Rivaldi_Prediction/data/databaseSGD/US5494981039.csv

1	Date	PX_LAST	PX_HIGH	PX_LOW	PX_OPEN	PX_VOLUME
2	2020-09-18	9.890000343322754	10.25	9.819999694824219	10.25	564300.0
3	2020-09-21	9.859999656677246	9.960000038146973	9.859999656677246	9.899999618530273	762800.0
4	2020-09-22	9.880000114440918	9.960000038146973	9.850000381469727	9.960000038146973	1280800.0
5	2020-09-23	9.850000381469727	9.904999732971191	9.789999961853027	9.899999618530273	192600.0
6	2020-09-24	9.770000457763672	9.850000381469727	9.75	9.850000381469727	605500.0
7	2020-09-25	9.8100004196167	9.850000381469727	9.770000457763672	9.770000457763672	692500.0
8	2020-09-28	9.829999923706055	9.9399995803833	9.829999923706055	9.899999618530273	72300.0
9	2020-09-29	9.779999732971191	9.880000114440918	9.760000228881836	9.880000114440918	189600.0
10	2020-09-30	9.779999732971191	9.850000381469727	9.770000457763672	9.850000381469727	546200.0
11	2020-10-01	9.760000228881836	9.850000381469727	9.739999771118164	9.850000381469727	1068500.0
12	2020-10-02	9.739999771118164	9.800000190734863	9.729999542236328	9.729999542236328	3925700.0
13	2020-10-05	9.710000038146973	9.800000190734863	9.6899995803833	9.800000190734863	3148000.0
14	2020-10-06	9.680000305175781	9.75	9.670000076293945	9.739999771118164	1902400.0
15	2020-10-07	9.710000038146973	9.75	9.670000076293945	9.720000267028809	1325400.0
16	2020-10-08	9.717000007629395	9.75	9.699999809265137	9.699999809265137	550300.0
17	2020-10-09	9.75	9.770000457763672	9.722000122070312	9.760000228881836	2401500.0
18	2020-10-12	9.729999542236328	9.819999694824219	9.729999542236328	9.819999694824219	172300.0
19	2020-10-13	9.699999809265137	9.850000381469727	9.670000076293945	9.850000381469727	1623900.0
20	2020-10-14	9.680000305175781	9.770000457763672	9.680000305175781	9.75	2177900.0
21	2020-10-15	9.680000305175781	9.720000267028809	9.649999618530273	9.670000076293945	348000.0
22	2020-10-16	9.680000305175781	9.704999923706055	9.670000076293945	9.6899995803833	305000.0
23	2020-10-19	9.680000305175781	9.729999542236328	9.677000045776367	9.710000038146973	348700.0
24	2020-10-20	9.670000076293945	9.739999771118164	9.670000076293945	9.710000038146973	78200.0
25	2020-10-21	9.65999984741211	9.729999542236328	9.649999618530273	9.729999542236328	292300.0
26	2020-10-22	9.649999618530273	9.670000076293945	9.630000114440918	9.65999984741211	1441900.0
27	2020-10-23	9.630000114440918	9.699999809265137	9.630000114440918	9.649999618530273	2067800.0
28	2020-10-26	9.649999618530273	9.65999984741211	9.640000343322754	9.649999618530273	2394800.0
29	2020-10-27	9.649999618530273	9.699999809265137	9.640000343322754	9.649999618530273	304100.0
30	2020-10-28	9.649999618530273	9.739999771118164	9.630000114440918	9.739999771118164	1571500.0
31	2020-10-29	9.649999618530273	9.699999809265137	9.619999885559082	9.65999984741211	1652900.0
32	2020-10-30	9.630000114440918	9.6899995803833	9.600000381469727	9.649999618530273	1154300.0
33	2020-11-02	9.630000114440918	9.640000343322754	9.600000381469727	9.630000114440918	716700.0
34	2020-11-03	9.6899995803833	9.699999809265137	9.619999885559082	9.630000114440918	189800.0
35	2020-11-04	9.6899995803833	9.729999542236328	9.680000305175781	9.699999809265137	509800.0
36	2020-11-05	9.770000457763672	9.779999732971191	9.729999542236328	9.760000228881836	1534500.0
37	2020-11-06	9.720000267028809	9.789999961853027	9.720000267028809	9.789999961853027	1444000.0
38	2020-11-09	9.670000076293945	9.725000381469727	9.65999984741211	9.699999809265137	163500.0
39	2020-11-10	9.699999809265137	9.800000190734863	9.65999984741211	9.65999984741211	714700.0
40	2020-11-11	9.680000305175781	9.739999771118164	9.65999984741211	9.6899995803833	724500.0
41	2020-11-12	9.699999809265137	9.720000267028809	9.670000076293945	9.670000076293945	1502000.0
42	2020-11-13	9.6899995803833	9.739999771118164	9.6899995803833	9.739999771118164	754800.0
43	2020-11-16	9.699999809265137	9.729999542236328	9.6850004196167	9.699999809265137	151300.0
44	2020-11-17	9.710000038146973	9.720000267028809	9.6899995803833	9.720000267028809	46000.0
45	2020-11-18	9.739999771118164	9.739999771118164	9.670000076293945	9.739999771118164	301700.0
46	2020-11-19	9.720000267028809	9.800000190734863	9.699999809265137	9.75	44500.0
47	2020-11-20	9.710000038146973	9.734999656677246	9.6899995803833	9.710000038146973	995900.0
48	2020-11-23	9.75	9.789999961853027	9.710000038146973	9.789999961853027	134400.0
49	2020-11-24	9.760000228881836	9.779999732971191	9.699999809265137	9.779999732971191	57200.0
50	2020-11-25	9.760000228881836	9.765999794006348	9.699999809265137	9.760000228881836	1332400.0
51	2020-11-27	9.829999923706055	9.850000381469727	9.770000457763672	9.800000190734863	416200.0
52	2020-11-30	9.880000114440918	9.899999618530273	9.826000213623047	9.880000114440918	1623700.0
53	2020-12-01	9.880000114440918	9.880000114440918	9.819999694824219	9.869999885559082	1394300.0
54	2020-12-02	9.869999885559082	9.885000228881836	9.84000015258789	9.880000114440918	1441000.0
55	2020-12-03	9.869999885559082	9.880000114440918	9.859999656677246	9.880000114440918	513200.0
56	2020-12-04	9.880000114440918	9.890000343322754	9.859999656677246	9.880000114440918	405400.0
57	2020-12-07	9.9399995803833	9.979999542236328	9.869999885559082	9.880000114440918	2085300.0
58	2020-12-08	9.859999656677246	9.979999542236328	9.829999923706055	9.9399995803833	2296400.0
59	2020-12-09	9.920000076293945	9.970000267028809	9.84000015258789	9.890000343322754	3394300.0
60	2020-12-10	9.90999984741211	9.930000305175781	9.880000114440918	9.930000305175781	7606800.0
61	2020-12-11	9.9399995803833	9.960000038146973	9.90999984741211	9.960000038146973	900000.0
62	2020-12-14	9.979999542236328	9.979999542236328	9.9399995803833	9.960000038146973	1982500.0
63	2020-12-15	9.970000267028809	10.029999732971191	9.899999618530273	9.970000267028809	1162400.0
64	2020-12-16	9.944999694824219	10.0	9.9399995803833	9.949999809265137	1191600.0
65	2020-12-17	9.970000267028809	10.0	9.944999694824219	9.979999542236328	1483600.0
66	2020-12-18	9.960000038146973	9.979999542236328	9.949999809265137	9.979999542236328	869000.0
67	2020-12-21	9.970000267028809	10.0	9.960000038146973	9.979999542236328	532800.0
68	2020-12-22	10.0	10.029999732971191	9.970000267028809	10.029999732971191	755600.0
69	2020-12-23	10.029999732971191	10.029999732971191	9.994999885559082	10.029999732971191	2353700.0
70	2020-12-24	10.039999961853027	10.100000381469727	10.010000228881836	10.079999923706055	2093000.0
71	2020-12-28	10.079999923706055	10.180000305175781	10.039999961853027	10.109999656677246	4067900.0
72	2020-12-29	10.0600004196167	10.109999656677246	10.029999732971191	10.100000381469727	1784600.0
73	2020-12-30	10.069999694824219	10.079999923706055	10.020000457763672	10.039999961853027	3152700.0
74	2020-12-31	10.010000228881836	10.069999694824219	10.010000228881836	10.069999694824219	1266200.0
75	2021-01-04	10.039999961853027	10.079999923706055	10.020000457763672	10.029999732971191	1172700.0
76	2021-01-05	10.020000457763672	10.039999961853027	10.0	10.039999961853027	685700.0
77	2021-01-06	10.010000228881836	10.020000457763672	10.0	10.0	636600.0
78	2021-01-07	10.029999732971191	10.039999961853027	10.0	10.0	1075500.0
79	2021-01-08	10.029999732971191	10.050000190734863	10.020000457763672	10.050000190734863	738200.0
80	2021-01-11	13.199999809265137	14.0	10.029999732971191	10.050000190734863	108167500.0
81	2021-01-12	14.149999618530273	15.630000114440918	13.0	14.989999771118164	112100500.0
82	2021-01-13	16.719999313354492	17.1200008392334	14.5	15.100000381469727	94091500.0
83	2021-01-14	17.360000610351562	20.139999389648438	16.100000381469727	18.709999084472656	140983000.0
84	2021-01-15	18.360000610351562	21.0	16.200000762939453	17.809999465942383	184854200.0
85	2021-01-19	17.899999618530273	18.690000534057617	17.5	18.049999237060547	68336400.0
86	2021-01-20	18.059999465942383	18.729999542236328	17.799999237060547	18.350000381469727	27627700.0
87	2021-01-21	17.809999465942383	18.25	17.110000610351562	18.09000015258789	23590500.0
88	2021-01-22	22.350000381469727	22.670000076293945	18.0	18.489999771118164	94164500.0
89	2021-01-25	24.950000762939453	27.299999237060547	18.549999237060547	26.770000457763672	117369700.0
90	2021-01-26	24.440000534057617	24.65999984741211	22.3700008392334	24.3700008392334	41562200.0
91	2021-01-27	21.149999618530273	23.329999923706055	20.450000762939453	21.290000915527344	44960800.0
92	2021-01-28	22.329999923706055	22.8799991607666	20.010000228881836	21.34000015258789	33334100.0
93	2021-01-29	22.8799991607666	24.350000381469727	21.209999084472656	21.700000762939453	34280400.0
94	2021-02-01	25.200000762939453	25.969999313354492	22.729999542236328	23.639999389648438	43231900.0
95	2021-02-02	32.13999938964844	35.18000030517578	26.459999084472656	27.979999542236328	100196700.0
96	2021-02-03	29.489999771118164	34.5	27.575000762939453	32.349998474121094	85281200.0
97	2021-02-04	30.219999313354492	31.450000762939453	26.1299991607666	29.0	45385200.0
98	2021-02-05	34.650001525878906	36.0	30.700000762939453	30.899999618530273	66665300.0
99	2021-02-08	32.880001068115234	34.97999954223633	30.299999237060547	34.16999816894531	35684300.0
100	2021-02-09	33.310001373291016	33.689998626708984	30.219999313354492	31.700000762939453	28973300.0
101	2021-02-10	32.869998931884766	34.4900016784668	30.0	32.0	33355500.0
102	2021-02-11	31.5	33.15999984741211	31.200000762939453	32.25	26350000.0
103	2021-02-12	39.97999954223633	41.369998931884766	33.5099983215332	35.040000915527344	69175900.0
104	2021-02-16	52.70000076293945	55.0	36.52000045776367	38.27000045776367	96883400.0
105	2021-02-17	56.22999954223633	59.5	50.29999923706055	54.66999816894531	63907700.0
106	2021-02-18	58.04999923706055	64.86000061035156	55.54999923706055	55.810001373291016	76982700.0
107	2021-02-19	52.939998626708984	61.970001220703125	50.31999969482422	60.09000015258789	59997900.0
108	2021-02-22	57.369998931884766	63.20000076293945	56.08000183105469	62.869998931884766	88152900.0
109	2021-02-23	35.209999084472656	43.939998626708984	30.0	35.02000045776367	190447900.0
110	2021-02-24	28.700000762939453	35.720001220703125	27.850000381469727	35.63999938964844	142471900.0
111	2021-02-25	27.81999969482422	32.380001068115234	26.709999084472656	29.709999084472656	82266000.0
112	2021-02-26	30.75	32.52000045776367	28.5	31.25	68871000.0
113	2021-03-01	30.6299991607666	32.540000915527344	29.829999923706055	32.4900016784668	42153800.0
114	2021-03-02	27.770000457763672	30.389999389648438	26.559999465942383	30.0	35676700.0
115	2021-03-03	24.200000762939453	27.969999313354492	23.93000030517578	27.649999618530273	43884200.0
116	2021-03-04	24.34000015258789	25.540000915527344	21.434999465942383	23.889999389648438	62235600.0
117	2021-03-05	24.399999618530273	25.18000030517578	20.399999618530273	24.520000457763672	53893400.0
118	2021-03-08	22.09000015258789	25.18000030517578	22.0	24.34000015258789	29814500.0
119	2021-03-09	24.459999084472656	25.0	22.799999237060547	23.260000228881836	31214900.0
120	2021-03-10	24.700000762939453	27.260000228881836	24.309999465942383	25.104999542236328	32947400.0
121	2021-03-11	26.84000015258789	27.18000030517578	25.309999465942383	25.790000915527344	24459400.0
122	2021-03-12	26.770000457763672	27.989999771118164	25.100000381469727	25.5	20225400.0
123	2021-03-15	28.690000534057617	28.799999237060547	27.030000686645508	27.459999084472656	23939800.0
124	2021-03-16	31.100000381469727	32.970001220703125	29.200000762939453	31.059999465942383	67588700.0
125	2021-03-17	29.5	30.68000030517578	28.149999618530273	29.690000534057617	40917100.0
126	2021-03-18	26.899999618530273	29.420000076293945	26.799999237060547	28.799999237060547	22129300.0
127	2021-03-19	26.8799991607666	27.450000762939453	25.790000915527344	26.6200008392334	19575400.0
128	2021-03-22	26.149999618530273	27.6299991607666	26.020000457763672	27.479999542236328	16147200.0
129	2021-03-23	24.049999237060547	26.219999313354492	23.75	26.149999618530273	23012600.0
130	2021-03-24	22.559999465942383	24.479999542236328	22.239999771118164	24.450000762939453	24048700.0
131	2021-03-25	24.030000686645508	24.239999771118164	21.020000457763672	21.709999084472656	30779800.0
132	2021-03-26	23.020000457763672	23.920000076293945	22.06999969482422	23.059999465942383	18171700.0
133	2021-03-29	21.350000381469727	22.959999084472656	21.350000381469727	22.8799991607666	21663600.0
134	2021-03-30	23.510000228881836	23.649999618530273	21.06999969482422	21.18000030517578	18201200.0
135	2021-03-31	23.18000030517578	24.22800064086914	22.780000686645508	24.059999465942383	15298900.0
136	2021-04-01	23.780000686645508	24.469999313354492	23.209999084472656	24.25	12839800.0
137	2021-04-05	23.0	24.610000610351562	23.0	24.549999237060547	13238200.0
