35.810001373291016	15882100.0
2288	2024-08-05	35.20000076293945	36.52000045776367	34.8849983215332	36.11000061035156	12773100.0
2289	2024-08-06	34.81999969482422	35.68000030517578	34.790000915527344	35.380001068115234	7266500.0
2290	2024-08-07	34.66999816894531	35.40999984741211	34.630001068115234	34.86000061035156	7907800.0
2291	2024-08-08	35.209999084472656	35.31999969482422	34.56100082397461	34.619998931884766	6301200.0
2292	2024-08-09	35.27000045776367	35.40999984741211	34.810001373291016	35.189998626708984	5109500.0
2293	2024-08-12	34.16999816894531	35.02000045776367	34.064998626708984	34.97999954223633	8413300.0
2294	2024-08-13	34.56999969482422	34.73500061035156	34.0	34.060001373291016	6624400.0
2295	2024-08-14	34.4900016784668	35.029998779296875	34.470001220703125	34.56999969482422	6105000.0
2296	2024-08-15	34.189998626708984	34.540000915527344	34.119998931884766	34.380001068115234	6176300.0
2297	2024-08-16	34.619998931884766	34.83000183105469	34.029998779296875	34.220001220703125	11470400.0
2298	2024-08-19	35.36000061035156	35.369998931884766	34.68000030517578	34.75	6546200.0
2299	2024-08-20	35.290000915527344	35.43000030517578	35.0099983215332	35.35499954223633	5619700.0
2300	2024-08-21	35.439998626708984	35.56999969482422	35.220001220703125	35.290000915527344	5890400.0
2301	2024-08-22	35.52000045776367	35.619998931884766	35.27000045776367	35.54999923706055	6178900.0
2302	2024-08-23	35.90999984741211	35.935001373291016	35.630001068115234	35.70000076293945	4385600.0
2303	2024-08-26	35.93000030517578	36.319000244140625	35.869998931884766	36.0	5876100.0
2304	2024-08-27	35.7400016784668	36.18000030517578	35.60300064086914	36.04999923706055	4753600.0
2305	2024-08-28	35.38999938964844	35.75	35.2599983215332	35.63999938964844	6563500.0
2306	2024-08-29	35.2599983215332	35.470001220703125	34.98500061035156	35.43000030517578	7532600.0
2307	2024-08-30	35.43000030517578	35.470001220703125	34.79999923706055	34.79999923706055	9320200.0
2308	2024-09-03	35.59000015258789	35.654998779296875	34.67499923706055	35.33000183105469	8673800.0
2309	2024-09-04	36.06999969482422	36.099998474121094	35.560001373291016	35.560001373291016	7428400.0
2310	2024-09-05	36.130001068115234	36.529998779296875	36.04999923706055	36.189998626708984	7691300.0
2311	2024-09-06	35.84000015258789	36.275001525878906	35.83000183105469	36.20000076293945	5831900.0
2312	2024-09-09	36.04999923706055	36.209999084472656	35.720001220703125	35.86000061035156	6559000.0
2313	2024-09-10	35.52000045776367	36.150001525878906	35.3650016784668	36.060001373291016	4669300.0
2314	2024-09-11	35.15999984741211	35.5099983215332	34.904998779296875	35.5099983215332	6414500.0
2315	2024-09-12	35.20000076293945	35.220001220703125	34.744998931884766	35.06999969482422	4611100.0
2316	2024-09-13	35.59000015258789	35.61000061035156	35.220001220703125	35.29999923706055	5126800.0
2317	2024-09-16	35.630001068115234	35.93000030517578	35.459999084472656	35.790000915527344	5390300.0
2318	2024-09-17	35.040000915527344	35.84299850463867	35.0099983215332	35.58000183105469	7139600.0
2319	2024-09-18	35.13999938964844	35.650001525878906	34.869998931884766	34.88999938964844	5392600.0
2320	2024-09-19	34.9900016784668	35.25	34.86000061035156	35.11000061035156	7115400.0
2321	2024-09-20	34.959999084472656	35.369998931884766	34.77000045776367	35.06999969482422	36463900.0
2322	2024-09-23	34.68000030517578	35.060001373291016	34.52000045776367	34.900001525878906	7264400.0
2323	2024-09-24	34.70000076293945	34.8849983215332	34.54999923706055	34.65999984741211	5001500.0
2324	2024-09-25	34.52000045776367	34.849998474121094	34.43000030517578	34.75	6158300.0
2325	2024-09-26	34.79999923706055	34.83000183105469	34.5	34.560001373291016	6024600.0
2326	2024-09-27	35.369998931884766	35.7400016784668	34.93000030517578	34.95000076293945	8654200.0
2327	2024-09-30	35.11000061035156	35.505001068115234	34.904998779296875	35.369998931884766	4977700.0
2328	2024-10-01	35.16999816894531	35.279998779296875	34.86000061035156	35.150001525878906	6149800.0
