Rivaldi_Prediction/data/databaseSGD/US60770K1079.csv

1	Date	PX_LAST	PX_HIGH	PX_LOW	PX_OPEN	PX_VOLUME
2	2018-12-07	18.600000381469727	22.75	18.510000228881836	22.0	12995600.0
3	2018-12-10	18.799999237060547	19.43899917602539	18.0	18.899999618530273	4233300.0
4	2018-12-11	18.010000228881836	20.65999984741211	17.989999771118164	20.549999237060547	3435300.0
5	2018-12-12	18.68000030517578	19.479999542236328	18.020000457763672	18.549999237060547	2590700.0
6	2018-12-13	18.760000228881836	19.290000915527344	18.68000030517578	19.25	1608600.0
7	2018-12-14	18.31999969482422	18.881000518798828	18.25	18.75	746300.0
8	2018-12-17	17.0	18.469999313354492	16.899999618530273	18.329999923706055	1580800.0
9	2018-12-18	17.0	17.25	16.25	17.100000381469727	1621600.0
10	2018-12-19	16.18000030517578	17.3700008392334	16.0	16.860000610351562	941500.0
11	2018-12-20	15.5	16.139999389648438	14.75	16.0	2365200.0
12	2018-12-21	14.470000267028809	15.5	13.949999809265137	15.399999618530273	2063000.0
13	2018-12-24	14.029999732971191	14.319999694824219	13.75	14.319999694824219	665400.0
14	2018-12-26	13.520000457763672	14.3100004196167	13.029999732971191	14.149999618530273	1817800.0
15	2018-12-27	14.649999618530273	14.949999809265137	13.270000457763672	13.489999771118164	1769500.0
16	2018-12-28	14.149999618530273	14.850000381469727	13.817999839782715	14.720000267028809	929100.0
17	2018-12-31	15.270000457763672	15.300000190734863	14.213000297546387	14.239999771118164	994700.0
18	2019-01-02	15.329999923706055	15.449999809265137	14.510000228881836	14.930000305175781	2318100.0
19	2019-01-03	15.5	16.079999923706055	15.199999809265137	15.489999771118164	1588900.0
20	2019-01-04	16.959999084472656	17.5	15.894000053405762	16.0	1651800.0
21	2019-01-07	16.270000457763672	17.940000534057617	16.18000030517578	17.540000915527344	1585400.0
22	2019-01-08	16.950000762939453	17.468000411987305	16.049999237060547	17.350000381469727	1892700.0
23	2019-01-09	16.329999923706055	17.25	16.149999618530273	17.200000762939453	1187400.0
24	2019-01-10	16.479999542236328	16.510000228881836	16.0	16.360000610351562	487300.0
25	2019-01-11	17.0	17.059999465942383	16.530000686645508	16.600000381469727	580600.0
26	2019-01-14	16.739999771118164	17.059999465942383	16.719999313354492	17.0	612900.0
27	2019-01-15	16.59000015258789	17.0	16.40999984741211	17.0	468100.0
28	2019-01-16	16.260000228881836	16.950000762939453	16.260000228881836	16.799999237060547	272800.0
29	2019-01-17	16.309999465942383	16.530000686645508	16.049999237060547	16.049999237060547	315700.0
30	2019-01-18	16.690000534057617	16.799999237060547	16.25	16.459999084472656	630000.0
31	2019-01-22	15.5600004196167	16.635000228881836	15.350000381469727	16.6200008392334	636900.0
32	2019-01-23	14.789999961853027	15.920000076293945	14.760000228881836	15.59000015258789	652600.0
33	2019-01-24	14.640000343322754	15.194999694824219	14.640000343322754	14.899999618530273	452900.0
34	2019-01-25	14.90999984741211	14.920000076293945	14.399999618530273	14.800000190734863	942200.0
35	2019-01-28	14.449999809265137	14.84000015258789	14.449999809265137	14.84000015258789	656500.0
36	2019-01-29	14.630000114440918	14.875	14.449999809265137	14.460000038146973	592800.0
37	2019-01-30	15.130000114440918	15.545000076293945	14.649999618530273	14.720000267028809	758900.0
38	2019-01-31	16.600000381469727	17.479999542236328	15.239999771118164	15.239999771118164	2259200.0
39	2019-02-01	16.219999313354492	17.007999420166016	15.899999618530273	16.799999237060547	617200.0
40	2019-02-04	16.270000457763672	16.489999771118164	15.949999809265137	16.219999313354492	297800.0
41	2019-02-05	17.18000030517578	17.489999771118164	16.20800018310547	16.290000915527344	652700.0
42	2019-02-06	18.139999389648438	18.389999389648438	17.110000610351562	17.25	1015900.0
43	2019-02-07	17.049999237060547	18.06800079345703	17.040000915527344	17.950000762939453	527600.0
44	2019-02-08	17.989999771118164	18.149999618530273	17.100000381469727	17.100000381469727	685700.0
45	2019-02-11	18.170000076293945	18.645999908447266	17.750999450683594	17.989999771118164	597900.0
46	2019-02-12	18.690000534057617	18.760000228881836	17.600000381469727	18.209999084472656	753100.0
47	2019-02-13	18.530000686645508	19.219999313354492	18.299999237060547	18.989999771118164	1333500.0
48	2019-02-14	19.65999984741211	19.959999084472656	18.6299991607666	18.639999389648438	1091400.0
49	2019-02-15	21.440000534057617	21.466999053955078	19.700000762939453	19.940000534057617	2087400.0
50	2019-02-19	20.829999923706055	21.51300048828125	20.049999237060547	21.510000228881836	1204700.0
51	2019-02-20	19.920000076293945	21.239999771118164	19.1299991607666	21.1200008392334	1159900.0
52	2019-02-21	19.34000015258789	19.979999542236328	18.8799991607666	19.739999771118164	822600.0
53	2019-02-22	19.8799991607666	20.040000915527344	19.350000381469727	19.350000381469727	567600.0
54	2019-02-25	21.649999618530273	22.299999237060547	19.829999923706055	20.540000915527344	1917900.0
55	2019-02-26	23.700000762939453	24.399999618530273	21.559999465942383	21.600000381469727	2522800.0
56	2019-02-27	22.100000381469727	23.829999923706055	21.530000686645508	23.3700008392334	1553000.0
57	2019-02-28	22.600000381469727	23.030000686645508	22.049999237060547	22.450000762939453	511000.0
58	2019-03-01	22.270000457763672	23.389999389648438	21.639999389648438	23.09000015258789	867000.0
59	2019-03-04	21.1200008392334	22.799999237060547	20.520000457763672	22.469999313354492	1134100.0
60	2019-03-05	21.3700008392334	21.489999771118164	20.290000915527344	21.18000030517578	1086400.0
61	2019-03-06	20.649999618530273	22.049999237060547	20.059999465942383	21.399999618530273	1061000.0
62	2019-03-07	20.59000015258789	21.155000686645508	19.61199951171875	20.420000076293945	1018100.0
63	2019-03-08	20.93000030517578	21.079999923706055	19.899999618530273	20.3700008392334	631100.0
64	2019-03-11	20.43000030517578	20.989999771118164	19.969999313354492	20.989999771118164	915400.0
65	2019-03-12	19.260000228881836	20.889999389648438	19.1200008392334	20.520000457763672	1627600.0
66	2019-03-13	19.969999313354492	20.2549991607666	19.229999542236328	19.299999237060547	756500.0
67	2019-03-14	20.81999969482422	21.0	19.920000076293945	19.920000076293945	883600.0
68	2019-03-15	21.81999969482422	22.190000534057617	20.889999389648438	20.989999771118164	2686600.0
69	2019-03-18	22.18000030517578	22.219999313354492	21.219999313354492	21.739999771118164	1245600.0
70	2019-03-19	20.350000381469727	22.600000381469727	20.18000030517578	22.469999313354492	976100.0
71	2019-03-20	20.0	20.979999542236328	19.899999618530273	20.40999984741211	985000.0
72	2019-03-21	19.34000015258789	20.25	19.209999084472656	20.0	860500.0
73	2019-03-22	19.0	19.700000762939453	18.75	19.3799991607666	579500.0
74	2019-03-25	19.399999618530273	19.59000015258789	18.209999084472656	19.0	671700.0
75	2019-03-26	19.899999618530273	19.940000534057617	19.239999771118164	19.610000610351562	393600.0
76	2019-03-27	19.270000457763672	20.079999923706055	18.889999389648438	20.079999923706055	602600.0
77	2019-03-28	19.65999984741211	19.739999771118164	19.0	19.299999237060547	436300.0
78	2019-03-29	20.350000381469727	20.799999237060547	19.469999313354492	19.8700008392334	660800.0
79	2019-04-01	20.59000015258789	20.915000915527344	20.040000915527344	20.540000915527344	547600.0
80	2019-04-02	19.700000762939453	20.68000030517578	19.540000915527344	20.68000030517578	546400.0
81	2019-04-03	21.329999923706055	21.670000076293945	19.809999465942383	19.920000076293945	909300.0
82	2019-04-04	23.079999923706055	23.18000030517578	21.040000915527344	21.1200008392334	1705900.0
83	2019-04-05	25.959999084472656	26.229999542236328	22.665000915527344	23.799999237060547	1978100.0
84	2019-04-08	27.229999542236328	29.790000915527344	25.600000381469727	25.899999618530273	2673100.0
85	2019-04-09	26.81999969482422	28.399999618530273	26.31100082397461	27.299999237060547	1051500.0
86	2019-04-10	26.799999237060547	27.739999771118164	26.5	26.899999618530273	639200.0
87	2019-04-11	25.729999542236328	26.989999771118164	24.260000228881836	26.81999969482422	1030000.0
88	2019-04-12	24.610000610351562	26.051000595092773	24.270000457763672	26.0	708600.0
89	2019-04-15	25.84000015258789	25.940000534057617	24.6200008392334	24.989999771118164	636500.0
90	2019-04-16	23.780000686645508	26.219999313354492	23.649999618530273	26.0	964600.0
91	2019-04-17	23.5	24.1200008392334	22.31399917602539	24.0	918500.0
92	2019-04-18	22.510000228881836	23.549999237060547	22.43000030517578	23.469999313354492	736400.0
93	2019-04-22	23.6299991607666	23.989999771118164	22.51099967956543	22.700000762939453	494100.0
94	2019-04-23	24.700000762939453	24.982999801635742	23.729999542236328	23.729999542236328	617800.0
95	2019-04-24	25.760000228881836	25.760000228881836	24.290000915527344	24.799999237060547	702200.0
96	2019-04-25	25.739999771118164	26.719999313354492	25.43000030517578	25.760000228881836	603300.0
97	2019-04-26	26.260000228881836	27.299999237060547	25.690000534057617	25.829999923706055	593500.0
98	2019-04-29	25.139999389648438	27.200000762939453	24.97100067138672	26.280000686645508	1057800.0
99	2019-04-30	26.030000686645508	26.030000686645508	25.0	25.280000686645508	620700.0
100	2019-05-01	26.399999618530273	27.09000015258789	25.8700008392334	26.309999465942383	1121500.0
101	2019-05-02	28.34000015258789	28.489999771118164	26.190000534057617	26.329999923706055	1079600.0
102	2019-05-03	27.200000762939453	28.950000762939453	26.850000381469727	28.889999389648438	837900.0
103	2019-05-06	27.100000381469727	27.809999465942383	26.25	26.3799991607666	667200.0
104	2019-05-07	24.549999237060547	27.256000518798828	24.15999984741211	27.18000030517578	1061300.0
105	2019-05-08	23.540000915527344	26.0	23.530000686645508	23.700000762939453	1023900.0
106	2019-05-09	23.260000228881836	24.0	22.75	23.5	523100.0
107	2019-05-10	24.920000076293945	24.93000030517578	22.799999237060547	23.040000915527344	536200.0
108	2019-05-13	24.43000030517578	24.770000457763672	23.225000381469727	24.459999084472656	491600.0
109	2019-05-14	23.59000015258789	24.889999389648438	23.56999969482422	24.5	473900.0
110	2019-05-15	23.1200008392334	23.84000015258789	22.809999465942383	23.459999084472656	847300.0
111	2019-05-16	23.459999084472656	24.049999237060547	23.149999618530273	23.5	536600.0
112	2019-05-17	23.079999923706055	23.429000854492188	21.68000030517578	23.309999465942383	1275200.0
113	2019-05-20	22.600000381469727	23.600000381469727	22.549999237060547	22.850000381469727	552700.0
114	2019-05-21	22.700000762939453	23.15999984741211	22.43000030517578	22.649999618530273	475900.0
115	2019-05-22	22.0	22.76799964904785	21.93000030517578	22.649999618530273	569600.0
116	2019-05-23	21.3799991607666	21.940000534057617	21.010000228881836	21.75	739600.0
117	2019-05-24	21.829999923706055	22.0	21.40999984741211	21.559999465942383	744000.0
118	2019-05-28	21.540000915527344	22.459999084472656	21.440000534057617	22.299999237060547	616000.0
119	2019-05-29	21.700000762939453	21.898000717163086	21.15999984741211	21.709999084472656	490700.0
120	2019-05-30	21.489999771118164	21.899999618530273	21.049999237060547	21.84000015258789	361300.0