138	2021-04-06	24.459999084472656	24.959999084472656	23.020000457763672	23.049999237060547	19840000.0
139	2021-04-07	22.81999969482422	24.469999313354492	22.700000762939453	24.110000610351562	15341900.0
140	2021-04-08	23.15999984741211	23.3700008392334	22.65999984741211	23.059999465942383	7922300.0
141	2021-04-09	22.969999313354492	23.34000015258789	22.760000228881836	22.979999542236328	7636400.0
142	2021-04-12	22.030000686645508	23.450000762939453	21.770000457763672	22.93000030517578	10594100.0
143	2021-04-13	22.09000015258789	22.719999313354492	21.56999969482422	21.959999084472656	16121600.0
144	2021-04-14	21.729999542236328	22.25	21.540000915527344	22.020000457763672	11900800.0
145	2021-04-15	20.1200008392334	22.100000381469727	19.81999969482422	21.829999923706055	25602200.0
146	2021-04-16	19.520000457763672	20.5	19.25	20.06999969482422	17044000.0
147	2021-04-19	19.540000915527344	20.329999923706055	18.68000030517578	19.8700008392334	19552400.0
148	2021-04-20	18.450000762939453	19.719999313354492	18.309999465942383	19.520000457763672	18227300.0
149	2021-04-21	19.889999389648438	19.889999389648438	17.6200008392334	18.299999237060547	22545200.0
150	2021-04-22	19.65999984741211	20.649999618530273	18.899999618530273	20.200000762939453	17422600.0
151	2021-04-23	20.549999237060547	20.729999542236328	19.610000610351562	19.700000762939453	13232800.0
152	2021-04-26	23.8700008392334	24.290000915527344	20.40999984741211	20.670000076293945	55779500.0
153	2021-04-27	22.739999771118164	24.329999923706055	22.5	24.06999969482422	18122300.0
154	2021-04-28	23.040000915527344	24.239999771118164	22.100000381469727	22.549999237060547	19167600.0
155	2021-04-29	22.06999969482422	23.389999389648438	21.530000686645508	23.290000915527344	11527100.0
156	2021-04-30	21.09000015258789	22.030000686645508	21.09000015258789	21.350000381469727	10569700.0
157	2021-05-03	19.90999984741211	21.190000534057617	19.8799991607666	21.190000534057617	13445700.0
158	2021-05-04	19.170000076293945	19.84000015258789	18.950000762939453	19.59000015258789	12509800.0
159	2021-05-05	19.18000030517578	19.979999542236328	19.1200008392334	19.68000030517578	4697400.0
160	2021-05-06	18.959999084472656	19.350000381469727	18.579999923706055	19.18000030517578	10453500.0
161	2021-05-07	19.280000686645508	19.719999313354492	18.75	19.049999237060547	14552700.0
162	2021-05-10	18.639999389648438	19.56999969482422	18.6299991607666	19.540000915527344	9802700.0
163	2021-05-11	18.600000381469727	18.899999618530273	17.399999618530273	17.690000534057617	14343000.0
164	2021-05-12	17.799999237060547	18.540000915527344	17.75	18.25	7991200.0
165	2021-05-13	17.25	18.860000610351562	17.25	17.899999618530273	13384700.0
166	2021-05-14	17.940000534057617	18.15999984741211	17.510000228881836	17.760000228881836	6623200.0
167	2021-05-17	18.309999465942383	18.709999084472656	18.030000686645508	18.229999542236328	6347900.0
168	2021-05-18	19.3799991607666	19.670000076293945	18.520000457763672	18.690000534057617	11575500.0
169	2021-05-19	18.969999313354492	19.049999237060547	18.610000610351562	18.90999984741211	6402800.0
170	2021-05-20	19.790000915527344	20.049999237060547	19.149999618530273	19.170000076293945	7769800.0
171	2021-05-21	19.809999465942383	20.3700008392334	19.507999420166016	20.170000076293945	6881500.0
172	2021-05-24	19.399999618530273	20.18000030517578	19.329999923706055	20.149999618530273	6796200.0
173	2021-05-25	20.280000686645508	20.579999923706055	19.1299991607666	19.600000381469727	15197400.0
174	2021-05-26	19.989999771118164	21.100000381469727	19.711000442504883	20.25	15699600.0
175	2021-05-27	19.8799991607666	20.190000534057617	19.450000762939453	20.18000030517578	7189000.0
176	2021-05-28	19.719999313354492	20.170000076293945	19.5	19.549999237060547	6933300.0
177	2021-06-01	21.559999465942383	22.40999984741211	19.780000686645508	20.0	22530400.0
178	2021-06-02	23.559999465942383	23.6299991607666	21.635000228881836	22.049999237060547	21110800.0
179	2021-06-03	22.959999084472656	24.59000015258789	22.010000228881836	23.25	18875700.0
180	2021-06-04	23.950000762939453	24.329999923706055	23.3799991607666	24.06999969482422	12911200.0
181	2021-06-07	26.5	26.540000915527344	24.309999465942383	24.799999237060547	23162400.0
182	2021-06-08	26.639999389648438	27.8799991607666	24.700000762939453	27.299999237060547	22753900.0
183	2021-06-09	26.489999771118164	27.399999618530273	26.149999618530273	26.8799991607666	13900200.0
184	2021-06-10	25.3799991607666	26.479999542236328	24.559999465942383	26.469999313354492	11300500.0
185	2021-06-11	25.139999389648438	25.600000381469727	24.700000762939453	25.600000381469727	7269000.0
186	2021-06-14	24.1200008392334	25.15999984741211	24.010000228881836	25.15999984741211	7687900.0
187	2021-06-15	22.610000610351562	24.030000686645508	22.549999237060547	23.989999771118164	11218600.0
188	2021-06-16	24.040000915527344	24.100000381469727	22.049999237060547	22.190000534057617	9957100.0
189	2021-06-17	23.549999237060547	24.354000091552734	23.329999923706055	23.440000534057617	6906000.0
190	2021-06-18	23.399999618530273	23.829999923706055	23.18000030517578	23.25	4621300.0
191	2021-06-21	22.959999084472656	23.709999084472656	22.75	23.700000762939453	4965600.0
192	2021-06-22	23.420000076293945	23.600000381469727	22.450000762939453	23.020000457763672	5874100.0
193	2021-06-23	25.059999465942383	25.100000381469727	23.31999969482422	23.790000915527344	13373000.0
194	2021-06-24	24.850000381469727	26.280000686645508	24.799999237060547	25.59000015258789	14444600.0
195	2021-06-25	25.18000030517578	25.950000762939453	25.010000228881836	25.700000762939453	11453400.0
196	2021-06-28	27.0	27.3799991607666	26.024999618530273	26.229999542236328	18705900.0
197	2021-06-29	26.31999969482422	27.399999618530273	26.219999313354492	27.34000015258789	8562800.0
198	2021-06-30	28.81999969482422	28.950000762939453	25.68000030517578	26.200000762939453	19647200.0
199	2021-07-01	27.719999313354492	29.809999465942383	27.40999984741211	28.989999771118164	18459200.0
200	2021-07-02	27.020000457763672	28.190000534057617	26.68000030517578	28.1200008392334	9188900.0
201	2021-07-06	26.3799991607666	28.0	26.350000381469727	27.5	9302800.0
202	2021-07-07	25.520000457763672	26.889999389648438	24.761999130249023	26.520000457763672	9286400.0
203	2021-07-08	24.959999084472656	25.549999237060547	23.540000915527344	23.989999771118164	9235800.0
204	2021-07-09	25.549999237060547	26.3700008392334	25.239999771118164	25.34000015258789	7230200.0
205	2021-07-12	26.850000381469727	27.399999618530273	25.709999084472656	25.90999984741211	12657400.0
206	2021-07-13	25.90999984741211	27.110000610351562	25.770000457763672	26.530000686645508	8561500.0
207	2021-07-14	23.790000915527344	25.700000762939453	23.770000457763672	25.399999618530273	12667100.0
208	2021-07-15	22.959999084472656	24.329999923706055	22.559999465942383	24.0	10345300.0
209	2021-07-16	22.790000915527344	23.850000381469727	22.299999237060547	23.399999618530273	8912900.0
210	2021-07-19	22.200000762939453	22.65999984741211	20.899999618530273	21.989999771118164	10564400.0
211	2021-07-20	24.280000686645508	24.739999771118164	22.149999618530273	22.809999465942383	12194500.0
212	2021-07-21	23.43000030517578	24.93000030517578	22.65999984741211	24.479999542236328	12470200.0
213	2021-07-22	22.899999618530273	24.18000030517578	22.299999237060547	23.329999923706055	11069800.0
214	2021-07-23	24.25	24.549999237060547	22.549999237060547	24.020000457763672	17905600.0
215	2021-07-26	26.829999923706055	29.030000686645508	24.31999969482422	25.239999771118164	31573200.0
216	2021-07-27	25.18000030517578	27.549999237060547	25.110000610351562	27.489999771118164	16184100.0
217	2021-07-28	24.079999923706055	26.200000762939453	23.979999542236328	25.714000701904297	12580400.0
218	2021-07-29	23.350000381469727	24.698999404907227	23.25	24.540000915527344	10494600.0
219	2021-07-30	23.719999313354492	24.229999542236328	22.940000534057617	22.947999954223633	11144800.0
220	2021-08-02	23.770000457763672	24.239999771118164	23.450000762939453	24.19300079345703	7894400.0
221	2021-08-03	23.579999923706055	23.950000762939453	22.954999923706055	23.93000030517578	8579400.0
222	2021-08-04	22.6299991607666	23.489999771118164	22.540000915527344	23.479999542236328	7015100.0
223	2021-08-05	22.75	23.290000915527344	22.700000762939453	22.920000076293945	6573600.0
224	2021-08-06	23.3799991607666	23.90999984741211	22.799999237060547	22.934999465942383	7686500.0
225	2021-08-09	23.5	23.6200008392334	23.030000686645508	23.399999618530273	6489600.0
226	2021-08-10	24.459999084472656	25.239999771118164	23.700000762939453	23.8799991607666	11923600.0
227	2021-08-11	24.469999313354492	25.0	24.020000457763672	24.969999313354492	8009100.0
228	2021-08-12	23.850000381469727	24.5	23.809999465942383	24.309999465942383	7499600.0
229	2021-08-13	23.479999542236328	24.25	23.420000076293945	23.709999084472656	5877300.0
230	2021-08-16	22.829999923706055	23.31999969482422	22.43000030517578	23.045000076293945	7508600.0
231	2021-08-17	22.559999465942383	22.770000457763672	22.1299991607666	22.239999771118164	7077000.0
232	2021-08-18	22.549999237060547	22.93000030517578	22.152000427246094	22.93000030517578	5873900.0
233	2021-08-19	21.709999084472656	22.610000610351562	21.510000228881836	22.18000030517578	6603900.0
234	2021-08-20	21.670000076293945	22.100000381469727	21.600000381469727	21.750999450683594	5277700.0
235	2021-08-23	21.649999618530273	22.110000610351562	21.420000076293945	22.010000228881836	7098600.0
236	2021-08-24	22.829999923706055	22.969999313354492	21.780000686645508	21.940000534057617	10277900.0
237	2021-08-25	21.809999465942383	22.5	21.770000457763672	22.25	11667300.0
238	2021-08-26	21.479999542236328	22.06999969482422	21.399999618530273	21.84000015258789	9094900.0
239	2021-08-27	21.030000686645508	21.530000686645508	20.899999618530273	21.450000762939453	11926900.0
240	2021-08-30	20.6299991607666	20.8799991607666	19.860000610351562	20.850000381469727	14999200.0
241	2021-08-31	19.959999084472656	20.68000030517578	19.920000076293945	20.280000686645508	11454700.0
242	2021-09-01	17.790000915527344	18.440000534057617	16.1200008392334	16.1200008392334	149611900.0
243	2021-09-02	18.65999984741211	18.91900062561035	18.0	18.440000534057617	38386700.0
244	2021-09-03	19.559999465942383	19.760000228881836	18.670000076293945	18.834999084472656	25236700.0
245	2021-09-07	19.889999389648438	19.950000762939453	19.010000228881836	19.799999237060547	19835100.0
246	2021-09-08	18.93000030517578	20.025999069213867	18.700000762939453	19.93000030517578	20956100.0
247	2021-09-09	19.850000381469727	20.059999465942383	19.09000015258789	19.219999313354492	21788600.0
248	2021-09-10	19.93000030517578	20.6200008392334	19.899999618530273	20.183000564575195	16229100.0
249	2021-09-13	20.059999465942383	20.59000015258789	19.65999984741211	20.264999389648438	15778400.0
250	2021-09-14	18.950000762939453	19.739999771118164	18.700000762939453	19.190000534057617	24118300.0
251	2021-09-15	19.90999984741211	20.15999984741211	19.049999237060547	19.3700008392334	32280700.0
252	2021-09-16	21.170000076293945	21.600000381469727	20.360000610351562	20.844999313354492	45927400.0
253	2021-09-17	22.959999084472656	23.510000228881836	21.902999877929688	22.420000076293945	104115600.0
254	2021-09-20	24.06999969482422	24.219999313354492	21.65999984741211	22.024999618530273	68143000.0
255	2021-09-21	26.809999465942383	27.93000030517578	24.56999969482422	24.780000686645508	114795900.0
256	2021-09-22	24.950000762939453	28.209999084472656	24.280000686645508	27.735000610351562	87320500.0
257	2021-09-23	25.420000076293945	26.1299991607666	24.6200008392334	25.56999969482422	38764900.0
258	2021-09-24	25.43000030517578	25.65999984741211	24.386999130249023	25.260000228881836	26633600.0
259	2021-09-27	25.889999389648438	27.270000457763672	25.740999221801758	25.860000610351562	44696200.0
260	2021-09-28	24.540000915527344	26.40999984741211	24.149999618530273	25.969999313354492	38136600.0
261	2021-09-29	26.280000686645508	28.389999389648438	26.010000228881836	26.450000762939453	120691800.0
262	2021-09-30	25.3799991607666	27.139999389648438	25.09000015258789	27.121999740600586	46844000.0
263	2021-10-01	24.610000610351562	25.75	24.209999084472656	25.510000228881836	30696100.0
264	2021-10-04	24.139999389648438	25.030000686645508	23.53499984741211	24.760000228881836	28779600.0
265	2021-10-05	24.020000457763672	24.78499984741211	23.860000610351562	24.18000030517578	21742700.0
266	2021-10-06	24.290000915527344	24.549999237060547	23.40999984741211	23.549999237060547	19270700.0
267	2021-10-07	24.3799991607666	24.719999313354492	24.040000915527344	24.549999237060547	17543500.0
268	2021-10-08	23.229999542236328	24.530000686645508	23.041000366210938	24.31999969482422	25071000.0