2329	2024-10-02	34.369998931884766	35.012001037597656	34.185001373291016	35.0099983215332	8097000.0
2330	2024-10-03	34.16999816894531	34.220001220703125	33.9109992980957	34.06999969482422	6316400.0
2331	2024-10-04	34.59000015258789	34.63999938964844	34.05799865722656	34.16999816894531	4808400.0
2332	2024-10-07	34.59000015258789	34.685001373291016	34.387001037597656	34.630001068115234	5087500.0
2333	2024-10-08	34.65999984741211	34.75	34.16999816894531	34.54999923706055	4695800.0
2334	2024-10-09	34.66999816894531	34.939998626708984	34.47999954223633	34.68000030517578	4149000.0
2335	2024-10-10	34.83000183105469	34.994998931884766	34.654998779296875	34.7400016784668	4226000.0
2336	2024-10-11	35.220001220703125	35.29999923706055	34.88100051879883	34.9900016784668	5008400.0
2337	2024-10-14	35.36000061035156	35.380001068115234	34.97999954223633	35.220001220703125	3823300.0
2338	2024-10-15	35.720001220703125	36.2599983215332	35.43000030517578	35.45000076293945	5578800.0
2339	2024-10-16	35.810001373291016	35.88999938964844	35.560001373291016	35.70000076293945	5026100.0
2340	2024-10-17	35.95000076293945	35.959999084472656	35.709999084472656	35.880001068115234	5701300.0
2341	2024-10-18	36.0	36.11000061035156	35.58000183105469	35.599998474121094	5503700.0
2342	2024-10-21	35.4900016784668	36.310001373291016	35.279998779296875	36.02000045776367	8775500.0
2343	2024-10-22	35.63999938964844	36.0	35.31999969482422	35.40999984741211	7665500.0
2344	2024-10-23	35.5	35.59000015258789	35.10499954223633	35.369998931884766	5858100.0
2345	2024-10-24	35.029998779296875	35.720001220703125	35.0	35.41999816894531	7983200.0
2346	2024-10-25	34.7400016784668	35.09000015258789	34.599998474121094	34.90999984741211	7532900.0
2347	2024-10-28	35.130001068115234	35.16999816894531	34.86000061035156	34.88999938964844	7061400.0
2348	2024-10-29	34.79999923706055	35.064998626708984	34.77000045776367	34.93000030517578	7665100.0
2349	2024-10-30	33.72999954223633	33.900001525878906	33.029998779296875	33.88999938964844	14145600.0
2350	2024-10-31	33.459999084472656	34.02000045776367	33.45000076293945	33.5	10352700.0
2351	2024-11-01	33.4900016784668	33.619998931884766	33.31999969482422	33.5099983215332	5676500.0
2352	2024-11-04	33.380001068115234	33.70000076293945	33.255001068115234	33.5	7130700.0
2353	2024-11-05	33.5099983215332	33.60499954223633	33.02000045776367	33.400001525878906	7837500.0
2354	2024-11-06	33.41999816894531	34.08000183105469	33.369998931884766	33.720001220703125	11607400.0
2355	2024-11-07	32.81999969482422	33.4900016784668	32.790000915527344	33.369998931884766	8671100.0
2356	2024-11-08	33.0	33.09000015258789	32.56999969482422	32.810001373291016	7751500.0
2357	2024-11-11	32.529998779296875	33.12900161743164	32.5099983215332	32.95000076293945	8029800.0
2358	2024-11-12	32.0	32.560001373291016	31.940000534057617	32.529998779296875	10450200.0
2359	2024-11-13	32.130001068115234	32.150001525878906	31.790000915527344	31.93000030517578	7686100.0
2360	2024-11-14	31.790000915527344	32.380001068115234	31.7450008392334	32.150001525878906	11067300.0
2361	2024-11-15	31.139999389648438	31.829999923706055	30.399999618530273	31.829999923706055	17403500.0
2362	2024-11-18	31.06999969482422	31.399999618530273	30.934999465942383	31.21500015258789	10973900.0
2363	2024-11-19	30.579999923706055	30.920000076293945	30.459999084472656	30.719999313354492	14515400.0
2364	2024-11-20	30.8799991607666	31.009000778198242	30.565000534057617	30.579999923706055	11972200.0
2365	2024-11-21	31.09000015258789	31.149999618530273	30.700000762939453	30.799999237060547	14034400.0
2366	2024-11-22	31.809999465942383	31.834999084472656	31.049999237060547	31.15999984741211	12404100.0
2367	2024-11-25	32.02000045776367	32.48500061035156	31.90999984741211	32.0	17343700.0
2368	2024-11-26	31.969999313354492	32.10499954223633	31.815000534057617	31.959999084472656	8526900.0
2369	2024-11-27	31.93000030517578	32.349998474121094	31.892000198364258	32.13999938964844	6704000.0