121	2019-05-31	20.780000686645508	21.3799991607666	20.739999771118164	21.15999984741211	443500.0
122	2019-06-03	19.850000381469727	20.989999771118164	18.81999969482422	20.790000915527344	1031600.0
123	2019-06-04	19.469999313354492	20.739999771118164	19.229999542236328	19.760000228881836	1077700.0
124	2019-06-05	17.700000762939453	19.200000762939453	17.200000762939453	19.200000762939453	5046100.0
125	2019-06-06	17.940000534057617	18.92099952697754	17.610000610351562	17.829999923706055	6066300.0
126	2019-06-07	17.520000457763672	18.399999618530273	17.299999237060547	17.709999084472656	1892800.0
127	2019-06-10	15.670000076293945	17.989999771118164	15.670000076293945	17.850000381469727	2574700.0
128	2019-06-11	16.0	16.8799991607666	15.75	16.09000015258789	5614200.0
129	2019-06-12	16.299999237060547	16.360000610351562	15.619999885559082	16.110000610351562	2042400.0
130	2019-06-13	16.15999984741211	17.59000015258789	16.049999237060547	16.420000076293945	1607300.0
131	2019-06-14	15.399999618530273	16.674999237060547	15.319999694824219	16.25	2080000.0
132	2019-06-17	15.770000457763672	15.850000381469727	15.279999732971191	15.539999961853027	1220400.0
133	2019-06-18	15.739999771118164	16.190000534057617	15.57800006866455	15.899999618530273	1120200.0
134	2019-06-19	15.5	16.302000045776367	15.369999885559082	15.75	2831100.0
135	2019-06-20	15.180000305175781	15.9350004196167	14.859999656677246	15.850000381469727	1605400.0
136	2019-06-21	14.699999809265137	15.319999694824219	14.5	15.199999809265137	2115700.0
137	2019-06-24	14.039999961853027	14.690999984741211	14.020000457763672	14.40999984741211	1327300.0
138	2019-06-25	13.770000457763672	14.25	13.649999618530273	14.109999656677246	1935300.0
139	2019-06-26	13.699999809265137	14.180000305175781	13.649999618530273	13.920000076293945	1112800.0
140	2019-06-27	14.34000015258789	14.404999732971191	13.5	13.5	1724400.0
141	2019-06-28	14.640000343322754	14.640000343322754	14.109999656677246	14.40999984741211	1657000.0
142	2019-07-01	14.729999542236328	15.079999923706055	14.470000267028809	14.859999656677246	1134400.0
143	2019-07-02	14.399999618530273	14.710000038146973	14.0	14.710000038146973	1202100.0
144	2019-07-03	15.3100004196167	15.329999923706055	14.399999618530273	14.5	954500.0
145	2019-07-05	14.960000038146973	15.470000267028809	14.829999923706055	15.470000267028809	970600.0
146	2019-07-08	14.289999961853027	14.899999618530273	14.140000343322754	14.890000343322754	938300.0
147	2019-07-09	14.850000381469727	14.850000381469727	14.149999618530273	14.3100004196167	739700.0
148	2019-07-10	14.479999542236328	15.220000267028809	14.050000190734863	14.9399995803833	1770200.0
149	2019-07-11	14.4399995803833	14.699999809265137	14.119999885559082	14.5600004196167	1135100.0
150	2019-07-12	14.199999809265137	14.479999542236328	14.0600004196167	14.270000457763672	1084300.0
151	2019-07-15	14.319999694824219	14.460000038146973	14.0	14.279999732971191	727600.0
152	2019-07-16	14.140000343322754	14.475000381469727	14.0	14.319999694824219	1111000.0
153	2019-07-17	14.029999732971191	14.59000015258789	14.0	14.170000076293945	1202300.0
154	2019-07-18	14.260000228881836	14.279999732971191	13.899999618530273	14.09000015258789	756800.0
155	2019-07-19	14.109999656677246	14.399999618530273	14.010000228881836	14.289999961853027	1042600.0
156	2019-07-22	14.050000190734863	14.319999694824219	13.90999984741211	14.220000267028809	1058900.0
157	2019-07-23	13.600000381469727	14.130000114440918	13.119999885559082	14.0600004196167	2053300.0
158	2019-07-24	14.470000267028809	14.520000457763672	13.472999572753906	13.75	1167300.0
159	2019-07-25	13.510000228881836	14.649999618530273	13.5	14.510000228881836	895500.0
160	2019-07-26	14.119999885559082	14.180000305175781	13.359999656677246	13.59000015258789	669000.0
161	2019-07-29	13.6899995803833	14.329999923706055	13.5600004196167	14.170000076293945	1049600.0
162	2019-07-30	13.399999618530273	13.760000228881836	13.289999961853027	13.609999656677246	929500.0
163	2019-07-31	13.100000381469727	13.510000228881836	13.039999961853027	13.420000076293945	1087500.0
164	2019-08-01	13.010000228881836	13.399999618530273	12.710000038146973	13.199999809265137	1502100.0
165	2019-08-02	12.729999542236328	13.036999702453613	12.399999618530273	13.0	1180300.0
166	2019-08-05	12.260000228881836	12.6899995803833	12.199999809265137	12.550000190734863	1038200.0
167	2019-08-06	12.289999961853027	12.868000030517578	11.899999618530273	12.5	2007700.0
168	2019-08-07	12.850000381469727	14.5	11.539999961853027	12.260000228881836	3003000.0
169	2019-08-08	13.1899995803833	13.300000190734863	12.300000190734863	12.90999984741211	1500900.0
170	2019-08-09	13.329999923706055	13.550000190734863	12.970000267028809	13.140000343322754	744900.0
171	2019-08-12	13.020000457763672	13.680000305175781	12.984000205993652	13.420000076293945	780300.0
172	2019-08-13	13.300000190734863	13.395000457763672	12.760000228881836	13.0	559000.0
173	2019-08-14	12.739999771118164	13.220000267028809	12.5	13.079999923706055	1362700.0
174	2019-08-15	12.670000076293945	12.949999809265137	12.470000267028809	12.720000267028809	1162800.0
175	2019-08-16	13.15999984741211	13.239999771118164	12.789999961853027	12.850000381469727	1105100.0
176	2019-08-19	13.399999618530273	13.5	13.020000457763672	13.25	1914300.0
177	2019-08-20	14.149999618530273	14.649999618530273	13.600000381469727	13.869999885559082	3366900.0
178	2019-08-21	14.289999961853027	14.40999984741211	13.760000228881836	14.25	1416100.0
179	2019-08-22	14.15999984741211	14.430000305175781	14.039999961853027	14.369999885559082	1022400.0
180	2019-08-23	13.880000114440918	14.359999656677246	13.829999923706055	14.079999923706055	1501000.0
181	2019-08-26	14.970000267028809	15.380000114440918	14.0	14.010000228881836	3153400.0
182	2019-08-27	14.510000228881836	15.5	14.119999885559082	15.170000076293945	2720200.0
183	2019-08-28	14.819999694824219	15.039999961853027	14.380000114440918	14.510000228881836	1451700.0
184	2019-08-29	15.180000305175781	15.199999809265137	14.609999656677246	14.90999984741211	1684000.0
185	2019-08-30	15.729999542236328	15.75	15.199999809265137	15.300000190734863	1601300.0
186	2019-09-03	14.880000114440918	16.5	14.350000381469727	16.100000381469727	2508800.0
187	2019-09-04	15.420000076293945	15.59000015258789	14.800000190734863	15.109999656677246	1555700.0
188	2019-09-05	15.529999732971191	16.1299991607666	15.020000457763672	15.649999618530273	1394500.0
189	2019-09-06	15.880000114440918	16.18000030517578	15.140000343322754	15.5600004196167	2042500.0
190	2019-09-09	16.030000686645508	16.229999542236328	15.359999656677246	15.979999542236328	2311800.0
191	2019-09-10	17.09000015258789	17.34000015258789	15.970000267028809	16.059999465942383	3077200.0
192	2019-09-11	15.920000076293945	17.59000015258789	15.890000343322754	17.34000015258789	3590700.0
193	2019-09-12	16.399999618530273	18.459999084472656	16.200000762939453	16.229999542236328	8290900.0
194	2019-09-13	16.709999084472656	17.040000915527344	16.059999465942383	16.450000762939453	3162200.0
195	2019-09-16	17.049999237060547	17.309999465942383	16.690000534057617	16.729999542236328	3053900.0
196	2019-09-17	17.65999984741211	17.950000762939453	17.190000534057617	17.459999084472656	5239600.0
197	2019-09-18	17.780000686645508	18.0	17.350000381469727	17.770000457763672	5834500.0
198	2019-09-19	17.899999618530273	18.420000076293945	17.617000579833984	17.709999084472656	5866800.0
199	2019-09-20	18.06999969482422	18.389999389648438	17.75	18.139999389648438	24387400.0
200	2019-09-23	17.829999923706055	18.479999542236328	17.559999465942383	18.239999771118164	4847400.0
201	2019-09-24	17.81999969482422	17.989999771118164	17.25	17.829999923706055	5213300.0
202	2019-09-25	17.18000030517578	17.709999084472656	17.100000381469727	17.709999084472656	3044600.0
203	2019-09-26	16.34000015258789	17.510000228881836	16.145000457763672	17.40999984741211	4448900.0
204	2019-09-27	15.899999618530273	16.540000915527344	15.675000190734863	16.290000915527344	2305200.0
205	2019-09-30	15.920000076293945	16.270000457763672	15.670000076293945	15.789999961853027	1532200.0
206	2019-10-01	14.8100004196167	16.059999465942383	14.800000190734863	15.869999885559082	1544900.0
207	2019-10-02	14.859999656677246	15.010000228881836	14.420000076293945	14.779999732971191	1783300.0
208	2019-10-03	15.069999694824219	15.239999771118164	14.40999984741211	15.239999771118164	1464200.0
209	2019-10-04	15.510000228881836	15.569999694824219	14.890000343322754	15.050000190734863	1021400.0
210	2019-10-07	15.470000267028809	15.630000114440918	15.069999694824219	15.449999809265137	1373900.0
211	2019-10-08	15.3100004196167	15.479999542236328	15.010000228881836	15.359999656677246	1226200.0
212	2019-10-09	14.199999809265137	15.550000190734863	14.180000305175781	15.329999923706055	2386100.0
213	2019-10-10	14.15999984741211	14.40999984741211	13.869999885559082	14.130000114440918	1343300.0
214	2019-10-11	14.055000305175781	14.699999809265137	13.989999771118164	14.239999771118164	934900.0
215	2019-10-14	13.930000305175781	14.270000457763672	13.670000076293945	14.1899995803833	954300.0
216	2019-10-15	14.329999923706055	14.449999809265137	13.529999732971191	13.930000305175781	1153500.0
217	2019-10-16	14.149999618530273	14.319999694824219	14.020000457763672	14.270000457763672	914100.0
218	2019-10-17	14.539999961853027	14.720000267028809	14.149999618530273	14.229999542236328	1033900.0
219	2019-10-18	14.8100004196167	14.850000381469727	14.069999694824219	14.5	1596400.0
220	2019-10-21	15.5	15.59000015258789	14.65999984741211	14.899999618530273	930900.0
221	2019-10-22	15.920000076293945	16.09000015258789	15.550000190734863	15.5600004196167	588500.0
222	2019-10-23	16.899999618530273	17.010000228881836	16.09000015258789	16.15999984741211	1512000.0
223	2019-10-24	16.59000015258789	17.030000686645508	16.049999237060547	16.920000076293945	1112100.0
224	2019-10-25	17.010000228881836	17.100000381469727	16.43000030517578	16.729999542236328	737000.0
225	2019-10-28	17.030000686645508	17.149999618530273	16.80900001525879	17.010000228881836	652400.0
226	2019-10-29	16.989999771118164	17.155000686645508	16.65999984741211	16.959999084472656	751700.0
227	2019-10-30	17.139999389648438	17.239999771118164	16.520000457763672	16.950000762939453	958700.0
228	2019-10-31	16.75	17.149999618530273	16.489999771118164	17.030000686645508	1007300.0
229	2019-11-01	15.65999984741211	16.893999099731445	15.520000457763672	16.799999237060547	1600600.0
230	2019-11-04	16.799999237060547	16.799999237060547	15.829999923706055	15.899999618530273	1330000.0
231	2019-11-05	16.889999389648438	17.719999313354492	16.709999084472656	16.940000534057617	1741300.0
232	2019-11-06	16.1299991607666	17.489999771118164	16.049999237060547	16.829999923706055	1575400.0
233	2019-11-07	17.5	17.607999801635742	16.280000686645508	16.329999923706055	2043600.0
234	2019-11-08	17.489999771118164	17.5	17.110000610351562	17.25	973600.0
235	2019-11-11	17.399999618530273	17.520000457763672	17.200000762939453	17.329999923706055	941900.0
236	2019-11-12	17.989999771118164	18.100000381469727	17.30299949645996	17.34000015258789	1978300.0
237	2019-11-13	18.25	18.5	17.709999084472656	18.0	2014800.0