269	2021-10-11	22.8700008392334	23.639999389648438	22.68000030517578	23.6299991607666	21974500.0
270	2021-10-12	23.059999465942383	23.649999618530273	22.65999984741211	23.139999389648438	23871700.0
271	2021-10-13	22.59000015258789	23.020000457763672	22.110000610351562	22.850000381469727	20437400.0
272	2021-10-14	24.010000228881836	24.100000381469727	22.5	22.510000228881836	20756100.0
273	2021-10-15	24.079999923706055	24.219999313354492	23.43000030517578	23.84000015258789	14891500.0
274	2021-10-18	25.34000015258789	25.65999984741211	23.969999313354492	23.989999771118164	26182800.0
275	2021-10-19	24.729999542236328	25.610000610351562	24.479999542236328	25.40999984741211	16034700.0
276	2021-10-20	24.239999771118164	25.270000457763672	24.139999389648438	24.760000228881836	15462900.0
277	2021-10-21	24.459999084472656	25.049999237060547	24.040000915527344	24.299999237060547	21810300.0
278	2021-10-22	24.110000610351562	24.190000534057617	23.40999984741211	24.030000686645508	16384000.0
279	2021-10-25	26.850000381469727	27.399999618530273	24.70199966430664	24.8799991607666	53941800.0
280	2021-10-26	26.3799991607666	28.200000762939453	26.049999237060547	26.850000381469727	40979500.0
281	2021-10-27	27.020000457763672	28.940000534057617	26.729999542236328	27.690000534057617	52224600.0
282	2021-10-28	35.47999954223633	39.779998779296875	28.079999923706055	28.540000915527344	377220900.0
283	2021-10-29	36.9900016784668	41.599998474121094	35.43000030517578	38.25	221097400.0
284	2021-11-01	36.529998779296875	40.16999816894531	35.72999954223633	39.994998931884766	121435300.0
285	2021-11-02	35.130001068115234	35.38999938964844	33.02000045776367	34.564998626708984	75032500.0
286	2021-11-03	36.54499816894531	37.380001068115234	34.22999954223633	34.22999954223633	61133700.0
287	2021-11-04	37.119998931884766	37.70000076293945	36.06999969482422	37.380001068115234	40730400.0
288	2021-11-05	41.79999923706055	41.91999816894531	36.16999816894531	37.5	113881100.0
289	2021-11-08	45.91999816894531	47.869998931884766	43.040000915527344	43.540000915527344	154195400.0
290	2021-11-09	44.779998779296875	48.040000915527344	42.150001525878906	47.47999954223633	90177700.0
291	2021-11-10	40.75	45.0	39.340999603271484	42.29999923706055	79342800.0
292	2021-11-11	44.97999954223633	45.75	41.7400016784668	42.75	69846300.0
293	2021-11-12	43.93000030517578	45.189998626708984	42.7400016784668	44.0	41015300.0
294	2021-11-15	44.880001068115234	46.13999938964844	43.40999984741211	44.599998474121094	77111000.0
295	2021-11-16	55.52000045776367	55.68000030517578	46.50899887084961	49.93000030517578	248654600.0
296	2021-11-17	52.54999923706055	57.75	50.310001373291016	56.20000076293945	198386200.0
297	2021-11-18	47.04999923706055	49.66999816894531	43.0	49.029998779296875	131634800.0
298	2021-11-19	55.209999084472656	55.400001525878906	47.150001525878906	47.15999984741211	166718400.0
299	2021-11-22	51.119998931884766	57.439998626708984	50.08000183105469	53.03499984741211	130761800.0
300	2021-11-23	52.439998626708984	54.33000183105469	49.52000045776367	51.67499923706055	87998800.0
301	2021-11-24	52.56999969482422	53.5	49.83000183105469	51.7400016784668	61225300.0
302	2021-11-26	51.720001220703125	52.369998931884766	49.41299819946289	49.45000076293945	36708000.0
303	2021-11-29	55.060001373291016	55.33000183105469	50.709999084472656	52.029998779296875	76731400.0
304	2021-11-30	52.97999954223633	56.70000076293945	51.599998474121094	54.43000030517578	92341600.0
305	2021-12-01	51.13999938964844	56.2400016784668	50.95000076293945	54.08000183105469	78654100.0
306	2021-12-02	48.40999984741211	51.84000015258789	46.02000045776367	50.849998474121094	77168500.0
307	2021-12-03	47.27000045776367	49.4900016784668	44.56999969482422	48.54999923706055	76441200.0
308	2021-12-06	44.86000061035156	45.75	38.060001373291016	40.025001525878906	103929800.0
309	2021-12-07	43.880001068115234	47.25	43.02000045776367	46.505001068115234	57740800.0
310	2021-12-08	44.720001220703125	45.400001525878906	41.34000015258789	42.599998474121094	50135900.0
311	2021-12-09	36.52000045776367	42.7400016784668	36.13999938964844	41.369998931884766	120872600.0
312	2021-12-10	37.65999984741211	39.08000183105469	35.79999923706055	38.0	91804000.0
313	2021-12-13	39.150001525878906	40.290000915527344	36.84000015258789	39.9900016784668	82697500.0
314	2021-12-14	40.869998931884766	41.29999923706055	37.15999984741211	37.959999084472656	64374000.0
315	2021-12-15	40.810001373291016	41.689998626708984	38.79999923706055	39.369998931884766	59474700.0
316	2021-12-16	40.04999923706055	42.5	39.5099983215332	41.09000015258789	55589000.0
317	2021-12-17	40.0099983215332	40.45000076293945	36.349998474121094	38.45000076293945	126157600.0
318	2021-12-20	37.9900016784668	39.709999084472656	36.91999816894531	38.029998779296875	38903700.0
319	2021-12-21	38.02000045776367	39.33000183105469	36.75	38.25	38911500.0
320	2021-12-22	38.70000076293945	40.189998626708984	37.70000076293945	37.90999984741211	36620100.0
321	2021-12-23	37.63999938964844	38.689998626708984	37.369998931884766	38.52000045776367	27703400.0
322	2021-12-27	38.63999938964844	39.1619987487793	35.529998779296875	37.16999816894531	48622900.0
323	2021-12-28	36.97999954223633	38.349998474121094	36.75	37.779998779296875	28441500.0
324	2021-12-29	36.970001220703125	37.15999984741211	35.86000061035156	36.724998474121094	25374700.0
325	2021-12-30	38.75	39.5	36.68000030517578	36.68000030517578	36202900.0
326	2021-12-31	38.04999923706055	39.79999923706055	37.849998474121094	38.2400016784668	19562000.0
327	2022-01-03	40.93000030517578	41.7599983215332	37.959999084472656	38.54999923706055	45685100.0
328	2022-01-04	39.40999984741211	41.290000915527344	38.380001068115234	40.75	30476900.0
329	2022-01-05	36.68000030517578	39.060001373291016	36.130001068115234	38.68000030517578	43318800.0
330	2022-01-06	38.220001220703125	38.58000183105469	33.7599983215332	36.45000076293945	58375500.0
331	2022-01-07	41.97999954223633	43.290000915527344	37.5	37.505001068115234	78419600.0
332	2022-01-10	41.720001220703125	43.16999816894531	40.43000030517578	40.630001068115234	44353300.0
333	2022-01-11	45.470001220703125	45.47999954223633	41.4900016784668	41.810001373291016	60554200.0
334	2022-01-12	45.43000030517578	47.59000015258789	44.029998779296875	45.7400016784668	49592700.0
335	2022-01-13	41.40999984741211	46.290000915527344	41.36000061035156	45.72999954223633	36293100.0
336	2022-01-14	42.220001220703125	43.400001525878906	40.95000076293945	40.974998474121094	33308400.0
337	2022-01-18	39.209999084472656	41.279998779296875	39.0	40.68000030517578	29511500.0
338	2022-01-19	40.029998779296875	42.439998626708984	39.439998626708984	39.47999954223633	36994600.0
339	2022-01-20	38.720001220703125	42.95000076293945	38.689998626708984	41.5099983215332	45831900.0
340	2022-01-21	37.75	39.97999954223633	37.185001373291016	39.029998779296875	38254000.0
341	2022-01-24	37.75	37.880001068115234	34.119998931884766	36.13999938964844	45173000.0
342	2022-01-25	35.459999084472656	37.54999923706055	35.220001220703125	36.630001068115234	27029100.0
343	2022-01-26	33.40999984741211	36.880001068115234	32.9900016784668	36.290000915527344	51058100.0
344	2022-01-27	28.700000762939453	33.90999984741211	28.389999389648438	33.849998474121094	67318200.0
345	2022-01-28	27.149999618530273	28.43000030517578	25.632999420166016	28.058000564575195	66779500.0
346	2022-01-31	29.389999389648438	29.479999542236328	27.420000076293945	28.114999771118164	41743100.0
347	2022-02-01	29.959999084472656	30.850000381469727	28.6200008392334	30.524999618530273	38972300.0
348	2022-02-02	27.68000030517578	29.959999084472656	27.399999618530273	29.225000381469727	35301500.0
349	2022-02-03	26.950000762939453	28.59000015258789	26.290000915527344	26.5	30180400.0
350	2022-02-04	27.549999237060547	27.850000381469727	26.209999084472656	26.979999542236328	20394500.0
351	2022-02-07	26.969999313354492	28.329999923706055	26.399999618530273	27.610000610351562	22540000.0
352	2022-02-08	27.43000030517578	27.6299991607666	25.889999389648438	26.799999237060547	19193200.0
353	2022-02-09	28.829999923706055	28.940000534057617	27.59000015258789	27.770000457763672	21808600.0
354	2022-02-10	27.90999984741211	29.399999618530273	27.440000534057617	27.649999618530273	24458300.0
355	2022-02-11	25.84000015258789	28.200000762939453	25.610000610351562	27.524999618530273	28761800.0
356	2022-02-14	27.440000534057617	28.40999984741211	25.68000030517578	25.812000274658203	41217500.0
357	2022-02-15	28.8700008392334	28.889999389648438	27.6200008392334	28.110000610351562	22330300.0
358	2022-02-16	29.0	29.18000030517578	27.860000610351562	28.334999084472656	15842000.0
359	2022-02-17	28.110000610351562	30.1200008392334	27.920000076293945	28.440000534057617	24810600.0
360	2022-02-18	26.59000015258789	28.280000686645508	25.78499984741211	27.825000762939453	28475100.0
361	2022-02-22	25.510000228881836	27.280000686645508	24.940000534057617	25.764999389648438	32634500.0
362	2022-02-23	23.969999313354492	26.190000534057617	23.799999237060547	25.764999389648438	27159600.0
363	2022-02-24	25.280000686645508	25.44499969482422	21.770000457763672	22.011999130249023	35062700.0
364	2022-02-25	26.350000381469727	27.0	24.559999465942383	25.440000534057617	28287200.0
365	2022-02-28	28.979999542236328	29.049999237060547	26.170000076293945	26.739999771118164	51761800.0
366	2022-03-01	24.989999771118164	25.75	23.3799991607666	24.485000610351562	62757700.0
367	2022-03-02	24.579999923706055	24.770000457763672	23.600000381469727	24.719999313354492	24038200.0
368	2022-03-03	22.6299991607666	24.520000457763672	22.40999984741211	24.489999771118164	28893100.0
369	2022-03-04	22.6299991607666	23.729999542236328	22.010000228881836	22.618999481201172	33216500.0
370	2022-03-07	23.170000076293945	24.40999984741211	22.899999618530273	22.940000534057617	35110300.0
371	2022-03-08	24.239999771118164	25.709999084472656	22.610000610351562	22.854999542236328	33349600.0
372	2022-03-09	25.260000228881836	25.533000946044922	24.75	25.1299991607666	18168800.0
373	2022-03-10	24.209999084472656	24.90999984741211	23.510000228881836	24.90999984741211	16508800.0
374	2022-03-11	22.920000076293945	24.229999542236328	22.809999465942383	24.049999237060547	18824700.0
375	2022-03-14	21.549999237060547	23.25	21.31399917602539	22.6299991607666	21366200.0
376	2022-03-15	21.979999542236328	22.030000686645508	20.489999771118164	21.5	20404200.0
377	2022-03-16	23.6200008392334	23.895000457763672	22.1299991607666	22.1299991607666	28443700.0
378	2022-03-17	24.649999618530273	24.93000030517578	22.85099983215332	23.31999969482422	21491200.0
379	2022-03-18	25.670000076293945	26.149999618530273	24.649999618530273	24.940000534057617	34740300.0
380	2022-03-21	25.389999389648438	26.200000762939453	24.81999969482422	25.850000381469727	17521300.0
381	2022-03-22	26.649999618530273	27.25	25.121000289916992	25.450000762939453	30663400.0
382	2022-03-23	25.899999618530273	26.809999465942383	25.711999893188477	26.5	20981200.0
383	2022-03-24	26.25	26.56999969482422	25.030000686645508	26.010000228881836	14925200.0
384	2022-03-25	25.15999984741211	26.059999465942383	24.520000457763672	25.940000534057617	17276700.0
385	2022-03-28	25.3799991607666	25.94700050354004	24.639999389648438	25.34000015258789	18224200.0
386	2022-03-29	27.360000610351562	27.600000381469727	25.459999084472656	25.559999465942383	33667100.0
387	2022-03-30	26.5	28.135000228881836	26.200000762939453	27.18000030517578	21638400.0
388	2022-03-31	25.399999618530273	26.548999786376953	25.25	26.540000915527344	17399100.0
389	2022-04-01	24.549999237060547	25.559999465942383	24.260000228881836	25.389999389648438	17175000.0
390	2022-04-04	25.209999084472656	25.43000030517578	24.639999389648438	24.65999984741211	17025800.0
391	2022-04-05	23.729999542236328	26.15999984741211	23.649999618530273	25.209999084472656	21146400.0
392	2022-04-06	22.989999771118164	23.600000381469727	22.610000610351562	23.600000381469727	19407100.0
393	2022-04-07	22.31999969482422	23.219999313354492	21.458999633789062	23.100000381469727	21277000.0
394	2022-04-08	21.670000076293945	22.34000015258789	21.549999237060547	22.059999465942383	15131100.0
395	2022-04-11	21.700000762939453	22.645000457763672	21.100000381469727	21.625	20100100.0
396	2022-04-12	21.290000915527344	22.690000534057617	21.100000381469727	22.3799991607666	21902600.0
397	2022-04-13	22.049999237060547	22.1299991607666	20.829999923706055	21.329999923706055	22126100.0
398	2022-04-14	21.010000228881836	22.079999923706055	20.90999984741211	21.8799991607666	18858000.0
399	2022-04-18	20.31999969482422	21.110000610351562	19.860000610351562	20.979999542236328	21821400.0
400	2022-04-19	21.40999984741211	21.44499969482422	19.799999237060547	20.219999313354492	18312700.0
401	2022-04-20	20.8700008392334	21.28499984741211	20.610000610351562	21.204999923706055	13957000.0
402	2022-04-21	19.549999237060547	21.8700008392334	19.475000381469727	21.31999969482422	23924900.0
403	2022-04-22	19.110000610351562	20.010000228881836	18.90999984741211	19.639999389648438	22323900.0
404	2022-04-25	19.329999923706055	19.479999542236328	18.760000228881836	18.96500015258789	23859400.0
405	2022-04-26	17.639999389648438	19.34000015258789	17.610000610351562	19.2549991607666	39892400.0
406	2022-04-27	18.06999969482422	18.700000762939453	17.989999771118164	18.68000030517578	29054500.0
407	2022-04-28	18.889999389648438	19.049999237060547	17.5	18.440000534057617	25110300.0
408	2022-04-29	18.079999923706055	19.489999771118164	18.020000457763672	18.8799991607666	19048200.0
409	2022-05-02	19.059999465942383	19.100000381469727	17.649999618530273	18.079999923706055	19301500.0
410	2022-05-03	19.600000381469727	19.68000030517578	18.809999465942383	18.959999084472656	16090800.0
411	2022-05-04	20.260000228881836	20.299999237060547	18.709999084472656	19.325000762939453	20505900.0
412	2022-05-05	18.850000381469727	19.920000076293945	18.350000381469727	19.90999984741211	22846500.0
413	2022-05-06	18.149999618530273	19.079999923706055	17.434999465942383	18.559999465942383	25371700.0
414	2022-05-09	16.350000381469727	17.44499969482422	16.18000030517578	17.334999084472656	41346700.0
415	2022-05-10	15.949999809265137	17.270000457763672	15.350000381469727	17.270000457763672	31561900.0
416	2022-05-11	13.859999656677246	15.960000038146973	13.670000076293945	15.869999885559082	44037600.0
417	2022-05-12	15.6899995803833	16.420000076293945	13.25	13.569999694824219	42817000.0
418	2022-05-13	18.010000228881836	18.329999923706055	16.25	16.25	38888100.0
419	2022-05-16	17.360000610351562	18.540000915527344	17.239999771118164	18.030000686645508	18649800.0
420	2022-05-17	17.850000381469727	18.389999389648438	17.27199935913086	17.510000228881836	18908000.0
421	2022-05-18	17.360000610351562	18.4060001373291	17.065000534057617	17.579999923706055	22487200.0
422	2022-05-19	19.270000457763672	19.93000030517578	17.459999084472656	17.74799919128418	39616400.0
423	2022-05-20	18.389999389648438	19.799999237060547	17.344999313354492	19.739999771118164	28540900.0
424	2022-05-23	18.399999618530273	18.559999465942383	17.700000762939453	18.309999465942383	15852300.0
425	2022-05-24	17.100000381469727	18.299999237060547	16.860000610351562	17.969999313354492	18049800.0
426	2022-05-25	17.450000762939453	17.59000015258789	16.760000228881836	17.045000076293945	18661600.0
427	2022-05-26	18.889999389648438	19.299999237060547	17.200000762939453	17.260000228881836	25111700.0
428	2022-05-27	19.829999923706055	19.8799991607666	19.1299991607666	19.229999542236328	19140000.0
429	2022-05-31	20.18000030517578	20.725000381469727	19.3799991607666	20.06999969482422	24021300.0
430	2022-06-01	19.5	20.545000076293945	19.26300048828125	20.299999237060547	15746900.0
431	2022-06-02	19.959999084472656	20.150999069213867	18.899999618530273	19.309999465942383	15584200.0
432	2022-06-03	18.670000076293945	19.3799991607666	18.32200050354004	19.239999771118164	18144900.0
433	2022-06-06	19.149999618530273	19.979999542236328	18.790000915527344	19.040000915527344	15920900.0
434	2022-06-07	18.959999084472656	19.395000457763672	18.639999389648438	18.920000076293945	12598000.0
435	2022-06-08	19.59000015258789	20.110000610351562	18.969999313354492	19.010000228881836	15619300.0
436	2022-06-09	18.8799991607666	19.65999984741211	18.799999237060547	19.3439998626709	16010800.0
437	2022-06-10	18.020000457763672	19.139999389648438	18.0	18.520000457763672	14364300.0
438	2022-06-13	16.309999465942383	17.190000534057617	16.15999984741211	17.010000228881836	18563800.0
439	2022-06-14	16.600000381469727	16.950000762939453	15.800000190734863	16.5	15723100.0
440	2022-06-15	17.520000457763672	17.65999984741211	16.219999313354492	16.299999237060547	17671300.0
441	2022-06-16	15.550000190734863	17.0	15.300000190734863	16.850000381469727	19089800.0
442	2022-06-17	16.6299991607666	16.809999465942383	15.611000061035156	15.989999771118164	24044000.0
443	2022-06-21	17.899999618530273	18.684999465942383	17.149999618530273	17.15999984741211	21750400.0
444	2022-06-22	18.030000686645508	18.579999923706055	17.479999542236328	17.65999984741211	14301300.0
445	2022-06-23	19.299999237060547	19.649999618530273	17.989999771118164	18.110000610351562	24147000.0
446	2022-06-24	19.209999084472656	19.8700008392334	18.770000457763672	19.59000015258789	50117000.0
447	2022-06-27	18.389999389648438	19.34000015258789	17.940000534057617	19.010000228881836	16882600.0
448	2022-06-28	17.940000534057617	18.757999420166016	17.850000381469727	18.25	11466100.0
449	2022-06-29	17.299999237060547	17.93000030517578	17.200000762939453	17.690000534057617	10918300.0
450	2022-06-30	17.15999984741211	17.65999984741211	16.545000076293945	17.239999771118164	13188800.0
451	2022-07-01	17.0	17.520000457763672	16.43000030517578	17.05500030517578	14083100.0
452	2022-07-05	17.229999542236328	17.239999771118164	16.350000381469727	16.780000686645508	14868300.0
453	2022-07-06	18.219999313354492	18.510000228881836	17.309999465942383	17.350000381469727	21390600.0
454	2022-07-07	19.809999465942383	19.875	18.059999465942383	18.290000915527344	19510400.0
455	2022-07-08	19.989999771118164	20.610000610351562	19.31999969482422	19.440000534057617	24362100.0
456	2022-07-11	18.530000686645508	20.020000457763672	18.5	19.920000076293945	11665000.0
457	2022-07-12	19.329999923706055	19.459999084472656	18.2450008392334	18.739999771118164	12437500.0
458	2022-07-13	19.510000228881836	19.749000549316406	18.549999237060547	18.649999618530273	12273100.0
459	2022-07-14	20.110000610351562	20.149999618530273	18.959999084472656	19.440000534057617	12948500.0
460	2022-07-15	19.68000030517578	20.290000915527344	19.209999084472656	20.1200008392334	13949500.0
461	2022-07-18	19.959999084472656	21.079999923706055	19.860000610351562	20.06999969482422	17273800.0
462	2022-07-19	20.3799991607666	20.549999237060547	19.860000610351562	20.489999771118164	11280300.0
463	2022-07-20	21.270000457763672	21.34000015258789	20.360000610351562	20.360000610351562	15250100.0
464	2022-07-21	21.479999542236328	21.780000686645508	20.7810001373291	21.139999389648438	15841800.0
465	2022-07-22	19.68000030517578	21.450000762939453	19.540000915527344	21.450000762939453	14026800.0
466	2022-07-25	18.739999771118164	19.899999618530273	18.639999389648438	19.780000686645508	11624200.0
467	2022-07-26	18.09000015258789	18.565000534057617	17.889999389648438	18.479999542236328	11087900.0
468	2022-07-27	18.43000030517578	18.594999313354492	17.8700008392334	18.440000534057617	15566000.0
469	2022-07-28	18.239999771118164	19.02400016784668	17.774999618530273	18.739999771118164	16839400.0
470	2022-07-29	18.25	18.290000915527344	17.8799991607666	18.0	16504000.0
471	2022-08-01	18.530000686645508	18.690000534057617	17.770000457763672	18.209999084472656	15465800.0
472	2022-08-02	19.729999542236328	19.989999771118164	17.81999969482422	18.219999313354492	20507400.0
473	2022-08-03	20.559999465942383	20.6200008392334	19.530000686645508	19.81999969482422	29292200.0
474	2022-08-04	18.559999465942383	18.860000610351562	18.0	18.040000915527344	37355200.0
475	2022-08-05	18.049999237060547	18.600000381469727	17.920000076293945	18.399999618530273	16542600.0
476	2022-08-08	18.719999313354492	19.709999084472656	18.075000762939453	18.18000030517578	21703000.0
477	2022-08-09	17.459999084472656	18.530000686645508	17.125	18.520000457763672	23944600.0
478	2022-08-10	18.219999313354492	18.34000015258789	17.510000228881836	18.06999969482422	19041300.0
479	2022-08-11	18.09000015258789	18.920000076293945	18.020000457763672	18.389999389648438	19662500.0
480	2022-08-12	18.65999984741211	18.709999084472656	17.82900047302246	18.25	13906200.0
481	2022-08-15	18.760000228881836	19.079999923706055	18.309999465942383	18.360000610351562	10488300.0
482	2022-08-16	18.93000030517578	19.155000686645508	18.18000030517578	18.6200008392334	12979600.0
483	2022-08-17	18.459999084472656	18.790000915527344	18.149999618530273	18.65999984741211	11017300.0
484	2022-08-18	18.229999542236328	18.600000381469727	18.010000228881836	18.579999923706055	10206400.0
485	2022-08-19	16.75	17.989999771118164	16.690000534057617	17.979999542236328	26005800.0
486	2022-08-22	16.100000381469727	16.774999618530273	16.030000686645508	16.774999618530273	15375300.0
487	2022-08-23	15.979999542236328	16.440000534057617	15.949999809265137	16.260000228881836	11651100.0
488	2022-08-24	16.440000534057617	16.84000015258789	15.954999923706055	16.25	11934800.0
489	2022-08-25	16.979999542236328	17.229999542236328	16.579999923706055	16.700000762939453	10480900.0
490	2022-08-26	16.239999771118164	17.280000686645508	16.209999084472656	17.100000381469727	13160300.0
491	2022-08-29	16.170000076293945	16.450000762939453	15.859999656677246	16.09000015258789	8469300.0
492	2022-08-30	15.149999618530273	15.850000381469727	14.890000343322754	15.800000190734863	27308600.0
493	2022-08-31	15.34000015258789	15.519000053405762	14.960000038146973	15.319999694824219	13917200.0
494	2022-09-01	15.380000114440918	15.404999732971191	14.789999961853027	15.210000038146973	13605600.0
495	2022-09-02	15.15999984741211	15.630000114440918	14.989999771118164	15.470000267028809	13695300.0
496	2022-09-06	14.609999656677246	15.130000114440918	14.579999923706055	15.039999961853027	17263300.0
497	2022-09-07	14.699999809265137	14.75	13.86299991607666	14.46399974822998	17388200.0
498	2022-09-08	14.989999771118164	14.989999771118164	14.385000228881836	14.460000038146973	11854400.0
499	2022-09-09	15.079999923706055	15.420000076293945	14.930000305175781	15.0	17971300.0
500	2022-09-12	16.549999237060547	16.597000122070312	15.3100004196167	15.449999809265137	24276500.0
501	2022-09-13	16.100000381469727	16.68000030517578	15.640000343322754	15.8100004196167	21307200.0
502	2022-09-14	16.6299991607666	16.8799991607666	15.975000381469727	16.020000457763672	21932200.0
503	2022-09-15	16.489999771118164	17.329999923706055	16.34000015258789	16.399999618530273	19007500.0
504	2022-09-16	16.18000030517578	17.690000534057617	16.079999923706055	16.1299991607666	50642800.0
505	2022-09-19	15.9399995803833	16.40999984741211	15.4399995803833	16.059999465942383	18925100.0
506	2022-09-20	15.34000015258789	15.951000213623047	15.229999542236328	15.819999694824219	12585600.0
507	2022-09-21	15.5600004196167	16.15999984741211	15.279999732971191	15.390000343322754	16880000.0
508	2022-09-22	14.3100004196167	15.579999923706055	14.119999885559082	15.449999809265137	20375900.0
509	2022-09-23	14.029999732971191	14.25	13.579999923706055	14.170000076293945	18635800.0
510	2022-09-26	14.0600004196167	14.649999618530273	13.95199966430664	14.050000190734863	11486300.0
511	2022-09-27	14.40999984741211	15.180000305175781	14.149999618530273	14.8100004196167	20173200.0
512	2022-09-28	15.220000267028809	15.319999694824219	14.354999542236328	14.520000457763672	15089800.0
513	2022-09-29	14.1899995803833	15.0	13.989999771118164	14.979999542236328	14253500.0
514	2022-09-30	13.970000267028809	14.4399995803833	13.869999885559082	14.050000190734863	12259300.0
515	2022-10-03	14.09000015258789	14.220000267028809	13.520000457763672	14.0	19230900.0
516	2022-10-04	15.399999618530273	15.680000305175781	14.510000228881836	14.510000228881836	22799900.0
517	2022-10-05	14.989999771118164	15.170000076293945	14.510000228881836	14.961000442504883	11615300.0
518	2022-10-06	14.40999984741211	15.300000190734863	14.305000305175781	15.017999649047852	13163700.0
519	2022-10-07	13.170000076293945	14.180000305175781	13.119999885559082	14.060999870300293	21772500.0
520	2022-10-10	12.479999542236328	13.260000228881836	12.289999961853027	13.229999542236328	20767800.0
521	2022-10-11	12.649999618530273	13.217000007629395	12.199999809265137	12.430000305175781	22025100.0
522	2022-10-12	13.09000015258789	13.5	12.609999656677246	13.25	23191800.0
523	2022-10-13	13.010000228881836	13.239999771118164	12.375	12.739999771118164	20889200.0
524	2022-10-14	11.890000343322754	13.220000267028809	11.869999885559082	13.180000305175781	23536700.0
525	2022-10-17	12.40999984741211	12.920000076293945	12.343999862670898	12.350000381469727	18897300.0
526	2022-10-18	13.010000228881836	13.15999984741211	12.515000343322754	12.920000076293945	16688500.0
527	2022-10-19	12.640000343322754	12.930000305175781	12.449999809265137	12.845000267028809	11700900.0
528	2022-10-20	12.600000381469727	13.100000381469727	12.359999656677246	12.710000038146973	17586500.0
529	2022-10-21	13.3100004196167	13.420000076293945	12.279999732971191	12.460000038146973	17222200.0