238	2019-11-14	18.34000015258789	18.5	17.90999984741211	18.15999984741211	1532500.0
239	2019-11-15	19.3700008392334	19.43000030517578	18.350000381469727	18.389999389648438	1880000.0
240	2019-11-18	19.450000762939453	19.450000762939453	18.670000076293945	19.209999084472656	920600.0
241	2019-11-19	19.360000610351562	19.8700008392334	19.082000732421875	19.270000457763672	1144700.0
242	2019-11-20	20.18000030517578	20.399999618530273	19.350000381469727	19.3799991607666	2316500.0
243	2019-11-21	20.200000762939453	20.31999969482422	19.690000534057617	19.979999542236328	1202500.0
244	2019-11-22	20.690000534057617	20.729999542236328	19.860000610351562	20.06999969482422	1443300.0
245	2019-11-25	20.0	21.0	19.950000762939453	20.899999618530273	1926900.0
246	2019-11-26	20.329999923706055	20.649999618530273	19.81999969482422	20.03700065612793	1549400.0
247	2019-11-27	20.3700008392334	20.700000762939453	19.989999771118164	20.280000686645508	1561200.0
248	2019-11-29	20.360000610351562	20.93000030517578	20.280000686645508	20.600000381469727	1186700.0
249	2019-12-02	19.760000228881836	20.540000915527344	19.600000381469727	20.299999237060547	1184000.0
250	2019-12-03	21.280000686645508	21.3700008392334	19.40999984741211	19.479999542236328	1795200.0
251	2019-12-04	21.270000457763672	21.469999313354492	20.933000564575195	21.0	1980100.0
252	2019-12-05	20.639999389648438	21.5	20.56999969482422	21.489999771118164	1478100.0
253	2019-12-06	18.940000534057617	21.040000915527344	18.81999969482422	20.780000686645508	3537200.0
254	2019-12-09	18.780000686645508	19.299999237060547	18.670000076293945	19.06999969482422	2814000.0
255	2019-12-10	18.8700008392334	19.09000015258789	18.579999923706055	18.780000686645508	1619800.0
256	2019-12-11	18.649999618530273	19.110000610351562	18.530000686645508	19.030000686645508	1233100.0
257	2019-12-12	18.450000762939453	19.045000076293945	18.31999969482422	18.559999465942383	1313400.0
258	2019-12-13	18.6200008392334	18.719999313354492	18.31999969482422	18.469999313354492	1302400.0
259	2019-12-16	18.520000457763672	18.969999313354492	18.219999313354492	18.600000381469727	1785500.0
260	2019-12-17	18.440000534057617	18.700000762939453	18.309999465942383	18.540000915527344	1647800.0
261	2019-12-18	18.639999389648438	19.0	18.479999542236328	18.479999542236328	1277700.0
262	2019-12-19	19.40999984741211	19.670000076293945	18.5	18.579999923706055	2101700.0
263	2019-12-20	19.829999923706055	20.0	19.049999237060547	19.399999618530273	10931400.0
264	2019-12-23	19.700000762939453	19.850000381469727	19.34000015258789	19.790000915527344	1789700.0
265	2019-12-24	19.75	19.790000915527344	19.350000381469727	19.690000534057617	488900.0
266	2019-12-26	19.860000610351562	20.110000610351562	19.65999984741211	19.81999969482422	750300.0
267	2019-12-27	19.520000457763672	20.0	19.25	19.989999771118164	1046900.0
268	2019-12-30	19.049999237060547	19.940000534057617	18.940000534057617	19.540000915527344	1183300.0
269	2019-12-31	19.559999465942383	19.639999389648438	18.959999084472656	18.959999084472656	1112400.0
270	2020-01-02	19.229999542236328	19.809999465942383	18.8799991607666	19.56999969482422	1233600.0
271	2020-01-03	18.889999389648438	19.360000610351562	18.719999313354492	19.020000457763672	1751000.0
272	2020-01-06	18.1299991607666	18.739999771118164	18.010000228881836	18.700000762939453	1606500.0
273	2020-01-07	17.780000686645508	18.31999969482422	17.68000030517578	18.149999618530273	1461400.0
274	2020-01-08	17.979999542236328	18.079999923706055	17.760000228881836	17.989999771118164	1041600.0
275	2020-01-09	18.399999618530273	18.549999237060547	17.899999618530273	18.0	1495700.0
276	2020-01-10	19.139999389648438	21.0	19.049999237060547	21.0	4504700.0
277	2020-01-13	20.260000228881836	20.360000610351562	18.600000381469727	19.260000228881836	2207500.0
278	2020-01-14	20.0	20.49799919128418	19.549999237060547	20.450000762939453	1782800.0
279	2020-01-15	20.239999771118164	20.579999923706055	19.940000534057617	19.940000534057617	2055000.0
280	2020-01-16	21.010000228881836	21.8700008392334	20.770000457763672	21.68000030517578	4918400.0
281	2020-01-17	20.6200008392334	21.5	20.549999237060547	21.5	3348400.0
282	2020-01-21	20.940000534057617	21.489999771118164	20.645000457763672	20.790000915527344	2089600.0
283	2020-01-22	21.969999313354492	23.200000762939453	21.700000762939453	22.079999923706055	10920700.0
284	2020-01-23	21.469999313354492	22.649999618530273	21.399999618530273	22.170000076293945	3663900.0
285	2020-01-24	21.1200008392334	21.878999710083008	20.899999618530273	21.600000381469727	2947800.0
286	2020-01-27	22.739999771118164	23.1200008392334	21.1200008392334	22.100000381469727	10294700.0
287	2020-01-28	22.360000610351562	23.5	21.850000381469727	23.5	5649300.0
288	2020-01-29	20.549999237060547	22.34000015258789	20.450000762939453	22.229999542236328	4671900.0
289	2020-01-30	20.989999771118164	21.739999771118164	20.799999237060547	21.049999237060547	3061800.0
290	2020-01-31	20.510000228881836	21.31999969482422	20.049999237060547	21.139999389648438	2833600.0
291	2020-02-03	20.3799991607666	21.059999465942383	19.700000762939453	20.65999984741211	3155400.0
292	2020-02-04	20.8700008392334	20.8799991607666	19.75	20.09000015258789	1824400.0
293	2020-02-05	20.049999237060547	21.200000762939453	19.670000076293945	20.989999771118164	2656800.0
294	2020-02-06	19.8799991607666	20.31999969482422	19.700000762939453	20.270000457763672	1929700.0
295	2020-02-07	23.239999771118164	23.389999389648438	19.790000915527344	19.790000915527344	10144200.0
296	2020-02-10	23.649999618530273	23.950000762939453	22.382999420166016	23.5	9356800.0
297	2020-02-11	21.350000381469727	22.739999771118164	21.280000686645508	22.09000015258789	6188300.0
298	2020-02-12	19.010000228881836	19.670000076293945	18.5	19.639999389648438	19231800.0
299	2020-02-13	19.045000076293945	19.799999237060547	18.889999389648438	19.360000610351562	6837000.0
300	2020-02-14	19.0	19.290000915527344	18.850000381469727	19.270000457763672	5384500.0
301	2020-02-18	18.90999984741211	19.350000381469727	18.56999969482422	19.139999389648438	4121900.0
302	2020-02-19	18.920000076293945	19.239999771118164	18.725000381469727	19.09000015258789	3148000.0
303	2020-02-20	18.540000915527344	19.170000076293945	18.420000076293945	18.860000610351562	4562200.0
304	2020-02-21	18.229999542236328	18.549999237060547	17.90999984741211	18.469999313354492	3651100.0
305	2020-02-24	18.59000015258789	19.280000686645508	18.299999237060547	19.229999542236328	7605400.0
306	2020-02-25	23.760000228881836	26.549999237060547	20.510000228881836	22.149999618530273	65001900.0
307	2020-02-26	29.15999984741211	29.979999542236328	27.079999923706055	29.049999237060547	76444500.0
308	2020-02-27	26.15999984741211	36.0	23.049999237060547	35.880001068115234	68256300.0
309	2020-02-28	25.93000030517578	25.950000762939453	22.014999389648438	23.3799991607666	24253700.0
310	2020-03-02	29.8799991607666	30.75	25.209999084472656	27.0	33084000.0
311	2020-03-03	27.90999984741211	28.600000381469727	26.600000381469727	27.804000854492188	17599100.0
312	2020-03-04	27.489999771118164	28.719999313354492	26.799999237060547	27.989999771118164	11817700.0
313	2020-03-05	28.010000228881836	28.950000762939453	26.53499984741211	27.489999771118164	14670000.0
314	2020-03-06	29.610000610351562	29.799999237060547	27.670000076293945	27.979999542236328	21097500.0
315	2020-03-09	24.290000915527344	30.0	24.15999984741211	30.0	14124100.0
316	2020-03-10	22.34000015258789	25.940000534057617	21.280000686645508	25.709999084472656	13019500.0
317	2020-03-11	23.610000610351562	25.749000549316406	22.52400016784668	22.540000915527344	14809600.0
318	2020-03-12	22.299999237060547	24.280000686645508	21.899999618530273	22.899999618530273	11305300.0
319	2020-03-13	21.299999237060547	23.469999313354492	19.309999465942383	23.0	11853100.0
320	2020-03-16	26.489999771118164	27.799999237060547	22.219999313354492	23.760000228881836	39850800.0
321	2020-03-17	28.18000030517578	32.70000076293945	27.315000534057617	29.360000610351562	44484100.0
322	2020-03-18	31.579999923706055	32.540000915527344	26.549999237060547	27.1299991607666	28702300.0
323	2020-03-19	28.270000457763672	34.97999954223633	25.190000534057617	32.779998779296875	36952800.0
324	2020-03-20	28.200000762939453	30.229999542236328	26.200000762939453	29.25	16522400.0
325	2020-03-23	26.56999969482422	29.809999465942383	26.25	28.709999084472656	11080800.0
326	2020-03-24	25.81999969482422	27.25	24.360000610351562	27.09000015258789	12550500.0
327	2020-03-25	27.1299991607666	27.979999542236328	24.790000915527344	25.0	9651500.0
328	2020-03-26	27.940000534057617	28.790000915527344	27.559999465942383	27.559999465942383	5570800.0
329	2020-03-27	30.049999237060547	31.09000015258789	27.950000762939453	28.3700008392334	12408300.0
330	2020-03-30	30.479999542236328	31.690000534057617	28.270000457763672	30.59000015258789	10749900.0
331	2020-03-31	29.950000762939453	30.979999542236328	29.200000762939453	30.600000381469727	6022100.0
332	2020-04-01	29.670000076293945	30.940000534057617	29.440000534057617	30.049999237060547	7004600.0
333	2020-04-02	33.20000076293945	33.38999938964844	29.84000015258789	30.600000381469727	15934400.0
334	2020-04-03	34.84000015258789	35.65999984741211	32.720001220703125	32.810001373291016	16896200.0
335	2020-04-06	34.63999938964844	35.185001373291016	33.33000183105469	34.90999984741211	10841600.0
336	2020-04-07	32.02000045776367	34.029998779296875	30.979999542236328	33.810001373291016	10104300.0
337	2020-04-08	32.41999816894531	32.939998626708984	31.75	32.36000061035156	4119800.0
338	2020-04-09	31.860000610351562	32.91999816894531	31.31999969482422	32.54999923706055	4861800.0
339	2020-04-13	32.900001525878906	32.97999954223633	31.709999084472656	32.0	5603900.0
340	2020-04-14	34.65999984741211	34.9900016784668	33.150001525878906	34.0	8126900.0
341	2020-04-15	37.25	38.45000076293945	33.720001220703125	34.63999938964844	15683000.0
342	2020-04-16	40.599998474121094	41.54999923706055	36.619998931884766	38.07400131225586	20670700.0
343	2020-04-17	46.849998474121094	49.0	43.380001068115234	48.9900016784668	32286000.0
344	2020-04-20	51.689998626708984	54.95000076293945	44.5099983215332	45.0	34102500.0
345	2020-04-21	49.2599983215332	56.380001068115234	43.11000061035156	53.0	39642000.0
346	2020-04-22	51.20000076293945	51.81999969482422	49.060001373291016	50.61000061035156	11670100.0
347	2020-04-23	47.439998626708984	50.70000076293945	46.88999938964844	49.099998474121094	15152400.0
348	2020-04-24	50.5	50.5	47.141998291015625	47.150001525878906	11702100.0
349	2020-04-27	48.04999923706055	51.70000076293945	47.29999923706055	51.529998779296875	13744400.0
350	2020-04-28	47.880001068115234	50.45000076293945	47.16999816894531	50.400001525878906	13067200.0
351	2020-04-29	46.369998931884766	46.95000076293945	45.0099983215332	46.599998474121094	11762000.0
352	2020-04-30	45.9900016784668	48.369998931884766	45.81999969482422	46.779998779296875	7741900.0
353	2020-05-01	47.93000030517578	50.45000076293945	46.290000915527344	48.709999084472656	21701300.0
354	2020-05-04	50.5	50.5	48.0	48.04999923706055	10460500.0
355	2020-05-05	49.34000015258789	50.959999084472656	47.22999954223633	50.47999954223633	11160200.0