530	2022-10-24	12.800000190734863	13.175000190734863	12.529999732971191	13.170000076293945	14457700.0
531	2022-10-25	13.920000076293945	14.170000076293945	12.899999618530273	12.899999618530273	22487600.0
532	2022-10-26	13.90999984741211	14.520000457763672	13.619999885559082	13.739999771118164	15071200.0
533	2022-10-27	13.789999961853027	14.380000114440918	13.680000305175781	14.050000190734863	11174000.0
534	2022-10-28	14.229999542236328	14.300000190734863	13.649999618530273	13.789999961853027	12837100.0
535	2022-10-31	14.289999961853027	14.675000190734863	14.045000076293945	14.15999984741211	24662300.0
536	2022-11-01	13.619999885559082	14.84000015258789	13.600000381469727	14.670000076293945	14636500.0
537	2022-11-02	13.34000015258789	14.350000381469727	13.3149995803833	13.670000076293945	14289000.0
538	2022-11-03	13.640000343322754	14.074999809265137	13.149999618530273	13.229999542236328	10715300.0
539	2022-11-04	13.890000343322754	14.34000015258789	13.300000190734863	14.039999961853027	19218400.0
540	2022-11-07	13.850000381469727	14.199999809265137	13.204999923706055	14.050000190734863	16368000.0
541	2022-11-08	13.5	14.039999961853027	13.069999694824219	13.90999984741211	23031500.0
542	2022-11-09	11.210000038146973	12.529999732971191	10.890000343322754	12.489999771118164	52598500.0
543	2022-11-10	12.109999656677246	12.34000015258789	11.369999885559082	12.010000228881836	42963100.0
544	2022-11-11	12.90999984741211	13.178999900817871	12.069999694824219	12.130000114440918	29191500.0
545	2022-11-14	12.210000038146973	12.960000038146973	12.10200023651123	12.880000114440918	18403800.0
546	2022-11-15	12.359999656677246	12.819999694824219	12.300000190734863	12.71500015258789	21745000.0
547	2022-11-16	11.369999885559082	12.300000190734863	11.319999694824219	12.300000190734863	23032400.0
548	2022-11-17	11.460000038146973	11.489999771118164	11.029999732971191	11.239999771118164	18377400.0
549	2022-11-18	11.260000228881836	11.65999984741211	11.085000038146973	11.579999923706055	14755900.0
550	2022-11-21	10.3100004196167	11.109999656677246	10.25	11.109999656677246	32052700.0
551	2022-11-22	10.130000114440918	10.390000343322754	9.979999542236328	10.390000343322754	23082800.0
552	2022-11-23	10.25	10.350000381469727	10.050999641418457	10.239999771118164	18478600.0
553	2022-11-25	10.020000457763672	10.279999732971191	9.96500015258789	10.270000457763672	12414200.0
554	2022-11-28	9.850000381469727	10.187999725341797	9.829999923706055	9.984999656677246	24142600.0
555	2022-11-29	9.760000228881836	10.069999694824219	9.699999809265137	10.050000190734863	19666600.0
556	2022-11-30	10.140000343322754	10.359999656677246	9.84000015258789	9.859999656677246	69551900.0
557	2022-12-01	9.829999923706055	10.234999656677246	9.569999694824219	10.104999542236328	27314300.0
558	2022-12-02	10.149999618530273	10.164999961853027	9.550000190734863	9.640000343322754	27456300.0
559	2022-12-05	9.430000305175781	10.1899995803833	9.399999618530273	10.109999656677246	26098200.0
560	2022-12-06	8.649999618530273	9.520000457763672	8.539999961853027	9.520000457763672	39132200.0
561	2022-12-07	8.609999656677246	8.734999656677246	8.28499984741211	8.5	23903900.0
562	2022-12-08	8.680000305175781	8.84000015258789	8.404999732971191	8.619999885559082	24855900.0
563	2022-12-09	8.680000305175781	8.6899995803833	8.140000343322754	8.529999732971191	43064600.0
564	2022-12-12	8.279999732971191	8.59000015258789	8.130000114440918	8.539999961853027	26159800.0
565	2022-12-13	7.989999771118164	8.954999923706055	7.940000057220459	8.699999809265137	40408100.0
566	2022-12-14	7.679999828338623	7.96999979019165	7.590000152587891	7.960000038146973	29881900.0
567	2022-12-15	7.449999809265137	7.820000171661377	7.429999828338623	7.710000038146973	31343400.0
568	2022-12-16	7.369999885559082	7.619999885559082	7.184999942779541	7.40500020980835	41837800.0
569	2022-12-19	7.230000019073486	7.369999885559082	7.050000190734863	7.349999904632568	22954100.0
570	2022-12-20	7.230000019073486	7.889999866485596	7.21999979019165	7.570000171661377	42410700.0
571	2022-12-21	7.179999828338623	7.389999866485596	7.150000095367432	7.389999866485596	26956100.0
572	2022-12-22	6.889999866485596	7.170000076293945	6.630000114440918	7.119999885559082	35161300.0
573	2022-12-23	6.699999809265137	6.900000095367432	6.590000152587891	6.880000114440918	22584900.0
574	2022-12-27	6.199999809265137	6.610000133514404	6.179999828338623	6.607999801635742	35811200.0
575	2022-12-28	6.380000114440918	6.639999866485596	6.215000152587891	6.25	27973100.0
576	2022-12-29	6.699999809265137	6.900000095367432	6.480000019073486	6.599999904632568	26601600.0
577	2022-12-30	6.829999923706055	6.829999923706055	6.514999866485596	6.550000190734863	22489800.0
578	2023-01-03	6.170000076293945	7.070000171661377	6.139999866485596	6.96999979019165	31442200.0
579	2023-01-04	6.480000019073486	6.71999979019165	6.150000095367432	6.25	26173400.0
580	2023-01-05	6.25	6.394000053405762	6.170000076293945	6.340000152587891	21449700.0
581	2023-01-06	6.360000133514404	6.429999828338623	6.090000152587891	6.150000095367432	24539300.0
582	2023-01-09	6.78000020980835	6.980000019073486	6.375	6.489999771118164	27342000.0
583	2023-01-10	7.190000057220459	7.21999979019165	6.730000019073486	6.860000133514404	25980600.0
584	2023-01-11	7.929999828338623	8.0	7.068999767303467	7.21999979019165	44543100.0
585	2023-01-12	8.3100004196167	8.470000267028809	7.800000190734863	8.380000114440918	45046900.0
586	2023-01-13	8.149999618530273	8.180000305175781	7.75	7.952000141143799	29230400.0
587	2023-01-17	8.050000190734863	8.319999694824219	7.914999961853027	8.15999984741211	21990000.0
588	2023-01-18	8.15999984741211	8.34000015258789	7.860000133514404	8.1899995803833	24861700.0
589	2023-01-19	7.449999809265137	8.074000358581543	7.400000095367432	8.010000228881836	29192200.0
590	2023-01-20	7.820000171661377	7.820000171661377	7.425000190734863	7.480000019073486	20804200.0
591	2023-01-23	8.819999694824219	8.895000457763672	7.985000133514404	8.0	37913500.0
592	2023-01-24	8.600000381469727	9.0600004196167	8.520000457763672	8.640000343322754	25868900.0
593	2023-01-25	8.869999885559082	8.880000114440918	8.210000038146973	8.319999694824219	22676500.0
594	2023-01-26	9.0	9.378999710083008	8.619999885559082	9.300000190734863	26298900.0
595	2023-01-27	12.869999885559082	17.809999465942383	8.90999984741211	8.989999771118164	208145200.0
596	2023-01-30	11.75	13.079999923706055	11.579999923706055	13.029999732971191	114340300.0
597	2023-01-31	11.6899995803833	12.25	11.239999771118164	11.529999732971191	50844400.0
598	2023-02-01	11.845000267028809	12.140000343322754	11.079999923706055	11.520000457763672	42035400.0
599	2023-02-02	12.069999694824219	13.039999961853027	11.859999656677246	12.199999809265137	71458700.0
600	2023-02-03	11.619999885559082	12.649999618530273	11.4399995803833	11.699999809265137	30090800.0
601	2023-02-06	11.960000038146973	12.130000114440918	11.600000381469727	11.680000305175781	26373700.0
602	2023-02-07	11.569999694824219	11.880000114440918	11.109999656677246	11.8100004196167	29247200.0
603	2023-02-08	11.529999732971191	12.149999618530273	11.399999618530273	11.460000038146973	21528900.0
604	2023-02-09	10.3100004196167	11.720000267028809	10.199999809265137	11.720000267028809	33517900.0
605	2023-02-10	10.029999732971191	10.460000038146973	9.739999771118164	10.460000038146973	23229200.0
606	2023-02-13	10.199999809265137	10.229999542236328	9.635000228881836	9.960000038146973	14305200.0
607	2023-02-14	10.329999923706055	10.4399995803833	9.829999923706055	10.010000228881836	17868200.0
608	2023-02-15	11.010000228881836	11.069999694824219	10.100000381469727	10.279999732971191	23199600.0
609	2023-02-16	10.630000114440918	11.267000198364258	10.619999885559082	11.0	22168100.0
610	2023-02-17	10.930000305175781	10.949999809265137	10.350000381469727	10.585000038146973	15798400.0
611	2023-02-21	9.899999618530273	10.739999771118164	9.8100004196167	10.739999771118164	23461500.0
612	2023-02-22	9.979999542236328	10.220000267028809	9.821999549865723	10.039999961853027	26981500.0
613	2023-02-23	8.789999961853027	8.890000343322754	8.100000381469727	8.630000114440918	66382600.0
614	2023-02-24	8.510000228881836	8.550000190734863	8.170000076293945	8.380000114440918	27562600.0
615	2023-02-27	8.760000228881836	8.850000381469727	8.414999961853027	8.5	17714700.0
616	2023-02-28	9.130000114440918	9.260000228881836	8.71500015258789	8.71500015258789	23496100.0
617	2023-03-01	8.619999885559082	9.0600004196167	8.350000381469727	8.970000267028809	22734900.0
618	2023-03-02	8.529999732971191	8.630000114440918	8.130000114440918	8.390000343322754	16281100.0
619	2023-03-03	8.9399995803833	9.095000267028809	8.630000114440918	8.670000076293945	19535300.0
620	2023-03-06	8.819999694824219	9.180000305175781	8.8149995803833	9.0	13876600.0
621	2023-03-07	8.3100004196167	8.710000038146973	8.270000457763672	8.699999809265137	17533500.0
622	2023-03-08	8.34000015258789	8.4399995803833	8.151000022888184	8.239999771118164	10208000.0
623	2023-03-09	8.0	8.338000297546387	7.96999979019165	8.25	19967900.0
624	2023-03-10	7.869999885559082	8.229999542236328	7.690000057220459	8.015000343322754	16763400.0
625	2023-03-13	7.840000152587891	7.945000171661377	7.329999923706055	7.579999923706055	17990500.0
626	2023-03-14	7.539999961853027	8.029999732971191	7.489999771118164	7.920000076293945	18241300.0
627	2023-03-15	7.400000095367432	7.53000020980835	7.230000019073486	7.349999904632568	17736200.0
628	2023-03-16	7.829999923706055	7.869999885559082	7.329999923706055	7.369999885559082	17161400.0
629	2023-03-17	7.690000057220459	7.839000225067139	7.369999885559082	7.679999828338623	28236500.0
630	2023-03-20	7.699999809265137	7.829999923706055	7.28000020980835	7.460000038146973	13236000.0
631	2023-03-21	8.1899995803833	8.3100004196167	7.804999828338623	7.849999904632568	17486400.0
632	2023-03-22	7.929999828338623	8.3149995803833	7.900000095367432	8.199999809265137	15098600.0
633	2023-03-23	8.1899995803833	8.295000076293945	8.010000228881836	8.104999542236328	12067300.0
634	2023-03-24	8.1899995803833	8.3100004196167	7.985000133514404	8.020000457763672	8224700.0
635	2023-03-27	8.140000343322754	8.300000190734863	8.09000015258789	8.300000190734863	11530800.0
636	2023-03-28	7.550000190734863	8.23900032043457	7.409999847412109	8.109999656677246	20200200.0
637	2023-03-29	7.699999809265137	7.730000019073486	7.170000076293945	7.650000095367432	30158000.0
638	2023-03-30	7.619999885559082	7.880000114440918	7.599999904632568	7.769999980926514	11085700.0
639	2023-03-31	8.039999961853027	8.199999809265137	7.565000057220459	7.679999828338623	19553600.0
640	2023-04-03	7.900000095367432	8.057999610900879	7.644999980926514	7.949999809265137	12010100.0
641	2023-04-04	7.900000095367432	8.0	7.650000095367432	7.929999828338623	11125800.0
642	2023-04-05	7.699999809265137	7.789999961853027	7.519999980926514	7.78000020980835	10999800.0
643	2023-04-06	7.699999809265137	7.869999885559082	7.480999946594238	7.630000114440918	8154600.0
644	2023-04-10	8.029999732971191	8.069999694824219	7.429999828338623	7.599999904632568	11520900.0
645	2023-04-11	8.460000038146973	8.6850004196167	8.0600004196167	8.079999923706055	20643700.0
646	2023-04-12	8.130000114440918	8.869999885559082	8.0600004196167	8.640000343322754	14102300.0
647	2023-04-13	8.25	8.380000114440918	8.15999984741211	8.170000076293945	10570600.0
648	2023-04-14	7.730000019073486	7.764999866485596	7.449999809265137	7.670000076293945	30486200.0
649	2023-04-17	7.949999809265137	7.965000152587891	7.585000038146973	7.730000019073486	13650500.0
650	2023-04-18	7.829999923706055	8.079999923706055	7.75	8.020000457763672	10167400.0
651	2023-04-19	7.619999885559082	7.699999809265137	7.480000019073486	7.650000095367432	16219500.0
652	2023-04-20	7.070000171661377	7.53000020980835	7.031000137329102	7.330999851226807	22642300.0
653	2023-04-21	7.03000020980835	7.130000114440918	6.860000133514404	7.130000114440918	13171900.0
654	2023-04-24	7.0	7.21999979019165	6.960000038146973	7.039999961853027	10872300.0
655	2023-04-25	6.739999771118164	6.960000038146973	6.635000228881836	6.909999847412109	17767700.0
656	2023-04-26	7.21999979019165	7.840000152587891	6.730000019073486	6.840000152587891	33362500.0
657	2023-04-27	8.170000076293945	8.279999732971191	7.329999923706055	7.340000152587891	33947100.0
658	2023-04-28	7.940000057220459	8.069999694824219	7.749000072479248	7.949999809265137	15816400.0
659	2023-05-01	7.320000171661377	7.940000057220459	7.289999961853027	7.940000057220459	15072500.0
660	2023-05-02	7.269999980926514	7.429999828338623	7.099999904632568	7.360000133514404	13079600.0
661	2023-05-03	7.409999847412109	7.650000095367432	7.204999923706055	7.269999980926514	12392100.0