356	2020-05-06	48.95000076293945	49.25	47.52000045776367	48.45000076293945	6692300.0
357	2020-05-07	53.189998626708984	55.9900016784668	51.060001373291016	55.779998779296875	30942700.0
358	2020-05-08	59.25	59.880001068115234	52.150001525878906	53.060001373291016	24083200.0
359	2020-05-11	66.9000015258789	67.66999816894531	59.13999938964844	59.599998474121094	34852000.0
360	2020-05-12	62.349998474121094	68.48999786376953	62.02000045776367	65.98999786376953	25934500.0
361	2020-05-13	65.18000030517578	66.97000122070312	60.290000915527344	63.79999923706055	22126000.0
362	2020-05-14	64.55999755859375	65.38999938964844	61.439998626708984	64.79000091552734	12198200.0
363	2020-05-15	66.69000244140625	67.66999816894531	63.0099983215332	63.790000915527344	16341900.0
364	2020-05-18	80.0	87.0	75.66000366210938	86.13999938964844	80813300.0
365	2020-05-19	71.66999816894531	79.75	70.31999969482422	78.06999969482422	64932300.0
366	2020-05-20	73.47000122070312	74.4800033569336	67.41000366210938	70.01000213623047	53655300.0
367	2020-05-21	67.05000305175781	73.16000366210938	65.30999755859375	73.05000305175781	35318000.0
368	2020-05-22	69.0	70.5999984741211	67.13999938964844	69.93000030517578	28912700.0
369	2020-05-26	57.709999084472656	66.58999633789062	57.04999923706055	66.4000015258789	40332600.0
370	2020-05-27	52.18000030517578	53.34000015258789	46.130001068115234	51.20000076293945	59514700.0
371	2020-05-28	55.540000915527344	59.11000061035156	53.349998474121094	53.5	32258900.0
372	2020-05-29	61.5	61.650001525878906	56.560001373291016	57.45000076293945	38070400.0
373	2020-06-01	62.18000030517578	63.900001525878906	60.5099983215332	62.7599983215332	21257500.0
374	2020-06-02	59.869998931884766	59.95000076293945	55.35499954223633	58.70000076293945	21701100.0
375	2020-06-03	59.88999938964844	63.369998931884766	57.099998474121094	57.5099983215332	20811500.0
376	2020-06-04	60.59000015258789	61.93000030517578	58.52000045776367	61.61000061035156	13504000.0
377	2020-06-05	58.189998626708984	59.189998626708984	56.630001068115234	58.4900016784668	14677900.0
378	2020-06-08	59.099998474121094	59.380001068115234	56.720001220703125	58.29999923706055	11249300.0
379	2020-06-09	58.22999954223633	59.404998779296875	57.72999954223633	58.54999923706055	7600200.0
380	2020-06-10	60.06999969482422	60.720001220703125	58.599998474121094	58.79999923706055	11074400.0
381	2020-06-11	60.20000076293945	66.68699645996094	58.77000045776367	62.95000076293945	32085200.0
382	2020-06-12	62.0	63.630001068115234	60.290000915527344	62.35499954223633	14742900.0
383	2020-06-15	66.56999969482422	66.9800033569336	63.42399978637695	65.9000015258789	19339300.0
384	2020-06-16	64.33999633789062	66.5999984741211	62.599998474121094	66.30999755859375	16537800.0
385	2020-06-17	63.310001373291016	65.87999725341797	62.58000183105469	63.599998474121094	13616000.0
386	2020-06-18	64.94999694824219	65.4000015258789	62.58000183105469	63.029998779296875	10914400.0
387	2020-06-19	66.3499984741211	66.44999694824219	64.01000213623047	64.98999786376953	16076700.0
388	2020-06-22	64.75	66.29000091552734	62.119998931884766	65.91999816894531	13586400.0
389	2020-06-23	62.939998626708984	65.08000183105469	62.7400016784668	64.0999984741211	12361300.0
390	2020-06-24	64.83999633789062	66.15599822998047	63.13999938964844	63.22999954223633	14377100.0
391	2020-06-25	62.0	67.0	58.5099983215332	67.0	26905700.0
392	2020-06-26	61.279998779296875	62.290000915527344	59.13999938964844	60.709999084472656	13866300.0
393	2020-06-29	62.08000183105469	63.0	59.400001525878906	61.81999969482422	8074200.0
394	2020-06-30	64.20999908447266	65.15899658203125	61.79999923706055	62.18000030517578	11955200.0
395	2020-07-01	61.59000015258789	63.72999954223633	59.119998931884766	63.0	17916500.0
396	2020-07-02	58.56999969482422	61.79999923706055	55.810001373291016	60.0	26544400.0
397	2020-07-06	59.150001525878906	60.72999954223633	57.099998474121094	58.54999923706055	9977300.0
398	2020-07-07	61.09000015258789	61.5	57.439998626708984	58.79999923706055	8904300.0
399	2020-07-08	61.58000183105469	62.459999084472656	59.45000076293945	60.790000915527344	7590900.0
400	2020-07-09	64.95999908447266	65.3499984741211	58.880001068115234	62.09000015258789	20646100.0
401	2020-07-10	62.61000061035156	64.93000030517578	62.31999969482422	64.6500015258789	7407500.0
402	2020-07-13	71.77999877929688	77.75	63.79999923706055	63.88999938964844	56617300.0
403	2020-07-14	75.04000091552734	76.9489974975586	70.62000274658203	74.0	38708800.0
404	2020-07-15	80.22000122070312	88.37000274658203	78.01000213623047	87.5199966430664	90756100.0
405	2020-07-16	81.80999755859375	84.29000091552734	79.5999984741211	80.16000366210938	27277400.0
406	2020-07-17	94.8499984741211	95.20999908447266	82.61000061035156	83.3499984741211	103509200.0
407	2020-07-20	82.68000030517578	90.8499984741211	78.05000305175781	87.86000061035156	78391300.0
408	2020-07-21	80.86000061035156	82.43000030517578	79.06999969482422	80.91000366210938	26157900.0
409	2020-07-22	83.2249984741211	84.12000274658203	79.11000061035156	79.61000061035156	27274000.0
410	2020-07-23	75.33000183105469	82.68000030517578	72.19999694824219	82.05000305175781	29288100.0
411	2020-07-24	73.20999908447266	73.9000015258789	66.54000091552734	69.05000305175781	27797500.0
412	2020-07-27	79.91000366210938	80.9800033569336	76.16000366210938	80.62999725341797	44710700.0
413	2020-07-28	81.48999786376953	83.8499984741211	79.5	81.0	32946900.0
414	2020-07-29	79.51000213623047	82.81999969482422	76.55000305175781	81.9800033569336	24453900.0
415	2020-07-30	77.62999725341797	79.25	76.80000305175781	78.0	13102000.0
416	2020-07-31	74.0999984741211	78.44000244140625	73.60399627685547	78.19999694824219	14210400.0
417	2020-08-03	77.9800033569336	77.98999786376953	73.02999877929688	74.9800033569336	13382300.0
418	2020-08-04	78.45999908447266	78.62000274658203	75.5	78.19200134277344	10126500.0
419	2020-08-05	75.80000305175781	77.48999786376953	73.69000244140625	77.48999786376953	19831900.0
420	2020-08-06	73.76000213623047	76.25	73.12000274658203	75.79000091552734	11691500.0
421	2020-08-07	74.0999984741211	75.38999938964844	73.01000213623047	74.37999725341797	8771400.0
422	2020-08-10	72.01000213623047	75.0	71.41000366210938	74.2699966430664	8678300.0
423	2020-08-11	68.97000122070312	71.4000015258789	67.0	69.5199966430664	18118700.0
424	2020-08-12	69.5199966430664	75.75	68.30000305175781	75.66999816894531	50362100.0
425	2020-08-13	67.83000183105469	69.18000030517578	67.05000305175781	69.08999633789062	15055900.0
426	2020-08-14	69.1500015258789	70.36000061035156	67.86000061035156	68.05999755859375	12799600.0
427	2020-08-17	69.76000213623047	70.77999877929688	68.37999725341797	69.13999938964844	8749100.0
428	2020-08-18	67.02999877929688	69.69999694824219	65.2300033569336	68.27999877929688	11329200.0
429	2020-08-19	68.0	69.16999816894531	66.5999984741211	66.73999786376953	8558800.0
430	2020-08-20	67.80999755859375	68.0	66.62999725341797	67.79000091552734	6346700.0
431	2020-08-21	66.44999694824219	68.0199966430664	65.5999984741211	67.5	6935600.0
432	2020-08-24	64.87999725341797	67.8499984741211	62.880001068115234	67.1500015258789	13143200.0
433	2020-08-25	66.25	66.69599914550781	63.54999923706055	64.31999969482422	7798500.0
434	2020-08-26	70.5	71.63999938964844	66.02999877929688	67.62000274658203	28768100.0
435	2020-08-27	68.02999877929688	70.31999969482422	67.01000213623047	69.9800033569336	9262600.0
436	2020-08-28	67.48999786376953	68.94999694824219	67.1500015258789	68.04000091552734	6368200.0
437	2020-08-31	64.88999938964844	67.19999694824219	62.540000915527344	67.13999938964844	15271800.0
438	2020-09-01	63.31999969482422	64.5	62.5	63.540000915527344	8183600.0
439	2020-09-02	64.72000122070312	64.88999938964844	61.38100051879883	62.84000015258789	9874600.0
440	2020-09-03	64.83999633789062	69.3499984741211	64.30000305175781	65.6500015258789	14307300.0
441	2020-09-04	62.599998474121094	65.0	59.0099983215332	64.98999786376953	11653300.0
442	2020-09-08	54.34000015258789	58.599998474121094	54.209999084472656	57.75	17706200.0
443	2020-09-09	56.900001525878906	57.189998626708984	54.5099983215332	56.029998779296875	9355400.0
444	2020-09-10	57.560001373291016	60.31999969482422	56.869998931884766	57.04100036621094	7985300.0
445	2020-09-11	59.34000015258789	59.5099983215332	57.45000076293945	58.4900016784668	4821900.0
446	2020-09-14	63.66999816894531	63.849998474121094	60.1150016784668	60.150001525878906	8930800.0
447	2020-09-15	66.87999725341797	68.41000366210938	64.22899627685547	65.0270004272461	9101200.0
448	2020-09-16	68.83999633789062	70.04000091552734	66.7300033569336	67.63999938964844	11345200.0
449	2020-09-17	67.88999938964844	70.9000015258789	64.5999984741211	68.5	13275200.0
450	2020-09-18	69.87000274658203	70.0	66.0999984741211	68.27999877929688	13206200.0
451	2020-09-21	69.26000213623047	69.4800033569336	65.45999908447266	68.5999984741211	8223000.0
452	2020-09-22	68.72000122070312	69.19000244140625	66.66999816894531	67.5	6303600.0
453	2020-09-23	67.16000366210938	68.62000274658203	65.7699966430664	67.86499786376953	6919400.0
454	2020-09-24	65.16999816894531	66.7699966430664	63.63999938964844	65.5	5565200.0
455	2020-09-25	69.47000122070312	69.7300033569336	65.66999816894531	65.88700103759766	9190600.0
456	2020-09-28	70.55000305175781	71.5	69.0999984741211	69.58999633789062	7337400.0
457	2020-09-29	70.5199966430664	71.33999633789062	69.58499908447266	70.45999908447266	6027600.0
458	2020-09-30	70.75	75.38999938964844	70.16000366210938	72.51000213623047	15690700.0
459	2020-10-01	70.02999877929688	70.19999694824219	68.16000366210938	69.56999969482422	6839000.0
460	2020-10-02	68.80999755859375	72.7699966430664	67.25	67.9000015258789	8004900.0
461	2020-10-05	71.94999694824219	72.0199966430664	69.05000305175781	69.63999938964844	6518100.0
462	2020-10-06	71.04000091552734	73.91999816894531	70.30999755859375	72.0	7285500.0
463	2020-10-07	72.37000274658203	73.23999786376953	70.95899963378906	71.2300033569336	4190600.0
464	2020-10-08	72.93000030517578	73.76000213623047	72.01000213623047	73.5	4023800.0
465	2020-10-09	73.0	73.66999816894531	72.38999938964844	73.41999816894531	4774000.0
466	2020-10-12	75.30999755859375	75.85099792480469	72.91999816894531	73.61000061035156	7590800.0
467	2020-10-13	78.29000091552734	81.37000274658203	75.5199966430664	75.93000030517578	13669200.0
468	2020-10-14	76.55999755859375	80.01000213623047	76.32499694824219	80.01000213623047	6634600.0
469	2020-10-15	75.58000183105469	76.48999786376953	73.70999908447266	75.4800033569336	5009100.0
470	2020-10-16	73.94000244140625	76.93000030517578	73.66500091552734	76.05999755859375	4693600.0
471	2020-10-19	70.95999908447266	74.08999633789062	70.5	73.97000122070312	6931300.0
472	2020-10-20	71.30999755859375	73.0999984741211	70.6500015258789	72.06999969482422	5441300.0
473	2020-10-21	68.37000274658203	71.5780029296875	68.05999755859375	71.56999969482422	4614800.0
474	2020-10-22	70.83999633789062	72.52999877929688	68.4000015258789	68.50399780273438	5212100.0
475	2020-10-23	70.52999877929688	72.4000015258789	68.80000305175781	72.30000305175781	3735100.0
476	2020-10-26	70.23999786376953	71.31999969482422	68.69999694824219	70.36000061035156	3872800.0
477	2020-10-27	70.66999816894531	71.3499984741211	68.80999755859375	70.44999694824219	3812900.0
478	2020-10-28	65.73999786376953	69.47000122070312	65.48999786376953	68.94999694824219	6044000.0
479	2020-10-29	71.27999877929688	74.53900146484375	66.2300033569336	68.3499984741211	13776400.0
480	2020-10-30	67.47000122070312	71.48999786376953	66.8499984741211	70.80000305175781	7070500.0
481	2020-11-02	67.11000061035156	68.5999984741211	66.55000305175781	68.0199966430664	4650300.0
482	2020-11-03	69.08000183105469	69.25	66.58999633789062	66.75	4366900.0
483	2020-11-04	69.80999755859375	71.55000305175781	68.91899871826172	68.97000122070312	5442100.0
484	2020-11-05	71.4800033569336	71.58999633789062	70.16000366210938	71.08999633789062	4449900.0
485	2020-11-06	72.44999694824219	74.16000366210938	70.87000274658203	71.41999816894531	5841000.0
486	2020-11-09	77.73999786376953	80.25	75.41999816894531	77.75	20266800.0
487	2020-11-10	76.05000305175781	80.37999725341797	73.5199966430664	80.0	10499400.0
488	2020-11-11	82.44000244140625	83.9800033569336	76.12999725341797	77.05000305175781	18576500.0
489	2020-11-12	87.80999755859375	87.93000030517578	83.83000183105469	85.18000030517578	21700100.0
490	2020-11-13	89.38999938964844	90.52999877929688	85.22000122070312	86.62000274658203	14121100.0
491	2020-11-16	97.94999694824219	103.19999694824219	93.30000305175781	100.30999755859375	70853100.0
492	2020-11-17	93.1500015258789	97.80000305175781	91.5999984741211	97.2300033569336	26172000.0
493	2020-11-18	88.88999938964844	94.0	88.61000061035156	93.87000274658203	21823500.0
494	2020-11-19	92.7699966430664	94.6500015258789	89.51100158691406	90.0	16002000.0
495	2020-11-20	97.61000061035156	98.43000030517578	94.81999969482422	95.0	15306300.0
496	2020-11-23	101.02999877929688	101.7699966430664	98.62000274658203	100.7699966430664	16359600.0
497	2020-11-24	98.55999755859375	99.88999938964844	93.54000091552734	98.4000015258789	12515300.0
498	2020-11-25	109.18000030517578	109.29000091552734	98.6500015258789	99.02999877929688	25850700.0
499	2020-11-27	127.02999877929688	130.05999755859375	114.86000061035156	115.12000274658203	43438500.0
500	2020-11-30	152.74000549316406	153.8699951171875	141.0500030517578	144.0	73203100.0
501	2020-12-01	141.00999450683594	178.5	130.3300018310547	177.66000366210938	125130400.0
502	2020-12-02	143.0	149.8000030517578	128.10000610351562	138.6300048828125	51217300.0
503	2020-12-03	157.25999450683594	159.11000061035156	143.00999450683594	143.5	38656500.0
504	2020-12-04	152.52000427246094	157.82000732421875	148.50999450683594	157.58999633789062	27704800.0
505	2020-12-07	159.52000427246094	163.97999572753906	152.97000122070312	155.02999877929688	31409800.0
506	2020-12-08	169.86000061035156	170.50999450683594	164.3000030517578	165.75	27738700.0
507	2020-12-09	156.58999633789062	170.8000030517578	147.1999969482422	170.1999969482422	40951700.0
508	2020-12-10	155.69000244140625	159.5	148.00999450683594	151.1300048828125	22060000.0
509	2020-12-11	156.92999267578125	163.75	155.88999938964844	159.6999969482422	22069900.0
510	2020-12-14	155.07000732421875	163.76100158691406	152.56100463867188	163.39999389648438	22467700.0
511	2020-12-15	147.22000122070312	157.27999877929688	142.4600067138672	157.0	36451300.0
512	2020-12-16	137.02999877929688	141.33399963378906	134.30999755859375	137.75	28476300.0
513	2020-12-17	144.0	146.97000122070312	137.3000030517578	137.9199981689453	32404500.0
514	2020-12-18	140.22999572753906	145.0	135.05999755859375	141.50999450683594	33157800.0
515	2020-12-21	138.3000030517578	147.25999450683594	137.7899932861328	140.83999633789062	23921000.0
516	2020-12-22	125.87999725341797	141.39999389648438	123.0	139.0	36035800.0
517	2020-12-23	130.33999633789062	132.0	115.0	120.05000305175781	41905000.0
518	2020-12-24	123.38999938964844	129.6999969482422	122.72000122070312	125.94000244140625	12720600.0
519	2020-12-28	111.4000015258789	122.87999725341797	111.05000305175781	120.04000091552734	31088200.0
520	2020-12-29	114.38999938964844	116.25	106.87999725341797	107.7959976196289	23718800.0
521	2020-12-30	111.12999725341797	118.94100189208984	108.80000305175781	118.4000015258789	23965500.0
522	2020-12-31	104.47000122070312	113.55000305175781	102.66000366210938	110.55000305175781	23369900.0
523	2021-01-04	111.7300033569336	113.62999725341797	103.26000213623047	107.2300033569336	22439600.0
524	2021-01-05	109.18000030517578	114.9800033569336	107.19999694824219	113.81999969482422	15450800.0
525	2021-01-06	116.26000213623047	116.93000030517578	110.27999877929688	111.11000061035156	21590900.0
526	2021-01-07	115.08999633789062	122.81999969482422	112.12999725341797	120.0999984741211	20614100.0
527	2021-01-08	112.75	117.70999908447266	111.48999786376953	116.5199966430664	12376900.0
528	2021-01-11	117.26000213623047	121.23999786376953	112.62000274658203	112.75	16650600.0
529	2021-01-12	124.55000305175781	124.91000366210938	117.12000274658203	117.93000030517578	15276200.0
530	2021-01-13	124.05999755859375	127.58000183105469	120.73999786376953	123.69999694824219	14324600.0
531	2021-01-14	129.72000122070312	130.97999572753906	122.80000305175781	122.80000305175781	13346700.0
532	2021-01-15	129.64999389648438	133.2899932861328	126.58000183105469	129.60000610351562	15769500.0
533	2021-01-19	125.01000213623047	126.36000061035156	120.5	122.0999984741211	16528900.0
534	2021-01-20	125.13999938964844	126.01000213623047	122.25	124.51000213623047	8001600.0
535	2021-01-21	132.97999572753906	137.0	125.25	125.27999877929688	20880800.0
536	2021-01-22	131.02000427246094	135.8699951171875	128.89999389648438	132.5	10067200.0
537	2021-01-25	147.0	147.42999267578125	137.25	138.39999389648438	26970900.0
538	2021-01-26	151.92999267578125	154.5500030517578	145.0	145.14999389648438	16964700.0
539	2021-01-27	155.72999572753906	164.5500030517578	149.0	151.1999969482422	20262900.0
540	2021-01-28	159.5500030517578	168.0	153.6199951171875	154.10499572753906	16497400.0
541	2021-01-29	173.16000366210938	185.97999572753906	166.1999969482422	174.99000549316406	39687300.0
542	2021-02-01	157.47999572753906	174.5	154.3000030517578	173.02999877929688	22056500.0
543	2021-02-02	158.5800018310547	159.0540008544922	147.10000610351562	158.52000427246094	14923900.0
544	2021-02-03	165.86000061035156	168.38999938964844	156.39999389648438	156.60000610351562	11355900.0
545	2021-02-04	173.30999755859375	173.72999572753906	164.25	166.4199981689453	10618300.0
546	2021-02-05	176.24000549316406	177.5	170.25999450683594	170.99000549316406	8990000.0
547	2021-02-08	185.97999572753906	189.25999450683594	176.80999755859375	177.0	12927400.0
548	2021-02-09	179.52000427246094	187.0	177.27000427246094	186.2100067138672	8403100.0
549	2021-02-10	179.33999633789062	185.22000122070312	176.3699951171875	182.74000549316406	7067500.0
550	2021-02-11	183.44000244140625	184.22000122070312	176.1999969482422	178.2899932861328	5464100.0
551	2021-02-12	183.74000549316406	185.0	177.5800018310547	184.88999938964844	5705500.0
552	2021-02-16	178.52999877929688	184.17999267578125	173.50900268554688	182.41000366210938	6917500.0
553	2021-02-17	176.75999450683594	178.00999450683594	171.6199951171875	174.27999877929688	6554600.0
554	2021-02-18	169.57000732421875	175.47000122070312	168.0	171.59300231933594	5124100.0
555	2021-02-19	174.74000549316406	179.3000030517578	170.52999877929688	173.5399932861328	6413600.0
556	2021-02-22	159.3699951171875	170.35000610351562	158.5800018310547	167.8000030517578	11152700.0
557	2021-02-23	150.1699981689453	153.0	136.0	151.25	15509200.0
558	2021-02-24	144.7899932861328	151.0	143.47000122070312	150.41000366210938	9757200.0
559	2021-02-25	148.3800048828125	160.97999572753906	145.86000061035156	150.77999877929688	15172100.0
560	2021-02-26	154.80999755859375	159.60000610351562	150.8800048828125	157.97999572753906	13445200.0
561	2021-03-01	157.39999389648438	157.77999877929688	145.25	154.46299743652344	15351600.0
562	2021-03-02	146.80999755859375	154.4709930419922	146.44000244140625	153.5	8630600.0
563	2021-03-03	131.22000122070312	147.32000732421875	131.0	146.08999633789062	13683500.0
564	2021-03-04	132.3000030517578	135.47000122070312	126.69000244140625	128.6999969482422	10929500.0
565	2021-03-05	132.19000244140625	134.27000427246094	121.12000274658203	133.072998046875	12039600.0
566	2021-03-08	123.47000122070312	133.5500030517578	122.4800033569336	129.14999389648438	6839300.0
567	2021-03-09	130.8699951171875	132.3000030517578	125.5999984741211	127.11000061035156	7834200.0
568	2021-03-10	129.75	135.71499633789062	128.79299926757812	133.6199951171875	5555900.0
569	2021-03-11	140.47000122070312	140.85000610351562	131.47999572753906	132.98199462890625	8140100.0
570	2021-03-12	136.99000549316406	138.74200439453125	133.1999969482422	134.0399932861328	4923100.0
571	2021-03-15	143.66000366210938	143.85000610351562	135.00999450683594	136.77000427246094	7321700.0
572	2021-03-16	156.02000427246094	157.75	145.83999633789062	148.5	16991600.0
573	2021-03-17	147.5500030517578	152.08299255371094	143.25	150.25	12894900.0
574	2021-03-18	141.4600067138672	147.61000061035156	140.86000061035156	144.4499969482422	7135600.0
575	2021-03-19	143.74000549316406	145.17999267578125	138.52999877929688	143.05999755859375	6933700.0
576	2021-03-22	145.60000610351562	147.9199981689453	141.85000610351562	144.19000244140625	6050700.0
577	2021-03-23	136.52000427246094	146.19000244140625	136.3800048828125	145.61000061035156	6961200.0
578	2021-03-24	131.61000061035156	137.74000549316406	131.00999450683594	137.25	5864600.0
579	2021-03-25	133.3300018310547	134.30999755859375	126.41999816894531	127.33000183105469	5696300.0
580	2021-03-26	133.27999877929688	135.60000610351562	128.02000427246094	133.3800048828125	4047100.0
581	2021-03-29	123.41999816894531	131.3000030517578	121.9000015258789	130.11000061035156	10814800.0
582	2021-03-30	118.48999786376953	123.5979995727539	117.34100341796875	123.1500015258789	11061600.0
583	2021-03-31	130.9499969482422	131.8000030517578	119.3280029296875	121.0999984741211	10015700.0
584	2021-04-01	132.5500030517578	136.63699340820312	130.33999633789062	132.1999969482422	7269700.0
585	2021-04-05	129.91000366210938	133.1929931640625	127.04000091552734	132.60000610351562	5218300.0
586	2021-04-06	133.52999877929688	138.24899291992188	128.16000366210938	130.11000061035156	7438200.0
587	2021-04-07	131.47000122070312	135.16000366210938	130.2100067138672	132.3699951171875	4380000.0
588	2021-04-08	133.8800048828125	135.89999389648438	132.05999755859375	132.85000610351562	4530000.0
589	2021-04-09	140.9199981689453	144.0	133.33999633789062	133.50999450683594	9918200.0
590	2021-04-12	139.39999389648438	143.49000549316406	136.36000061035156	142.3699951171875	6060200.0
591	2021-04-13	149.7100067138672	152.11000061035156	145.35000610351562	146.8000030517578	13729000.0
592	2021-04-14	160.02999877929688	160.9199981689453	152.49000549316406	153.66000366210938	15389800.0
593	2021-04-15	159.8699951171875	163.5800018310547	155.22999572753906	159.0	10340400.0
594	2021-04-16	170.80999755859375	171.9199981689453	158.2100067138672	158.67999267578125	19044900.0