662	2023-05-04	7.380000114440918	7.539999961853027	7.255000114440918	7.465000152587891	9703700.0
663	2023-05-05	7.730000019073486	7.820000171661377	7.460000038146973	7.5	16456500.0
664	2023-05-08	7.710000038146973	7.800000190734863	7.260000228881836	7.75	29869400.0
665	2023-05-09	7.28000020980835	7.349999904632568	6.849999904632568	6.909999847412109	29222500.0
666	2023-05-10	7.159999847412109	7.460000038146973	7.150000095367432	7.364999771118164	18580400.0
667	2023-05-11	7.059999942779541	7.289999961853027	6.949999809265137	7.159999847412109	15402300.0
668	2023-05-12	7.039999961853027	7.177999973297119	6.889999866485596	7.090000152587891	14018100.0
669	2023-05-15	7.170000076293945	7.190000057220459	6.952000141143799	7.079999923706055	11608800.0
670	2023-05-16	6.980000019073486	7.179999828338623	6.96999979019165	7.099999904632568	11197100.0
671	2023-05-17	7.230000019073486	7.239999771118164	6.929999828338623	7.03000020980835	12650900.0
672	2023-05-18	7.289999961853027	7.289999961853027	7.110000133514404	7.170000076293945	10090300.0
673	2023-05-19	7.179999828338623	7.510000228881836	7.130000114440918	7.28000020980835	14343700.0
674	2023-05-22	7.650000095367432	7.757999897003174	7.070000171661377	7.199999809265137	17459600.0
675	2023-05-23	7.550000190734863	7.940000057220459	7.5	7.520999908447266	14970200.0
676	2023-05-24	7.489999771118164	7.539999961853027	7.300000190734863	7.460000038146973	8218900.0
677	2023-05-25	7.610000133514404	7.664999961853027	7.380000114440918	7.460000038146973	11171000.0
678	2023-05-26	7.869999885559082	7.989999771118164	7.519999980926514	7.590000152587891	14426600.0
679	2023-05-30	7.710000038146973	8.095000267028809	7.630000114440918	7.949999809265137	13986000.0
680	2023-05-31	7.760000228881836	7.809999942779541	7.489999771118164	7.670000076293945	32478100.0
681	2023-06-01	6.5	6.820000171661377	6.199999809265137	6.78000020980835	161052800.0
682	2023-06-02	6.599999904632568	6.610000133514404	6.389999866485596	6.550000190734863	52308100.0
683	2023-06-05	6.590000152587891	6.610000133514404	6.329999923706055	6.590000152587891	35903300.0
684	2023-06-06	6.900000095367432	6.909999847412109	6.5329999923706055	6.550000190734863	43033000.0
685	2023-06-07	6.400000095367432	6.925000190734863	6.400000095367432	6.900000095367432	46769200.0
686	2023-06-08	6.28000020980835	6.699999809265137	6.260000228881836	6.630000114440918	50228000.0
687	2023-06-09	6.210000038146973	6.400000095367432	6.130000114440918	6.349999904632568	35792100.0
688	2023-06-12	6.269999980926514	6.519999980926514	6.230000019073486	6.309999942779541	38486000.0
689	2023-06-13	6.550000190734863	6.659999847412109	6.230000019073486	6.369999885559082	64473500.0
690	2023-06-14	6.400000095367432	6.65500020980835	6.340000152587891	6.610000133514404	37444400.0
691	2023-06-15	6.590000152587891	6.75	6.329999923706055	6.389999866485596	41955500.0
692	2023-06-16	6.480000019073486	6.760000228881836	6.440000057220459	6.610000133514404	45045000.0
693	2023-06-20	6.320000171661377	6.579999923706055	6.260000228881836	6.53000020980835	32733100.0
694	2023-06-21	6.050000190734863	6.309999942779541	6.0	6.300000190734863	49954100.0
695	2023-06-22	5.730000019073486	6.079999923706055	5.71999979019165	6.070000171661377	47898100.0
696	2023-06-23	5.46999979019165	5.75	5.460000038146973	5.650000095367432	61875900.0
697	2023-06-26	5.550000190734863	6.28000020980835	5.550000190734863	6.010000228881836	108379600.0
698	2023-06-27	6.099999904632568	6.150000095367432	5.559999942779541	5.789999961853027	74181400.0
699	2023-06-28	6.420000076293945	6.539999961853027	6.03000020980835	6.090000152587891	68546400.0
700	2023-06-29	6.880000114440918	6.940000057220459	6.409999847412109	6.474999904632568	72430500.0
701	2023-06-30	6.889999866485596	7.179999828338623	6.639999866485596	7.019999980926514	73121300.0
702	2023-07-03	7.389999866485596	7.440000057220459	7.0	7.059999942779541	53572900.0
703	2023-07-05	7.409999847412109	7.53000020980835	7.150000095367432	7.409999847412109	53576800.0
704	2023-07-06	7.079999923706055	7.2789998054504395	6.860000133514404	7.21999979019165	44762100.0
705	2023-07-07	7.449999809265137	7.730000019073486	7.079999923706055	7.099999904632568	75751800.0
706	2023-07-10	7.929999828338623	7.96999979019165	7.239999771118164	7.639999866485596	65947500.0
707	2023-07-11	8.119999885559082	8.369999885559082	7.869999885559082	8.0	57013700.0
708	2023-07-12	7.159999847412109	7.889999866485596	7.079999923706055	7.739999771118164	122623200.0
709	2023-07-13	7.119999885559082	7.420000076293945	7.099999904632568	7.170000076293945	50570500.0
710	2023-07-14	6.699999809265137	7.199999809265137	6.670000076293945	7.130000114440918	54604400.0
711	2023-07-17	7.03000020980835	7.110000133514404	6.599999904632568	6.769999980926514	42128700.0
712	2023-07-18	7.039999961853027	7.28000020980835	6.940000057220459	7.039999961853027	38237800.0
713	2023-07-19	7.25	7.695000171661377	7.130000114440918	7.139999866485596	66654800.0
714	2023-07-20	6.920000076293945	7.164999961853027	6.829999923706055	7.164999961853027	47132100.0
715	2023-07-21	6.869999885559082	7.150000095367432	6.670000076293945	7.070000171661377	86996200.0
716	2023-07-24	7.170000076293945	7.260000228881836	6.820000171661377	6.900000095367432	41645400.0
717	2023-07-25	6.840000152587891	7.28000020980835	6.829999923706055	7.21999979019165	33519500.0
718	2023-07-26	7.170000076293945	7.289999961853027	6.860000133514404	6.869999885559082	44303400.0
719	2023-07-27	6.889999866485596	7.449999809265137	6.869999885559082	7.25	42823600.0
720	2023-07-28	7.46999979019165	7.539999961853027	6.985000133514404	7.059999942779541	68241100.0
721	2023-07-31	7.610000133514404	7.75	7.409999847412109	7.539999961853027	47025200.0
722	2023-08-01	7.269999980926514	7.465000152587891	7.159999847412109	7.465000152587891	37747900.0
723	2023-08-02	6.889999866485596	7.090000152587891	6.739999771118164	7.050000190734863	45789000.0
724	2023-08-03	6.889999866485596	7.03000020980835	6.820000171661377	6.840000152587891	25446500.0
725	2023-08-04	6.619999885559082	6.954999923706055	6.610000133514404	6.949999809265137	33626500.0
726	2023-08-07	6.409999847412109	6.710000038146973	6.179999828338623	6.699999809265137	56650100.0
727	2023-08-08	7.190000057220459	7.239999771118164	6.199999809265137	6.414999961853027	89780000.0
728	2023-08-09	7.079999923706055	7.295000076293945	6.78000020980835	6.980000019073486	52187300.0
729	2023-08-10	6.78000020980835	7.199999809265137	6.710000038146973	7.184999942779541	44069500.0
730	2023-08-11	6.639999866485596	6.7170000076293945	6.489999771118164	6.590000152587891	26585000.0
731	2023-08-14	6.769999980926514	6.78000020980835	6.389999866485596	6.539999961853027	25870200.0
732	2023-08-15	6.409999847412109	6.800000190734863	6.349999904632568	6.699999809265137	30110500.0
733	2023-08-16	6.340000152587891	6.449999809265137	6.25	6.360000133514404	26138800.0
734	2023-08-17	6.230000019073486	6.480000019073486	6.224999904632568	6.380000114440918	25743500.0
735	2023-08-18	6.179999828338623	6.239999771118164	6.050000190734863	6.099999904632568	22324900.0
736	2023-08-21	6.260000228881836	6.360000133514404	6.159999847412109	6.21999979019165	19787900.0
737	2023-08-22	6.070000171661377	6.309999942779541	5.96999979019165	6.244999885559082	29256200.0
738	2023-08-23	6.070000171661377	6.199999809265137	6.0	6.03000020980835	26033500.0
739	2023-08-24	5.860000133514404	6.105000019073486	5.800000190734863	6.090000152587891	32398800.0
740	2023-08-25	6.019999980926514	6.059999942779541	5.820000171661377	5.889999866485596	25687600.0
741	2023-08-28	6.150000095367432	6.195000171661377	5.980000019073486	6.070000171661377	20720400.0
742	2023-08-29	6.329999923706055	6.434999942779541	6.039999961853027	6.130000114440918	24580000.0
743	2023-08-30	6.360000133514404	6.409999847412109	6.21999979019165	6.25	16113000.0
744	2023-08-31	6.28000020980835	6.420000076293945	6.150000095367432	6.409999847412109	26180300.0
745	2023-09-01	6.360000133514404	6.409999847412109	6.184999942779541	6.289999961853027	20496400.0
746	2023-09-05	6.300000190734863	6.449999809265137	6.21999979019165	6.289999961853027	23261100.0
747	2023-09-06	6.139999866485596	6.375	6.050000190734863	6.28000020980835	22673500.0
748	2023-09-07	6.0	6.059999942779541	5.920000076293945	6.03000020980835	20888800.0
749	2023-09-08	5.840000152587891	6.0	5.800000190734863	5.989999771118164	25500700.0
750	2023-09-11	5.840000152587891	6.019999980926514	5.635000228881836	5.929999828338623	31971500.0
751	2023-09-12	5.909999847412109	6.019999980926514	5.739999771118164	5.829999923706055	21084200.0
752	2023-09-13	5.869999885559082	5.947999954223633	5.820000171661377	5.889999866485596	12796500.0
753	2023-09-14	6.010000228881836	6.059999942779541	5.849999904632568	5.889999866485596	20299600.0
754	2023-09-15	5.920000076293945	6.119999885559082	5.860000133514404	6.03000020980835	31294200.0
755	2023-09-18	5.639999866485596	5.900000095367432	5.610000133514404	5.869999885559082	27839500.0
756	2023-09-19	5.5	5.670000076293945	5.440000057220459	5.650000095367432	27866700.0
757	2023-09-20	5.449999809265137	5.625	5.449999809265137	5.570000171661377	18801000.0
758	2023-09-21	5.170000076293945	5.369999885559082	5.170000076293945	5.349999904632568	31750300.0
759	2023-09-22	5.110000133514404	5.329999923706055	5.070000171661377	5.25	28561200.0
760	2023-09-25	5.130000114440918	5.190000057220459	4.96999979019165	5.139999866485596	24208500.0
761	2023-09-26	5.309999942779541	5.389999866485596	5.119999885559082	5.179999828338623	29840600.0
762	2023-09-27	5.460000038146973	5.559999942779541	5.320000171661377	5.489999771118164	29318500.0
763	2023-09-28	5.53000020980835	5.614999771118164	5.340000152587891	5.460000038146973	25647200.0
764	2023-09-29	5.590000152587891	5.699999809265137	5.5	5.599999904632568	30972800.0
765	2023-10-02	5.539999961853027	5.679999828338623	5.4629998207092285	5.570000171661377	20221800.0
766	2023-10-03	5.380000114440918	5.5	5.349999904632568	5.46999979019165	18246400.0
767	2023-10-04	5.559999942779541	5.579999923706055	5.349999904632568	5.460000038146973	20382200.0
768	2023-10-05	5.159999847412109	5.5	5.03000020980835	5.480000019073486	43996900.0
769	2023-10-06	5.130000114440918	5.210000038146973	5.039999961853027	5.110000133514404	28963600.0
770	2023-10-09	5.03000020980835	5.139999866485596	4.869999885559082	5.0	32408500.0
771	2023-10-10	5.440000057220459	5.460000038146973	4.989999771118164	5.010000228881836	38610900.0
772	2023-10-11	5.340000152587891	5.480000019073486	5.230000019073486	5.380000114440918	25534900.0
773	2023-10-12	5.070000171661377	5.349999904632568	5.034999847412109	5.28000020980835	24527200.0
774	2023-10-13	5.159999847412109	5.159999847412109	4.989999771118164	5.079999923706055	19564800.0
775	2023-10-16	5.28000020980835	5.380000114440918	5.130000114440918	5.170000076293945	23163700.0
776	2023-10-17	5.0	5.230000019073486	4.900000095367432	4.920000076293945	47744100.0
777	2023-10-18	4.53000020980835	4.980000019073486	4.510000228881836	4.940000057220459	59243700.0
778	2023-10-19	4.340000152587891	4.489999771118164	4.300000190734863	4.489999771118164	36199900.0
779	2023-10-20	4.28000020980835	4.440000057220459	4.25	4.329999923706055	26951100.0
780	2023-10-23	4.340000152587891	4.46999979019165	4.139999866485596	4.239999771118164	26779400.0
781	2023-10-24	4.239999771118164	4.489999771118164	4.204999923706055	4.380000114440918	27605800.0
782	2023-10-25	4.170000076293945	4.329999923706055	4.170000076293945	4.210000038146973	21024000.0
783	2023-10-26	4.070000171661377	4.179999828338623	3.9800000190734863	4.119999885559082	29818100.0
784	2023-10-27	4.039999961853027	4.170000076293945	4.010000228881836	4.110000133514404	16846300.0
785	2023-10-30	4.070000171661377	4.139999866485596	4.0	4.099999904632568	18462900.0
786	2023-10-31	4.119999885559082	4.175000190734863	4.039999961853027	4.065000057220459	20320200.0
787	2023-11-01	4.050000190734863	4.139999866485596	3.9600000381469727	4.130000114440918	21911600.0
788	2023-11-02	4.539999961853027	4.614999771118164	4.119999885559082	4.130000114440918	47135700.0
789	2023-11-03	4.619999885559082	4.849999904632568	4.550000190734863	4.659999847412109	32119100.0
790	2023-11-06	4.320000171661377	4.710000038146973	4.25	4.710000038146973	25136000.0
791	2023-11-07	4.300000190734863	4.34499979019165	4.210000038146973	4.329999923706055	25579500.0
792	2023-11-08	3.950000047683716	4.110000133514404	3.869999885559082	4.059999942779541	51871900.0
793	2023-11-09	3.755000114440918	4.039999961853027	3.7200000286102295	3.9700000286102295	37328600.0
794	2023-11-10	3.799999952316284	3.799999952316284	3.619999885559082	3.7699999809265137	27929300.0
795	2023-11-13	3.9700000286102295	4.039999961853027	3.7100000381469727	3.7699999809265137	28480900.0