595	2021-04-19	161.91000366210938	168.1959991455078	159.60000610351562	166.61000061035156	10006600.0
596	2021-04-20	156.77999877929688	162.72999572753906	153.27000427246094	160.32000732421875	7154400.0
597	2021-04-21	169.5	170.11000061035156	157.69000244140625	158.60000610351562	11352700.0
598	2021-04-22	168.10000610351562	179.0	164.6199951171875	168.25999450683594	15922400.0
599	2021-04-23	173.6300048828125	175.50999450683594	168.35000610351562	170.30499267578125	8791000.0
600	2021-04-26	177.61000061035156	179.60000610351562	168.8800048828125	171.7899932861328	12201700.0
601	2021-04-27	183.41000366210938	185.52999877929688	178.17999267578125	178.36000061035156	12925700.0
602	2021-04-28	178.67999267578125	182.88999938964844	176.1199951171875	182.3699951171875	8375400.0
603	2021-04-29	175.6699981689453	186.8000030517578	174.75999450683594	183.32699584960938	8362700.0
604	2021-04-30	178.82000732421875	184.0	174.52000427246094	175.58999633789062	9495200.0
605	2021-05-03	186.02000427246094	189.0	182.2100067138672	183.89999389648438	14631000.0
606	2021-05-04	173.58999633789062	188.49000549316406	171.6300048828125	185.3350067138672	16924200.0
607	2021-05-05	162.83999633789062	180.6999969482422	156.80999755859375	178.10000610351562	18914200.0
608	2021-05-06	160.5	163.47000122070312	143.55999755859375	148.0	29662300.0
609	2021-05-07	163.14999389648438	169.02000427246094	160.8159942626953	165.77999877929688	11952600.0
610	2021-05-10	158.5500030517578	164.75999450683594	155.7100067138672	164.00999450683594	8809700.0
611	2021-05-11	158.99000549316406	161.99000549316406	150.05999755859375	151.30999755859375	8087400.0
612	2021-05-12	152.67999267578125	158.91000366210938	151.14999389648438	154.11000061035156	5720800.0
613	2021-05-13	149.8699951171875	155.6199951171875	146.85000610351562	152.60000610351562	5765000.0
614	2021-05-14	161.3800048828125	162.4600067138672	150.39999389648438	150.85000610351562	6512900.0
615	2021-05-17	160.42999267578125	163.3699951171875	156.7239990234375	159.0	4231600.0
616	2021-05-18	159.52999877929688	165.75	157.89999389648438	160.16000366210938	4811400.0
617	2021-05-19	157.99000549316406	160.07000732421875	154.50999450683594	155.74000549316406	3943700.0
618	2021-05-20	165.97000122070312	166.80999755859375	158.88999938964844	159.9199981689453	4826300.0
619	2021-05-21	161.4499969482422	169.27999877929688	161.35000610351562	168.92999267578125	5169100.0
620	2021-05-24	164.1699981689453	166.8000030517578	161.00999450683594	162.88099670410156	4501300.0
621	2021-05-25	169.25999450683594	171.74000549316406	165.10000610351562	166.55999755859375	7759900.0
622	2021-05-26	175.58999633789062	175.6199951171875	168.50999450683594	168.6999969482422	6885200.0
623	2021-05-27	179.5399932861328	180.0	173.6300048828125	174.1999969482422	10844900.0
624	2021-05-28	185.00999450683594	186.63999938964844	178.36000061035156	178.6230010986328	8567200.0
625	2021-06-01	184.66000366210938	185.2790069580078	178.8000030517578	184.0800018310547	6010900.0
626	2021-06-02	191.60000610351562	194.5	183.27999877929688	183.89999389648438	10142500.0
627	2021-06-03	195.22000122070312	200.0	188.63299560546875	188.88999938964844	9270200.0
628	2021-06-04	206.07000732421875	207.3800048828125	197.3300018310547	197.89999389648438	11103300.0
629	2021-06-07	219.57000732421875	227.7100067138672	206.4199981689453	207.10299682617188	19034400.0
630	2021-06-08	213.0	222.34500122070312	202.5	220.10000610351562	11857600.0
631	2021-06-09	217.44000244140625	221.5	212.00999450683594	212.3000030517578	8016500.0
632	2021-06-10	217.0	221.8800048828125	207.6999969482422	216.6199951171875	11763100.0
633	2021-06-11	218.85000610351562	218.89999389648438	211.8000030517578	211.89999389648438	5576000.0
634	2021-06-14	207.41000366210938	213.49000549316406	198.0	213.2729949951172	11743700.0
635	2021-06-15	201.58999633789062	207.85000610351562	199.1999969482422	203.49000549316406	6786300.0
636	2021-06-16	197.83999633789062	203.97999572753906	193.20199584960938	200.0	7264700.0
637	2021-06-17	202.47000122070312	203.9219970703125	197.72000122070312	200.0	4955200.0
638	2021-06-18	199.19000244140625	204.83999633789062	194.50999450683594	201.39300537109375	6663800.0
639	2021-06-21	208.24000549316406	211.0399932861328	200.0	200.86000061035156	7423100.0
640	2021-06-22	221.36000061035156	222.40499877929688	210.25	210.75999450683594	10066300.0
641	2021-06-23	212.0399932861328	224.57000732421875	205.5500030517578	219.97999572753906	14558400.0
642	2021-06-24	220.13999938964844	221.49000549316406	213.4600067138672	214.3800048828125	8171900.0
643	2021-06-25	219.94000244140625	226.50999450683594	216.3300018310547	221.25999450683594	13315600.0
644	2021-06-28	222.94000244140625	225.09100341796875	215.60000610351562	223.0	6190600.0
645	2021-06-29	234.4600067138672	238.39999389648438	219.3300018310547	221.19000244140625	11417000.0
646	2021-06-30	234.97999572753906	245.6999969482422	232.41000366210938	237.97999572753906	9319100.0
647	2021-07-01	235.11000061035156	236.7100067138672	227.6699981689453	236.3000030517578	5927500.0
648	2021-07-02	234.3000030517578	238.89999389648438	230.13999938964844	235.10000610351562	4197800.0
649	2021-07-06	233.33999633789062	234.60000610351562	225.42999267578125	229.6199951171875	4956500.0
650	2021-07-07	221.89999389648438	231.86000061035156	220.82000732421875	231.75999450683594	4889300.0
651	2021-07-08	232.7899932861328	233.41000366210938	214.07000732421875	215.66000366210938	8719400.0
652	2021-07-09	232.80999755859375	233.8000030517578	224.27999877929688	231.96499633789062	5305100.0
653	2021-07-12	239.33999633789062	242.38900756835938	229.1999969482422	230.97999572753906	6938200.0
654	2021-07-13	235.14999389648438	239.82000732421875	233.80099487304688	239.13999938964844	4186400.0
655	2021-07-14	246.66000366210938	249.9199981689453	237.22000122070312	237.2449951171875	9420400.0
656	2021-07-15	259.67498779296875	261.2200012207031	245.5050048828125	246.66000366210938	15130800.0
657	2021-07-16	286.42999267578125	288.8800048828125	271.5	276.9200134277344	41397300.0
658	2021-07-19	313.5899963378906	317.8800048828125	283.1400146484375	284.5400085449219	35526800.0
659	2021-07-20	307.3299865722656	342.510009765625	292.0	318.2200012207031	123115500.0
660	2021-07-21	321.1099853515625	325.8800048828125	293.6199951171875	298.510009765625	30859300.0
661	2021-07-22	323.4800109863281	329.6000061035156	316.2900085449219	319.0	16491300.0
662	2021-07-23	348.8299865722656	349.45001220703125	325.1700134277344	330.8999938964844	23431400.0
663	2021-07-26	335.8699951171875	362.0	329.1499938964844	352.0	23387800.0
664	2021-07-27	328.5	344.8890075683594	318.2900085449219	335.3089904785156	17196700.0
665	2021-07-28	349.32000732421875	350.989990234375	327.5	333.010009765625	13091600.0
666	2021-07-29	345.6400146484375	351.2200012207031	336.0	350.6400146484375	10100700.0
667	2021-07-30	353.6000061035156	359.8999938964844	342.2799987792969	346.8999938964844	11345700.0
668	2021-08-02	346.6099853515625	365.6000061035156	343.20001220703125	360.0	13685900.0
669	2021-08-03	386.510009765625	386.9800109863281	344.5	348.5	20424100.0
670	2021-08-04	419.04998779296875	433.0	377.1099853515625	385.0	32251600.0
671	2021-08-05	416.260009765625	443.989990234375	403.0	409.7200012207031	25571500.0
672	2021-08-06	413.7200012207031	419.260009765625	393.6099853515625	410.29998779296875	18924600.0
673	2021-08-09	484.4700012207031	493.7569885253906	409.6600036621094	411.3009948730469	42269900.0
674	2021-08-10	456.760009765625	497.489990234375	454.0	485.5	36503700.0
675	2021-08-11	385.3299865722656	453.7300109863281	372.0	443.57000732421875	53882200.0
676	2021-08-12	391.4200134277344	406.3500061035156	377.0899963378906	400.0	34310000.0
677	2021-08-13	389.7799987792969	406.32000732421875	387.1000061035156	405.239990234375	16533700.0
678	2021-08-16	373.8599853515625	379.57000732421875	349.0	379.2699890136719	23403400.0
679	2021-08-17	401.8599853515625	402.489990234375	358.54998779296875	361.0	25982100.0
680	2021-08-18	398.79998779296875	413.29998779296875	386.2099914550781	406.5	19121800.0
681	2021-08-19	375.5299987792969	394.9200134277344	375.0	385.0	14254700.0
682	2021-08-20	382.9800109863281	387.489990234375	369.260009765625	374.5480041503906	13216700.0
683	2021-08-23	411.8900146484375	411.9700012207031	385.7720031738281	390.3399963378906	15796500.0
684	2021-08-24	394.94000244140625	407.5799865722656	387.55999755859375	405.69000244140625	13957500.0
685	2021-08-25	397.8699951171875	413.79998779296875	387.9700012207031	391.70001220703125	14427600.0
686	2021-08-26	400.29998779296875	404.6700134277344	392.15301513671875	395.45001220703125	8904400.0
687	2021-08-27	382.2200012207031	398.9800109863281	378.7200012207031	398.82501220703125	13188500.0
688	2021-08-30	370.69000244140625	389.0400085449219	362.79998779296875	369.0	15529800.0
689	2021-08-31	376.69000244140625	384.67999267578125	370.5	375.9100036621094	10922500.0
690	2021-09-01	389.94000244140625	394.9800109863281	375.20001220703125	382.8370056152344	11617300.0
691	2021-09-02	397.6600036621094	402.79998779296875	390.5150146484375	393.1300048828125	8902900.0
692	2021-09-03	416.70001220703125	416.80999755859375	388.67999267578125	392.7099914550781	13835300.0
693	2021-09-07	436.3900146484375	438.54998779296875	408.9599914550781	409.5	15995100.0
694	2021-09-08	422.8999938964844	437.1700134277344	418.20001220703125	433.7200012207031	11477800.0
695	2021-09-09	455.9200134277344	459.4200134277344	427.0899963378906	429.92999267578125	22189600.0
696	2021-09-10	449.3800048828125	464.8500061035156	448.1099853515625	463.1570129394531	12604800.0
697	2021-09-13	419.7200012207031	448.80999755859375	415.0	448.0	15664700.0
698	2021-09-14	427.7099914550781	443.760009765625	418.63299560546875	419.2699890136719	14736500.0
699	2021-09-15	434.4599914550781	437.79998779296875	422.1600036621094	427.4549865722656	12893600.0
700	2021-09-16	440.6499938964844	446.6400146484375	429.0	431.2099914550781	10107400.0
701	2021-09-17	430.04998779296875	442.0	406.8699951171875	438.5299987792969	30536400.0
702	2021-09-20	423.3299865722656	435.45001220703125	416.510986328125	417.5069885253906	12929400.0
703	2021-09-21	434.0400085449219	439.5899963378906	420.29998779296875	424.29998779296875	9355300.0
704	2021-09-22	440.7200012207031	443.7300109863281	428.6000061035156	433.0899963378906	9003500.0
705	2021-09-23	454.6000061035156	458.5	438.7900085449219	439.7850036621094	9620300.0
706	2021-09-24	430.1400146484375	453.6099853515625	426.6099853515625	448.0799865722656	12984600.0
707	2021-09-27	408.8399963378906	434.0	407.2550048828125	430.60101318359375	13348200.0
708	2021-09-28	384.2099914550781	403.2959899902344	376.0299987792969	398.55999755859375	15936000.0
709	2021-09-29	378.8999938964844	397.9800109863281	375.5539855957031	393.2099914550781	11416700.0
710	2021-09-30	384.8599853515625	390.6000061035156	377.1000061035156	381.82000732421875	9611500.0
711	2021-10-01	341.0899963378906	359.114990234375	323.4100036621094	358.3299865722656	34351300.0
712	2021-10-04	325.8399963378906	330.55499267578125	305.0	308.8800048828125	23331500.0
713	2021-10-05	332.1099853515625	338.0329895019531	327.20001220703125	331.0	11637500.0
714	2021-10-06	302.4200134277344	325.67999267578125	300.6199951171875	318.7099914550781	17457400.0