796	2023-11-14	4.170000076293945	4.329999923706055	4.110000133514404	4.119999885559082	29570800.0
797	2023-11-15	4.21999979019165	4.380000114440918	4.179999828338623	4.190000057220459	26469100.0
798	2023-11-16	4.28000020980835	4.380000114440918	4.130000114440918	4.269999980926514	31549100.0
799	2023-11-17	4.25	4.320000171661377	4.150000095367432	4.28000020980835	25820400.0
800	2023-11-20	4.340000152587891	4.480000019073486	4.179999828338623	4.260000228881836	23598800.0
801	2023-11-21	4.21999979019165	4.380000114440918	4.139999866485596	4.309999942779541	20180400.0
802	2023-11-22	4.199999809265137	4.28000020980835	4.110000133514404	4.230000019073486	18092000.0
803	2023-11-24	4.239999771118164	4.329999923706055	4.179999828338623	4.21999979019165	12912600.0
804	2023-11-27	4.190000057220459	4.224999904632568	4.099999904632568	4.179999828338623	19541700.0
805	2023-11-28	4.400000095367432	4.420000076293945	3.9800000190734863	4.170000076293945	39296100.0
806	2023-11-29	4.360000133514404	4.570000171661377	4.309999942779541	4.420000076293945	22349300.0
807	2023-11-30	4.21999979019165	4.434999942779541	4.139999866485596	4.420000076293945	26417100.0
808	2023-12-01	4.329999923706055	4.480000019073486	4.159999847412109	4.170000076293945	29854400.0
809	2023-12-04	4.360000133514404	4.53000020980835	4.25	4.309999942779541	20466600.0
810	2023-12-05	4.190000057220459	4.400000095367432	4.175000190734863	4.349999904632568	20803200.0
811	2023-12-06	4.400000095367432	4.710000038146973	4.255000114440918	4.284999847412109	41811200.0
812	2023-12-07	4.480000019073486	4.639999866485596	4.320000171661377	4.440000057220459	29979300.0
813	2023-12-08	4.730000019073486	4.75	4.440000057220459	4.46999979019165	34568900.0
814	2023-12-11	4.610000133514404	4.735000133514404	4.5	4.510000228881836	36944500.0
815	2023-12-12	4.21999979019165	4.5	4.090000152587891	4.46999979019165	45313900.0
816	2023-12-13	4.489999771118164	4.590000152587891	4.150000095367432	4.25	38524900.0
817	2023-12-14	5.139999866485596	5.309999942779541	4.579999923706055	4.599999904632568	91742600.0
818	2023-12-15	4.769999980926514	5.260000228881836	4.75	5.215000152587891	188393200.0
819	2023-12-18	4.730000019073486	4.828999996185303	4.659999847412109	4.78000020980835	30494200.0
820	2023-12-19	4.71999979019165	4.839000225067139	4.710000038146973	4.764999866485596	22846600.0
821	2023-12-20	4.260000228881836	4.690000057220459	4.239999771118164	4.670000076293945	43899400.0
822	2023-12-21	4.329999923706055	4.46999979019165	4.320000171661377	4.400000095367432	17646200.0
823	2023-12-22	4.260000228881836	4.380000114440918	4.25	4.320000171661377	21230100.0
824	2023-12-26	4.340000152587891	4.489999771118164	4.300000190734863	4.329999923706055	21323400.0
825	2023-12-27	4.320000171661377	4.400000095367432	4.260000228881836	4.400000095367432	23545200.0
826	2023-12-28	4.260000228881836	4.380000114440918	4.21999979019165	4.309999942779541	25931200.0
827	2023-12-29	4.210000038146973	4.28000020980835	4.130000114440918	4.269999980926514	36752100.0
828	2024-01-02	4.150000095367432	4.289999961853027	4.110000133514404	4.170000076293945	28360800.0
829	2024-01-03	3.9600000381469727	4.119999885559082	3.950000047683716	4.099999904632568	40452400.0
830	2024-01-04	3.890000104904175	3.984999895095825	3.8499999046325684	3.9700000286102295	30393800.0
831	2024-01-05	3.7799999713897705	3.950000047683716	3.759999990463257	3.880000114440918	29430400.0
832	2024-01-08	3.799999952316284	3.8550000190734863	3.7100000381469727	3.8299999237060547	24779100.0
833	2024-01-09	3.619999885559082	3.7850000858306885	3.609999895095825	3.7799999713897705	32650000.0
834	2024-01-10	3.4100000858306885	3.6989998817443848	3.4000000953674316	3.6989998817443848	43835900.0
835	2024-01-11	3.259999990463257	3.490000009536743	3.1500000953674316	3.4800000190734863	61985700.0
836	2024-01-12	3.005000114440918	3.2899999618530273	2.9700000286102295	3.180000066757202	63760900.0
837	2024-01-16	2.880000114440918	3.0299999713897705	2.8499999046325684	3.0250000953674316	53223900.0
838	2024-01-17	2.7799999713897705	2.8299999237060547	2.7100000381469727	2.799999952316284	44044100.0
839	2024-01-18	2.6500000953674316	2.859999895095825	2.549999952316284	2.859999895095825	58595600.0
840	2024-01-19	2.7100000381469727	2.8499999046325684	2.5399999618530273	2.6600000858306885	51618300.0
841	2024-01-22	2.8299999237060547	2.9600000381469727	2.680000066757202	2.740000009536743	48431800.0
842	2024-01-23	3.0299999713897705	3.075000047683716	2.880000114440918	2.9800000190734863	55069800.0
843	2024-01-24	2.819999933242798	3.1500000953674316	2.7750000953674316	3.1500000953674316	44324500.0
844	2024-01-25	2.6600000858306885	2.7300000190734863	2.559999942779541	2.7200000286102295	47186300.0
845	2024-01-26	2.6500000953674316	2.7200000286102295	2.619999885559082	2.680000066757202	21999700.0
846	2024-01-29	3.369999885559082	3.4100000858306885	2.6649999618530273	2.75	124313300.0
847	2024-01-30	3.4600000381469727	3.819999933242798	3.1500000953674316	3.2699999809265137	100996900.0
848	2024-01-31	3.380000114440918	3.7699999809265137	3.3499999046325684	3.509999990463257	64284300.0
849	2024-02-01	3.4200000762939453	3.640000104904175	3.2100000381469727	3.5199999809265137	45328100.0
850	2024-02-02	3.309999942779541	3.3350000381469727	3.109999895095825	3.299999952316284	41979400.0
851	2024-02-05	3.2200000286102295	3.299999952316284	3.119999885559082	3.255000114440918	28701600.0
852	2024-02-06	3.5	3.5199999809265137	3.109999895095825	3.180000066757202	36231200.0
853	2024-02-07	3.380000114440918	3.5799999237060547	3.3499999046325684	3.5450000762939453	25464700.0
854	2024-02-08	3.509999990463257	3.549999952316284	3.309999942779541	3.4000000953674316	22016200.0
855	2024-02-09	3.5199999809265137	3.6600000858306885	3.4000000953674316	3.5399999618530273	24048900.0
856	2024-02-12	3.5899999141693115	3.7799999713897705	3.4600000381469727	3.5	28271200.0
857	2024-02-13	3.319999933242798	3.4600000381469727	3.259999990463257	3.4600000381469727	27307800.0
858	2024-02-14	3.450000047683716	3.4800000190734863	3.3399999141693115	3.4000000953674316	16784900.0
859	2024-02-15	3.630000114440918	3.7300000190734863	3.4100000858306885	3.430000066757202	31520600.0
860	2024-02-16	3.7100000381469727	3.9200000762939453	3.5799999237060547	3.5899999141693115	34222700.0
861	2024-02-20	3.680000066757202	3.809999942779541	3.5	3.7100000381469727	23686900.0
862	2024-02-21	3.700000047683716	3.7699999809265137	3.565000057220459	3.5999999046325684	31439800.0
863	2024-02-22	3.0799999237060547	3.4600000381469727	2.880000114440918	3.4049999713897705	70926100.0
864	2024-02-23	3.0199999809265137	3.0799999237060547	2.890000104904175	3.0299999713897705	28480600.0
865	2024-02-26	3.1500000953674316	3.2990000247955322	3.009999990463257	3.0399999618530273	36946300.0
866	2024-02-27	3.1700000762939453	3.240000009536743	3.0999999046325684	3.240000009536743	22868300.0
867	2024-02-28	3.2300000190734863	3.3499999046325684	3.059999942779541	3.130000114440918	28034400.0
868	2024-02-29	3.299999952316284	3.3499999046325684	3.1500000953674316	3.2699999809265137	81175400.0
869	2024-03-01	3.3299999237060547	3.440000057220459	3.25	3.309999942779541	21902500.0
870	2024-03-04	3.2100000381469727	3.3550000190734863	3.0999999046325684	3.3299999237060547	33635100.0
871	2024-03-05	3.180000066757202	3.2300000190734863	3.069999933242798	3.0999999046325684	23665200.0
872	2024-03-06	3.190000057220459	3.2699999809265137	3.0999999046325684	3.1700000762939453	23464600.0
873	2024-03-07	3.119999885559082	3.2200000286102295	3.0999999046325684	3.2200000286102295	22641600.0
874	2024-03-08	3.0999999046325684	3.240000009536743	3.049999952316284	3.140000104904175	27181400.0
875	2024-03-11	2.990000009536743	3.1500000953674316	2.9800000190734863	3.0950000286102295	28196200.0
876	2024-03-12	2.9200000762939453	3.0399999618530273	2.9100000858306885	3.0299999713897705	24478500.0
877	2024-03-13	2.799999952316284	3.0	2.7799999713897705	2.9100000858306885	21004900.0
878	2024-03-14	2.630000114440918	2.809999942779541	2.5899999141693115	2.799999952316284	34901900.0
879	2024-03-15	2.700000047683716	2.7799999713897705	2.6600000858306885	2.680000066757202	23379700.0
880	2024-03-18	2.75	2.7899999618530273	2.6600000858306885	2.7799999713897705	19332800.0
881	2024-03-19	2.700000047683716	2.7899999618530273	2.6600000858306885	2.7300000190734863	19369700.0
882	2024-03-20	2.7899999618530273	2.8399999141693115	2.6610000133514404	2.7100000381469727	19854700.0
883	2024-03-21	2.859999895095825	2.880000114440918	2.7200000286102295	2.799999952316284	22113900.0
884	2024-03-22	2.7699999809265137	2.8499999046325684	2.7100000381469727	2.819999933242798	21743400.0
885	2024-03-25	2.9200000762939453	3.3499999046325684	2.9000000953674316	3.1500000953674316	104447300.0
886	2024-03-26	2.759999990463257	2.990000009536743	2.75	2.9800000190734863	35514600.0
887	2024-03-27	2.9700000286102295	3.069999933242798	2.740000009536743	2.7880001068115234	46084300.0
888	2024-03-28	2.8499999046325684	3.009999990463257	2.8299999237060547	2.940000057220459	21136700.0
889	2024-04-01	2.859999895095825	2.9100000858306885	2.809999942779541	2.890000104904175	16928100.0
890	2024-04-02	2.759999990463257	2.7899999618530273	2.680000066757202	2.7750000953674316	18656700.0
891	2024-04-03	2.75	2.819999933242798	2.7100000381469727	2.740000009536743	13614900.0
892	2024-04-04	2.6500000953674316	2.805000066757202	2.5999999046325684	2.799999952316284	30884800.0
893	2024-04-05	2.609999895095825	2.6700000762939453	2.559999942779541	2.6500000953674316	19251600.0
894	2024-04-08	2.640000104904175	2.7249999046325684	2.630000114440918	2.6500000953674316	18482900.0
895	2024-04-09	2.700000047683716	2.799999952316284	2.619999885559082	2.680000066757202	20338100.0
896	2024-04-10	2.6500000953674316	2.680000066757202	2.5999999046325684	2.619999885559082	18486500.0
897	2024-04-11	2.5	2.690000057220459	2.5	2.6700000762939453	28982000.0
898	2024-04-12	2.490000009536743	2.5299999713897705	2.4200000762939453	2.5	18601400.0
899	2024-04-15	2.430000066757202	2.5199999809265137	2.4000000953674316	2.509999990463257	19381500.0
900	2024-04-16	2.4000000953674316	2.4600000381469727	2.3499999046325684	2.4000000953674316	16577000.0
901	2024-04-17	2.4200000762939453	2.4700000286102295	2.4000000953674316	2.4179999828338623	12901600.0
902	2024-04-18	2.440000057220459	2.549999952316284	2.359999895095825	2.4000000953674316	20786400.0
903	2024-04-19	2.450000047683716	2.4749999046325684	2.4000000953674316	2.4100000858306885	14961100.0
904	2024-04-22	2.380000114440918	2.4000000953674316	2.309999942779541	2.390000104904175	20338700.0
905	2024-04-23	2.5199999809265137	2.5399999618530273	2.2899999618530273	2.309999942779541	24752600.0
906	2024-04-24	2.549999952316284	2.5999999046325684	2.4800000190734863	2.5299999713897705	22947500.0
907	2024-04-25	2.450000047683716	2.5360000133514404	2.4000000953674316	2.490000009536743	14935800.0
908	2024-04-26	2.4600000381469727	2.5299999713897705	2.430000066757202	2.4800000190734863	13041800.0
909	2024-04-29	2.5	2.5799999237060547	2.390000104904175	2.509999990463257	20024500.0
910	2024-04-30	2.549999952316284	2.559999942779541	2.4200000762939453	2.450000047683716	18106100.0
911	2024-05-01	2.619999885559082	2.6700000762939453	2.490000009536743	2.5	26129600.0
912	2024-05-02	2.7799999713897705	2.7899999618530273	2.569999933242798	2.6600000858306885	23553000.0
913	2024-05-03	2.7850000858306885	2.890000104904175	2.7300000190734863	2.8399999141693115	17083300.0
914	2024-05-06	3.049999952316284	3.0899999141693115	2.809999942779541	2.819999933242798	48207900.0
915	2024-05-07	2.619999885559082	2.8399999141693115	2.5799999237060547	2.799999952316284	37504300.0
916	2024-05-08	2.7100000381469727	2.7100000381469727	2.5999999046325684	2.630000114440918	21362200.0
917	2024-05-09	2.700000047683716	2.740000009536743	2.6700000762939453	2.700000047683716	14381300.0
918	2024-05-10	2.6600000858306885	2.744999885559082	2.5999999046325684	2.7100000381469727	19355300.0
919	2024-05-13	2.809999942779541	3.069999933242798	2.680000066757202	2.690000057220459	42695200.0
920	2024-05-14	3.119999885559082	3.3499999046325684	2.9800000190734863	3.009999990463257	78057900.0
921	2024-05-15	2.9000000953674316	3.200000047683716	2.8499999046325684	3.1700000762939453	35370000.0
922	2024-05-16	2.880000114440918	2.9800000190734863	2.859999895095825	2.9000000953674316	23332000.0
923	2024-05-17	2.8399999141693115	2.869999885559082	2.7100000381469727	2.859999895095825	28837000.0
924	2024-05-20	2.8499999046325684	2.9000000953674316	2.7899999618530273	2.799999952316284	19222300.0
925	2024-05-21	2.8399999141693115	2.950000047683716	2.799999952316284	2.8499999046325684	19251800.0
926	2024-05-22	2.890000104904175	2.9100000858306885	2.7799999713897705	2.809999942779541	15002800.0