715	2021-10-07	309.3599853515625	317.3500061035156	293.5799865722656	295.4599914550781	15791000.0
716	2021-10-08	304.9100036621094	314.04998779296875	297.5400085449219	310.79998779296875	10631800.0
717	2021-10-11	305.1000061035156	314.1099853515625	298.1000061035156	299.32000732421875	7625800.0
718	2021-10-12	311.1300048828125	315.94000244140625	301.9100036621094	313.0350036621094	10193200.0
719	2021-10-13	321.5	327.739990234375	313.29998779296875	314.8999938964844	12770600.0
720	2021-10-14	331.8800048828125	337.3599853515625	322.1000061035156	329.0	12851300.0
721	2021-10-15	324.2099914550781	341.54901123046875	318.5	341.010009765625	17239800.0
722	2021-10-18	334.8399963378906	338.5400085449219	320.5369873046875	322.260009765625	8753700.0
723	2021-10-19	333.6099853515625	347.8699951171875	331.010009765625	339.1050109863281	8561100.0
724	2021-10-20	333.010009765625	338.6000061035156	329.3599853515625	334.010009765625	4983200.0
725	2021-10-21	339.57000732421875	341.5199890136719	333.3999938964844	337.2099914550781	5597600.0
726	2021-10-22	326.5400085449219	335.75	317.17999267578125	332.53900146484375	7780200.0
727	2021-10-25	349.55999755859375	350.05999755859375	323.2699890136719	327.3599853515625	9772200.0
728	2021-10-26	345.739990234375	356.7699890136719	341.3699951171875	352.0	6673500.0
729	2021-10-27	340.8800048828125	350.6400146484375	338.3399963378906	344.25	4716000.0
730	2021-10-28	347.9200134277344	353.2799987792969	341.5400085449219	343.1000061035156	4738900.0
731	2021-10-29	345.2099914550781	347.70001220703125	337.25	344.4700012207031	4459000.0
732	2021-11-01	337.1700134277344	338.07000732421875	320.54998779296875	334.989990234375	8662800.0
733	2021-11-02	348.6400146484375	349.45001220703125	337.0400085449219	338.739990234375	5259400.0
734	2021-11-03	345.9200134277344	350.1000061035156	336.20001220703125	350.0	6447800.0
735	2021-11-04	284.0199890136719	297.7300109863281	278.0	295.80999755859375	30967700.0
736	2021-11-05	236.99000549316406	246.10000610351562	210.9600067138672	241.57000732421875	59630300.0
737	2021-11-08	244.67999267578125	245.9199981689453	233.05999755859375	233.05999755859375	14606800.0
738	2021-11-09	236.85000610351562	250.57000732421875	232.2100067138672	246.07000732421875	10960300.0
739	2021-11-10	228.9600067138672	239.10499572753906	225.57000732421875	230.10000610351562	9118500.0
740	2021-11-11	225.82000732421875	232.27000427246094	221.60000610351562	227.6699981689453	8359400.0
741	2021-11-12	231.19000244140625	232.55999755859375	224.41900634765625	225.86000061035156	6831800.0
742	2021-11-15	235.07000732421875	236.60000610351562	225.6300048828125	230.8249969482422	5665200.0
743	2021-11-16	234.27999877929688	239.99000549316406	230.28599548339844	234.00999450683594	5332000.0
744	2021-11-17	242.22999572753906	249.13999938964844	234.57000732421875	234.7899932861328	8015800.0
745	2021-11-18	251.41000366210938	253.19000244140625	243.7899932861328	246.1199951171875	7395600.0
746	2021-11-19	263.7799987792969	274.8399963378906	258.0899963378906	265.4150085449219	15624000.0
747	2021-11-22	282.69000244140625	289.0	264.20001220703125	268.07000732421875	13852800.0
748	2021-11-23	276.3800048828125	281.9800109863281	269.17999267578125	277.739990234375	6900200.0
749	2021-11-24	273.3900146484375	275.2799987792969	266.30999755859375	273.010009765625	4760200.0
750	2021-11-26	329.6300048828125	350.1499938964844	313.0	319.3399963378906	35901200.0
751	2021-11-29	368.510009765625	376.6499938964844	350.2699890136719	370.3299865722656	33950600.0
752	2021-11-30	352.42999267578125	357.6400146484375	337.2900085449219	351.5799865722656	25159300.0
753	2021-12-01	310.6099853515625	336.3599853515625	310.57000732421875	330.0	21549200.0
754	2021-12-02	301.489990234375	318.4700012207031	291.0299987792969	301.2900085449219	15409500.0
755	2021-12-03	306.7200012207031	318.7850036621094	293.6000061035156	318.0899963378906	12700100.0
756	2021-12-06	265.3299865722656	287.4800109863281	256.55999755859375	280.8500061035156	19845000.0
757	2021-12-07	282.3500061035156	287.7699890136719	263.07000732421875	268.1400146484375	10767100.0
758	2021-12-08	283.3999938964844	288.2799987792969	272.9100036621094	282.3800048828125	7107700.0
759	2021-12-09	272.2099914550781	285.7099914550781	271.3299865722656	285.19000244140625	5231800.0
760	2021-12-10	257.05999755859375	261.96600341796875	233.50999450683594	235.40499877929688	17506600.0
761	2021-12-13	271.989990234375	275.7799987792969	256.97100830078125	257.3999938964844	10588700.0
762	2021-12-14	277.1600036621094	278.3299865722656	257.20001220703125	264.2950134277344	6444900.0
763	2021-12-15	283.2799987792969	290.3500061035156	271.54998779296875	271.79901123046875	9269500.0
764	2021-12-16	282.0199890136719	287.1340026855469	277.07000732421875	284.20001220703125	5974300.0
765	2021-12-17	294.79998779296875	296.3900146484375	269.0	275.57000732421875	10627500.0
766	2021-12-20	276.3800048828125	321.30499267578125	275.1199951171875	321.30499267578125	16985300.0
767	2021-12-21	268.1400146484375	281.29998779296875	257.20001220703125	275.5	12537400.0
768	2021-12-22	251.36000061035156	267.0	245.5	264.05999755859375	13957300.0
769	2021-12-23	249.99000549316406	253.64999389648438	238.5	250.41000366210938	9839200.0
770	2021-12-27	246.8800048828125	252.72000122070312	240.5800018310547	243.0	8252300.0
771	2021-12-28	241.44000244140625	254.57000732421875	237.5800018310547	245.36500549316406	9288000.0
772	2021-12-29	247.8800048828125	249.48899841308594	233.1999969482422	239.3300018310547	9144600.0
773	2021-12-30	251.60000610351562	254.32000732421875	242.13499450683594	243.8300018310547	6581800.0
774	2021-12-31	253.97999572753906	259.1990051269531	246.6999969482422	249.8800048828125	6822000.0
775	2022-01-03	235.0500030517578	249.4199981689453	231.0800018310547	247.1199951171875	11860900.0
776	2022-01-04	233.05999755859375	239.42999267578125	225.24000549316406	232.1999969482422	10455000.0
777	2022-01-05	215.22999572753906	237.8800048828125	214.60000610351562	232.10000610351562	9042200.0
778	2022-01-06	216.05999755859375	222.22000122070312	205.22999572753906	216.03500366210938	8173000.0
779	2022-01-07	213.86000061035156	221.9669952392578	211.9499969482422	216.41400146484375	5283100.0
780	2022-01-10	233.6999969482422	241.99000549316406	207.5	211.3699951171875	17191500.0
781	2022-01-11	221.38999938964844	228.0	220.27999877929688	226.0	7331200.0
782	2022-01-12	222.88999938964844	228.5	218.75999450683594	220.47999572753906	5846600.0
783	2022-01-13	210.1699981689453	221.5	209.5800018310547	219.55999755859375	7405700.0
784	2022-01-14	204.72999572753906	212.75999450683594	200.0800018310547	204.00999450683594	10167500.0
785	2022-01-18	186.61000061035156	198.82000732421875	185.38999938964844	196.91400146484375	11030800.0
786	2022-01-19	174.07000732421875	191.33999633789062	173.41000366210938	188.83999633789062	10597600.0
787	2022-01-20	167.52000427246094	177.47000122070312	166.21499633789062	174.99000549316406	11489600.0
788	2022-01-21	160.07000732421875	171.25399780273438	157.2899932861328	166.22999572753906	11801300.0
789	2022-01-24	157.3000030517578	158.0	138.1699981689453	153.47000122070312	16626800.0
790	2022-01-25	152.5399932861328	168.25999450683594	150.0	156.00999450683594	11475000.0
791	2022-01-26	154.9600067138672	165.85000610351562	152.8000030517578	157.99000549316406	9295900.0
792	2022-01-27	148.6199951171875	158.27999877929688	146.5399932861328	157.42999267578125	8661700.0
793	2022-01-28	159.47000122070312	159.8699951171875	146.75999450683594	149.9499969482422	6756200.0
794	2022-01-31	169.3300018310547	170.3300018310547	154.55999755859375	160.0500030517578	9292600.0
795	2022-02-01	172.74000549316406	177.57000732421875	167.2899932861328	175.1999969482422	7329800.0
796	2022-02-02	169.61000061035156	177.1999969482422	163.5800018310547	170.8070068359375	5395000.0
797	2022-02-03	163.9499969482422	170.10000610351562	163.1999969482422	165.07000732421875	4490400.0
798	2022-02-04	163.00999450683594	167.5	160.25	165.63999938964844	4375700.0
799	2022-02-07	160.27000427246094	165.5399932861328	156.27000427246094	162.2030029296875	4429300.0
800	2022-02-08	153.30999755859375	157.1699981689453	147.57000732421875	155.1999969482422	7616400.0
801	2022-02-09	164.02999877929688	164.22999572753906	154.17300415039062	154.3699951171875	5621600.0
802	2022-02-10	160.4199981689453	168.6699981689453	157.5399932861328	158.0	5965400.0
803	2022-02-11	161.32000732421875	168.7899932861328	160.0800018310547	161.25	5249700.0
804	2022-02-14	142.47000122070312	159.5	138.13999938964844	157.5260009765625	16669500.0
805	2022-02-15	151.1199951171875	152.92999267578125	139.21099853515625	142.49000549316406	10899700.0
806	2022-02-16	151.80999755859375	152.38999938964844	144.5	147.6199951171875	5536000.0
807	2022-02-17	146.36000061035156	154.66000366210938	145.27999877929688	150.1999969482422	6182300.0
808	2022-02-18	145.74000549316406	151.45599365234375	141.30999755859375	147.5500030517578	5457100.0
809	2022-02-22	144.97000122070312	151.1999969482422	141.86000061035156	142.25999450683594	6637700.0
810	2022-02-23	135.72999572753906	145.718994140625	134.0	145.1699981689453	7822300.0
811	2022-02-24	156.22999572753906	156.4199981689453	138.1199951171875	139.86500549316406	17396000.0
812	2022-02-25	151.3300018310547	156.19000244140625	147.00999450683594	156.02000427246094	7818000.0
813	2022-02-28	153.60000610351562	155.47000122070312	147.44000244140625	150.97999572753906	6601700.0
814	2022-03-01	149.52000427246094	156.37899780273438	147.9199981689453	152.47999572753906	4842200.0
815	2022-03-02	147.86000061035156	150.57000732421875	140.44000244140625	149.44000244140625	5393600.0
816	2022-03-03	141.52000427246094	149.23199462890625	139.52999877929688	147.89999389648438	4623200.0
817	2022-03-04	136.4600067138672	143.91000366210938	135.91000366210938	140.82000732421875	5503000.0
818	2022-03-07	126.45999908447266	138.39999389648438	126.27999877929688	135.1199951171875	6177200.0
819	2022-03-08	129.27999877929688	136.9600067138672	122.01000213623047	125.0	6675700.0
820	2022-03-09	142.49000549316406	145.27999877929688	132.0500030517578	132.0749969482422	9533900.0
821	2022-03-10	139.52000427246094	140.8300018310547	135.85000610351562	139.50999450683594	5557100.0
822	2022-03-11	138.1999969482422	145.8000030517578	138.0	140.75	5356400.0
823	2022-03-14	150.07000732421875	166.75	139.72999572753906	140.1999969482422	22841100.0
824	2022-03-15	148.1199951171875	158.0	141.75	156.27000427246094	13191500.0
825	2022-03-16	169.36000061035156	169.8000030517578	149.6699981689453	150.0	14087400.0
826	2022-03-17	168.25999450683594	172.13699340820312	160.66000366210938	167.75	7786200.0
827	2022-03-18	178.92999267578125	180.8000030517578	170.10000610351562	171.5800018310547	12529400.0
828	2022-03-21	175.3800048828125	182.60000610351562	172.44000244140625	179.91000366210938	6015600.0
829	2022-03-22	186.72000122070312	188.0	168.17999267578125	175.3800048828125	8568000.0
830	2022-03-23	178.72999572753906	185.75	176.8000030517578	184.66000366210938	7317200.0
831	2022-03-24	179.67999267578125	181.86000061035156	172.35000610351562	175.83999633789062	6317300.0