927	2024-05-23	2.7200000286102295	2.890000104904175	2.700000047683716	2.880000114440918	20649900.0
928	2024-05-24	2.7799999713897705	2.7899999618530273	2.609999895095825	2.740000009536743	23754800.0
929	2024-05-28	2.734999895095825	2.880000114440918	2.7300000190734863	2.819999933242798	24497400.0
930	2024-05-29	2.75	2.7899999618530273	2.6500000953674316	2.6649999618530273	19762500.0
931	2024-05-30	2.880000114440918	2.890000104904175	2.75	2.759999990463257	20034800.0
932	2024-05-31	2.8399999141693115	2.9200000762939453	2.7699999809265137	2.8499999046325684	18357400.0
933	2024-06-03	2.8299999237060547	2.990000009536743	2.819999933242798	2.875	21495500.0
934	2024-06-04	2.8499999046325684	2.869999885559082	2.799999952316284	2.819999933242798	12013700.0
935	2024-06-05	2.7899999618530273	2.890000104904175	2.759999990463257	2.859999895095825	27567700.0
936	2024-06-06	2.7899999618530273	2.875	2.7699999809265137	2.7899999618530273	20190800.0
937	2024-06-07	2.7300000190734863	2.759999990463257	2.700000047683716	2.7300000190734863	16984600.0
938	2024-06-10	2.7300000190734863	2.75	2.680000066757202	2.7249999046325684	13517000.0
939	2024-06-11	2.6600000858306885	2.7300000190734863	2.6500000953674316	2.7100000381469727	12990300.0
940	2024-06-12	2.6449999809265137	2.759999990463257	2.630000114440918	2.7200000286102295	20143800.0
941	2024-06-13	2.5399999618530273	2.690000057220459	2.5	2.6600000858306885	26294600.0
942	2024-06-14	2.5199999809265137	2.5399999618530273	2.490000009536743	2.5199999809265137	16205900.0
943	2024-06-17	2.609999895095825	2.619999885559082	2.5199999809265137	2.5399999618530273	14671300.0
944	2024-06-18	2.569999933242798	2.619999885559082	2.549999952316284	2.5899999141693115	10473400.0
945	2024-06-20	2.5399999618530273	2.569999933242798	2.5	2.5199999809265137	12942900.0
946	2024-06-21	2.490000009536743	2.5399999618530273	2.4800000190734863	2.5299999713897705	20813000.0
947	2024-06-24	2.559999942779541	2.569999933242798	2.490000009536743	2.5	14032700.0
948	2024-06-25	2.5	2.569999933242798	2.4800000190734863	2.549999952316284	19814400.0
949	2024-06-26	2.5999999046325684	2.690000057220459	2.549999952316284	2.5899999141693115	30850400.0
950	2024-06-27	2.6700000762939453	2.700000047683716	2.559999942779541	2.625	14962200.0
951	2024-06-28	2.609999895095825	2.7200000286102295	2.5799999237060547	2.6700000762939453	26236500.0
952	2024-07-01	2.640000104904175	2.7100000381469727	2.5999999046325684	2.6500000953674316	17006700.0
953	2024-07-02	2.75	2.7799999713897705	2.640000104904175	2.6600000858306885	27238200.0
954	2024-07-03	2.950000047683716	3.0	2.759999990463257	2.7699999809265137	34570400.0
955	2024-07-05	2.930000066757202	2.940000057220459	2.799999952316284	2.940000057220459	25130400.0
956	2024-07-08	3.1600000858306885	3.200000047683716	2.940000057220459	3.130000114440918	61558700.0
957	2024-07-09	3.0899999141693115	3.200000047683716	3.0299999713897705	3.0999999046325684	34728200.0
958	2024-07-10	3.1500000953674316	3.25	3.059999942779541	3.0999999046325684	35535500.0
959	2024-07-11	3.4000000953674316	3.494999885559082	3.1600000858306885	3.200000047683716	61594400.0
960	2024-07-12	4.25	4.320000171661377	3.4700000286102295	3.4800000190734863	167789700.0
961	2024-07-15	3.609999895095825	4.199999809265137	3.5999999046325684	4.199999809265137	76523600.0
962	2024-07-16	3.9700000286102295	4.050000190734863	3.640000104904175	3.7200000286102295	60714800.0
963	2024-07-17	3.7899999618530273	4.070000171661377	3.6500000953674316	3.8399999141693115	61551200.0
964	2024-07-18	3.569999933242798	3.8499999046325684	3.5199999809265137	3.8299999237060547	42904700.0
965	2024-07-19	3.5	3.5799999237060547	3.440000057220459	3.5	26288700.0
966	2024-07-22	3.5899999141693115	3.640000104904175	3.490000009536743	3.559999942779541	30795200.0
967	2024-07-23	3.4749999046325684	3.5999999046325684	3.430000066757202	3.575000047683716	29409400.0
968	2024-07-24	3.2799999713897705	3.4100000858306885	3.244999885559082	3.3399999141693115	36203100.0
969	2024-07-25	3.4600000381469727	3.5950000286102295	3.2300000190734863	3.2300000190734863	40193200.0
970	2024-07-26	3.380000114440918	3.549999952316284	3.3399999141693115	3.5399999618530273	27079400.0
971	2024-07-29	3.4600000381469727	3.490000009536743	3.3540000915527344	3.4100000858306885	22812600.0
972	2024-07-30	3.4700000286102295	3.5	3.359999895095825	3.4600000381469727	19529700.0
973	2024-07-31	3.5199999809265137	3.700000047683716	3.450000047683716	3.490000009536743	33092400.0
974	2024-08-01	3.2699999809265137	3.549999952316284	3.2149999141693115	3.5399999618530273	26051900.0
975	2024-08-02	3.119999885559082	3.2300000190734863	3.069999933242798	3.119999885559082	29516900.0
976	2024-08-05	3.0	3.0999999046325684	2.799999952316284	2.809999942779541	36083300.0
977	2024-08-06	3.0899999141693115	3.4000000953674316	3.0250000953674316	3.365000009536743	43974500.0
978	2024-08-07	2.9100000858306885	3.190000057220459	2.880000114440918	3.0899999141693115	46230900.0
979	2024-08-08	3.1500000953674316	3.1600000858306885	2.9100000858306885	2.9200000762939453	26280000.0
980	2024-08-09	3.190000057220459	3.200000047683716	3.009999990463257	3.0799999237060547	26427000.0
981	2024-08-12	2.9000000953674316	3.200000047683716	2.9000000953674316	3.190000057220459	43170200.0
982	2024-08-13	3.069999933242798	3.0799999237060547	2.9100000858306885	2.9100000858306885	29416200.0
983	2024-08-14	3.130000114440918	3.1600000858306885	3.009999990463257	3.069999933242798	36155000.0
984	2024-08-15	3.190000057220459	3.299999952316284	3.180000066757202	3.190000057220459	24498100.0
985	2024-08-16	3.1500000953674316	3.2799999713897705	3.119999885559082	3.25	24459500.0
986	2024-08-19	3.25	3.259999990463257	3.124000072479248	3.1600000858306885	19946500.0
987	2024-08-20	3.240000009536743	3.299999952316284	3.200000047683716	3.240000009536743	15986600.0
988	2024-08-21	3.5799999237060547	3.5899999141693115	3.240000009536743	3.240000009536743	39564700.0
989	2024-08-22	3.8499999046325684	3.9700000286102295	3.5299999713897705	3.619999885559082	62814300.0
990	2024-08-23	4.199999809265137	4.28000020980835	3.859999895095825	3.890000104904175	69514100.0
991	2024-08-26	4.260000228881836	4.429999828338623	4.090000152587891	4.179999828338623	64181200.0
992	2024-08-27	4.110000133514404	4.400000095367432	3.8399999141693115	4.289999961853027	48684500.0
993	2024-08-28	3.940000057220459	4.059999942779541	3.8299999237060547	4.025000095367432	42367600.0
994	2024-08-29	3.9600000381469727	4.099999904632568	3.940000057220459	4.019999980926514	31037700.0
995	2024-08-30	4.019999980926514	4.079999923706055	3.950000047683716	4.0	30259300.0
996	2024-09-03	3.819999933242798	4.284999847412109	3.740000009536743	4.039999961853027	40313700.0
997	2024-09-04	3.819999933242798	3.9700000286102295	3.759999990463257	3.799999952316284	27401300.0
998	2024-09-05	3.630000114440918	3.875	3.5299999713897705	3.859999895095825	40174200.0
999	2024-09-06	3.569999933242798	3.7200000286102295	3.490000009536743	3.619999885559082	30506900.0
1000	2024-09-09	3.4600000381469727	3.5999999046325684	3.380000114440918	3.5899999141693115	37074000.0
1001	2024-09-10	3.5299999713897705	3.5399999618530273	3.369999885559082	3.490000009536743	27925400.0
1002	2024-09-11	3.9800000190734863	4.010000228881836	3.549999952316284	3.559999942779541	52874800.0
1003	2024-09-12	3.9100000858306885	4.03000020980835	3.8399999141693115	3.890000104904175	33039100.0
1004	2024-09-13	3.940000057220459	4.079999923706055	3.869999885559082	3.9000000953674316	27082400.0
1005	2024-09-16	3.7699999809265137	3.9200000762939453	3.759999990463257	3.9000000953674316	23011100.0
1006	2024-09-17	3.7799999713897705	3.940000057220459	3.740000009536743	3.799999952316284	28455800.0
1007	2024-09-18	3.640000104904175	3.9600000381469727	3.630000114440918	3.759999990463257	38910700.0
1008	2024-09-19	3.609999895095825	3.7899999618530273	3.5799999237060547	3.7750000953674316	32739300.0
1009	2024-09-20	3.490000009536743	3.619999885559082	3.430000066757202	3.619999885559082	49590100.0
1010	2024-09-23	3.4600000381469727	3.559999942779541	3.440999984741211	3.5299999713897705	26943000.0
1011	2024-09-24	3.559999942779541	3.619999885559082	3.4800000190734863	3.5299999713897705	24697200.0
1012	2024-09-25	3.4200000762939453	3.5209999084472656	3.4200000762939453	3.509999990463257	23460200.0
1013	2024-09-26	3.5399999618530273	3.5799999237060547	3.4800000190734863	3.490000009536743	28766600.0
1014	2024-09-27	3.5899999141693115	3.7300000190734863	3.569999933242798	3.5799999237060547	33029400.0
1015	2024-09-30	3.5299999713897705	3.6700000762939453	3.5199999809265137	3.5999999046325684	25962900.0
1016	2024-10-01	3.259999990463257	3.5199999809265137	3.25	3.5199999809265137	48891900.0
1017	2024-10-02	3.3399999141693115	3.3499999046325684	3.200000047683716	3.2300000190734863	30350600.0
1018	2024-10-03	3.390000104904175	3.4100000858306885	3.259999990463257	3.2699999809265137	23616000.0
1019	2024-10-04	3.3399999141693115	3.450000047683716	3.2799999713897705	3.430000066757202	28359100.0
1020	2024-10-07	3.4200000762939453	3.4549999237060547	3.3499999046325684	3.369999885559082	27492400.0
1021	2024-10-08	3.440000057220459	3.490000009536743	3.369999885559082	3.4200000762939453	24389300.0
1022	2024-10-09	3.390000104904175	3.490000009536743	3.369999885559082	3.440000057220459	20638000.0
1023	2024-10-10	3.3299999237060547	3.3949999809265137	3.2799999713897705	3.380000114440918	19983600.0
1024	2024-10-11	3.4000000953674316	3.4200000762939453	3.259999990463257	3.299999952316284	18524500.0
1025	2024-10-14	3.3299999237060547	3.4089999198913574	3.3299999237060547	3.384999990463257	17062800.0
1026	2024-10-15	3.2699999809265137	3.390000104904175	3.259999990463257	3.3399999141693115	20990600.0
1027	2024-10-16	3.2799999713897705	3.3299999237060547	3.259999990463257	3.299999952316284	34534400.0
1028	2024-10-17	2.690000057220459	2.9000000953674316	2.6500000953674316	2.740000009536743	214404000.0
1029	2024-10-18	2.630000114440918	2.7200000286102295	2.549999952316284	2.7200000286102295	80877500.0
1030	2024-10-21	2.549999952316284	2.630000114440918	2.5199999809265137	2.619999885559082	54956100.0
1031	2024-10-22	2.609999895095825	2.6600000858306885	2.559999942779541	2.569999933242798	47642800.0
1032	2024-10-23	2.490000009536743	2.619999885559082	2.4700000286102295	2.609999895095825	50837500.0
1033	2024-10-24	2.5	2.559999942779541	2.4700000286102295	2.559999942779541	42976300.0
1034	2024-10-25	2.5	2.5299999713897705	2.4749999046325684	2.5	33170900.0
1035	2024-10-28	2.5199999809265137	2.6500000953674316	2.509999990463257	2.5199999809265137	48832600.0
1036	2024-10-29	2.440000057220459	2.549999952316284	2.430000066757202	2.549999952316284	47653400.0
1037	2024-10-30	2.3499999046325684	2.440000057220459	2.3299999237060547	2.4000000953674316	52020300.0
1038	2024-10-31	2.2100000381469727	2.384999990463257	2.200000047683716	2.380000114440918	72369400.0
1039	2024-11-01	2.200000047683716	2.259999990463257	2.200000047683716	2.25	39050900.0
1040	2024-11-04	2.240000009536743	2.309999942779541	2.2200000286102295	2.240000009536743	59614500.0
1041	2024-11-05	2.25	2.2850000858306885	2.2300000190734863	2.259999990463257	40574900.0
1042	2024-11-06	2.130000114440918	2.2699999809265137	2.0199999809265137	2.2699999809265137	105758900.0
1043	2024-11-07	2.2200000286102295	2.2799999713897705	2.1700000762939453	2.200000047683716	77888900.0
1044	2024-11-08	2.2100000381469727	2.359999895095825	2.0999999046325684	2.3499999046325684	103147000.0
1045	2024-11-11	2.3399999141693115	2.4100000858306885	2.234999895095825	2.259999990463257	102980200.0
1046	2024-11-12	2.140000104904175	2.319999933242798	2.119999885559082	2.319999933242798	90153800.0
1047	2024-11-13	2.180000066757202	2.3299999237060547	2.140000104904175	2.180000066757202	84342900.0
1048	2024-11-14	2.0799999237060547	2.2200000286102295	2.069999933242798	2.200000047683716	69362100.0
1049	2024-11-15	2.009999990463257	2.065000057220459	1.9299999475479126	2.059999942779541	99462800.0
1050	2024-11-18	2.140000104904175	2.200000047683716	2.009999990463257	2.0199999809265137	100706300.0
1051	2024-11-19	2.0999999046325684	2.1500000953674316	2.059999942779541	2.0950000286102295	71803900.0
1052	2024-11-20	2.0299999713897705	2.0899999141693115	2.0	2.0899999141693115	74880800.0
1053	2024-11-21	2.059999942779541	2.130000114440918	2.0	2.0299999713897705	62707500.0
1054	2024-11-22	2.0999999046325684	2.1500000953674316	2.059999942779541	2.069999933242798	41267000.0
1055	2024-11-25	2.1700000762939453	2.25	2.119999885559082	2.119999885559082	75425100.0
1056	2024-11-26	2.134999990463257	2.2200000286102295	2.119999885559082	2.190000057220459	51932500.0
1057	2024-11-27	2.1700000762939453	2.200000047683716	2.109999895095825	2.140000104904175	53964000.0