832	2022-03-25	165.9199981689453	179.19000244140625	163.031005859375	178.25	8292800.0
833	2022-03-28	173.0800018310547	174.4499969482422	165.8000030517578	167.3699951171875	6437400.0
834	2022-03-29	180.63999938964844	182.10000610351562	171.02999877929688	174.07000732421875	7226300.0
835	2022-03-30	174.9199981689453	187.7100067138672	172.77000427246094	182.57000732421875	7029000.0
836	2022-03-31	172.25999450683594	178.43699645996094	171.11000061035156	175.22000122070312	5683500.0
837	2022-04-01	176.58999633789062	179.02999877929688	170.60000610351562	173.35000610351562	4913700.0
838	2022-04-04	172.5399932861328	180.8699951171875	171.07000732421875	177.24000549316406	5908600.0
839	2022-04-05	162.0500030517578	172.39500427246094	160.42999267578125	169.25	6653000.0
840	2022-04-06	154.6199951171875	161.63999938964844	150.7050018310547	157.47999572753906	7409800.0
841	2022-04-07	159.0	159.7740020751953	151.38999938964844	153.1300048828125	5726300.0
842	2022-04-08	160.83999633789062	165.17999267578125	156.60000610351562	156.7899932861328	5456500.0
843	2022-04-11	160.0	163.35000610351562	152.10000610351562	156.0	5226700.0
844	2022-04-12	159.5	164.7779998779297	157.0	158.99000549316406	5040800.0
845	2022-04-13	169.66000366210938	172.4600067138672	155.69000244140625	158.3699951171875	6735300.0
846	2022-04-14	165.49000549316406	170.75	164.85000610351562	168.58999633789062	4348300.0
847	2022-04-18	154.75	165.88999938964844	154.27000427246094	165.0	4826000.0
848	2022-04-19	152.72000122070312	153.6699981689453	147.22999572753906	151.77000427246094	6561400.0
849	2022-04-20	150.1199951171875	153.6699981689453	146.55999755859375	152.97000122070312	3925600.0
850	2022-04-21	144.5	154.7100067138672	144.02999877929688	149.42999267578125	3911700.0
851	2022-04-22	140.33999633789062	148.80999755859375	139.86500549316406	143.22999572753906	4114100.0
852	2022-04-25	150.41000366210938	151.3699951171875	139.39999389648438	139.89999389648438	6101000.0
853	2022-04-26	145.7899932861328	151.74000549316406	143.99000549316406	148.47999572753906	5155100.0
854	2022-04-27	142.42999267578125	149.85000610351562	139.30999755859375	146.08999633789062	4716700.0
855	2022-04-28	142.52000427246094	148.4499969482422	136.0850067138672	143.72999572753906	5678900.0
856	2022-04-29	134.41000366210938	150.35000610351562	134.19000244140625	144.47000122070312	7103100.0
857	2022-05-02	142.0800018310547	146.4499969482422	134.82000732421875	134.8699951171875	7773200.0
858	2022-05-03	146.5399932861328	149.27999877929688	137.52999877929688	141.92999267578125	6326000.0
859	2022-05-04	155.0500030517578	155.4600067138672	142.22799682617188	153.47999572753906	11093100.0
860	2022-05-05	142.02000427246094	152.0	138.64999389648438	151.8699951171875	8060900.0
861	2022-05-06	134.39999389648438	140.60000610351562	131.0	139.6999969482422	7013000.0
862	2022-05-09	135.8000030517578	141.6529998779297	131.77999877929688	132.7899932861328	9625800.0
863	2022-05-10	132.32000732421875	139.05499267578125	127.61000061035156	137.39999389648438	8180200.0
864	2022-05-11	123.43000030517578	134.91000366210938	122.72000122070312	130.74000549316406	7409300.0
865	2022-05-12	130.1699981689453	132.93699645996094	119.01000213623047	120.5999984741211	7106700.0
866	2022-05-13	137.91000366210938	141.64999389648438	132.30999755859375	132.30999755859375	6494700.0
867	2022-05-16	136.25999450683594	141.60000610351562	133.82000732421875	135.8699951171875	4535600.0
868	2022-05-17	142.27999877929688	143.88999938964844	136.08999633789062	137.52000427246094	5960700.0
869	2022-05-18	137.7100067138672	144.1300048828125	136.2899932861328	138.41000366210938	4977800.0
870	2022-05-19	143.3800048828125	148.5	140.4600067138672	140.8699951171875	7708100.0
871	2022-05-20	136.25	144.77000427246094	131.35000610351562	143.07000732421875	5882500.0
872	2022-05-23	137.6199951171875	141.30999755859375	136.23500061035156	137.60000610351562	4284400.0
873	2022-05-24	132.05999755859375	136.60000610351562	126.7699966430664	136.23500061035156	6154300.0
874	2022-05-25	130.85000610351562	133.0	126.27999877929688	130.97999572753906	5343300.0
875	2022-05-26	135.8000030517578	136.13999938964844	126.52999877929688	130.85000610351562	5155600.0
876	2022-05-27	147.66000366210938	148.5399932861328	136.58999633789062	137.3800048828125	7590700.0
877	2022-05-31	145.3300018310547	149.44000244140625	142.74000549316406	145.05499267578125	8343900.0
878	2022-06-01	143.39999389648438	149.0800018310547	140.8699951171875	146.08999633789062	3646600.0
879	2022-06-02	140.17999267578125	142.5	130.9199981689453	140.1999969482422	7148000.0
880	2022-06-03	137.14999389648438	143.3800048828125	135.07000732421875	139.5800018310547	4059300.0
881	2022-06-06	140.0	143.0	136.7100067138672	137.99000549316406	3140000.0
882	2022-06-07	145.33999633789062	146.35499572753906	137.9600067138672	139.3699951171875	4072500.0
883	2022-06-08	148.52999877929688	152.72999572753906	146.75	147.47000122070312	4711300.0
884	2022-06-09	134.0399932861328	148.74000549316406	134.0	148.4600067138672	7534000.0
885	2022-06-10	127.12000274658203	134.69000244140625	124.52999877929688	132.88999938964844	6259000.0
886	2022-06-13	117.12999725341797	124.77999877929688	115.61000061035156	122.70999908447266	6700700.0
887	2022-06-14	121.55999755859375	123.1500015258789	115.88999938964844	117.26000213623047	5499100.0
888	2022-06-15	128.52999877929688	131.3800048828125	122.44000244140625	122.44000244140625	6965000.0
889	2022-06-16	121.08000183105469	125.25499725341797	118.05999755859375	124.37999725341797	5720000.0
890	2022-06-17	128.02999877929688	128.77000427246094	120.19999694824219	120.7300033569336	8356000.0
891	2022-06-21	129.99000549316406	134.5749969482422	129.6699981689453	130.4949951171875	4321400.0
892	2022-06-22	136.07000732421875	139.89999389648438	126.58999633789062	127.5	6044000.0
893	2022-06-23	143.25999450683594	143.66000366210938	132.8000030517578	136.0399932861328	4721200.0
894	2022-06-24	144.27000427246094	144.88999938964844	138.22000122070312	143.99000549316406	8480500.0
895	2022-06-27	145.36000061035156	146.39999389648438	138.49000549316406	143.0	4392800.0
896	2022-06-28	142.19000244140625	149.7899932861328	140.9499969482422	143.39999389648438	3984900.0
897	2022-06-29	142.80999755859375	144.36000061035156	138.6179962158203	140.4250030517578	2908100.0
898	2022-06-30	142.85000610351562	147.35000610351562	135.52000427246094	143.39999389648438	5631700.0
899	2022-07-01	149.9499969482422	151.10000610351562	139.5399932861328	141.92999267578125	4838200.0
900	2022-07-05	155.5399932861328	158.7899932861328	146.83999633789062	148.66000366210938	6013700.0
901	2022-07-06	159.55999755859375	161.00999450683594	150.39999389648438	154.50999450683594	4955600.0
902	2022-07-07	172.39999389648438	173.66000366210938	159.3800048828125	159.5	7626000.0
903	2022-07-08	176.22999572753906	180.72999572753906	170.36000061035156	170.72000122070312	7547200.0
904	2022-07-11	175.25999450683594	180.47999572753906	171.2899932861328	173.50999450683594	6587200.0
905	2022-07-12	173.25	176.89999389648438	170.16000366210938	174.72999572753906	5141500.0
906	2022-07-13	171.24000549316406	176.64999389648438	167.14999389648438	168.8800048828125	4075800.0
907	2022-07-14	159.9199981689453	170.86199951171875	155.92999267578125	169.24000549316406	6759000.0
908	2022-07-15	166.91000366210938	167.0	155.92999267578125	161.0	4272900.0
909	2022-07-18	163.39999389648438	172.72999572753906	162.55999755859375	169.11000061035156	3515400.0
910	2022-07-19	167.13999938964844	167.97999572753906	161.27000427246094	166.75999450683594	3006500.0
911	2022-07-20	166.88999938964844	172.50999450683594	163.9199981689453	167.0	2888900.0
912	2022-07-21	168.88999938964844	171.88999938964844	165.25	165.36000061035156	2518400.0
913	2022-07-22	163.52000427246094	171.10499572753906	161.43499755859375	170.0	2925000.0
914	2022-07-25	165.69000244140625	167.26800537109375	159.1300048828125	162.75	2488500.0
915	2022-07-26	160.89999389648438	166.3000030517578	159.90499877929688	166.3000030517578	2884700.0
916	2022-07-27	158.02000427246094	161.28199768066406	154.10000610351562	161.0	4285000.0
917	2022-07-28	158.07000732421875	158.80999755859375	151.72999572753906	157.0	3494600.0
918	2022-07-29	164.08999633789062	164.60000610351562	159.44000244140625	161.44000244140625	3859000.0
919	2022-08-01	161.50999450683594	166.1790008544922	160.05999755859375	163.85000610351562	3794000.0
920	2022-08-02	160.80999755859375	165.2899932861328	160.75999450683594	161.02999877929688	3522800.0
921	2022-08-03	186.49000549316406	189.3300018310547	167.74000549316406	167.74000549316406	13750900.0
922	2022-08-04	194.17999267578125	197.44000244140625	185.47000122070312	185.75	6877000.0
923	2022-08-05	186.83999633789062	192.39999389648438	182.25999450683594	189.27099609375	5426000.0
924	2022-08-08	182.94000244140625	190.27999877929688	180.08999633789062	185.1999969482422	4078600.0
925	2022-08-09	171.13999938964844	180.7100067138672	169.20199584960938	176.00999450683594	5082500.0
926	2022-08-10	174.27000427246094	176.67999267578125	169.82000732421875	174.08999633789062	3550300.0
927	2022-08-11	171.80999755859375	179.85000610351562	171.05999755859375	174.43499755859375	3340500.0
928	2022-08-12	171.17999267578125	173.9499969482422	168.63999938964844	172.67999267578125	2818000.0
929	2022-08-15	176.77999877929688	179.3300018310547	171.85000610351562	172.85000610351562	4884000.0
930	2022-08-16	167.9600067138672	180.1300048828125	166.60499572753906	176.0	5053600.0
931	2022-08-17	158.0	167.6199951171875	157.67999267578125	165.0449981689453	5518200.0
932	2022-08-18	150.0	158.50999450683594	148.25999450683594	157.0	7043400.0
933	2022-08-19	146.10000610351562	150.75	144.99000549316406	147.63999938964844	4688300.0
934	2022-08-22	142.47000122070312	148.8800048828125	141.57000732421875	145.25	4488900.0
935	2022-08-23	143.77999877929688	144.80799865722656	139.2100067138672	141.6999969482422	3677600.0
936	2022-08-24	141.42999267578125	144.22000122070312	140.6300048828125	142.66000366210938	3486400.0
937	2022-08-25	142.0500030517578	142.27999877929688	137.77999877929688	142.25	3422800.0
938	2022-08-26	136.6999969482422	145.5	136.66000366210938	142.8000030517578	3997200.0
939	2022-08-29	137.25999450683594	139.3699951171875	135.0	135.08999633789062	3239000.0
940	2022-08-30	135.92999267578125	138.0	132.8179931640625	137.89999389648438	3607100.0
941	2022-08-31	132.27000427246094	139.8800048828125	131.7100067138672	136.9499969482422	4396500.0
942	2022-09-01	138.9499969482422	139.0	130.11000061035156	131.1300048828125	6664800.0
943	2022-09-02	138.57000732421875	140.92999267578125	137.468994140625	140.36000061035156	5267700.0
944	2022-09-06	130.0800018310547	138.39999389648438	129.82000732421875	138.0	5871400.0
945	2022-09-07	134.89999389648438	135.10000610351562	129.5800018310547	129.67999267578125	3967600.0
946	2022-09-08	141.27999877929688	142.25999450683594	136.10000610351562	136.6999969482422	5053500.0
947	2022-09-09	142.27999877929688	142.64999389648438	138.05999755859375	142.0399932861328	3499100.0
948	2022-09-12	140.32000732421875	144.78799438476562	139.75999450683594	142.0	3442200.0
949	2022-09-13	131.3000030517578	138.22999572753906	131.0500030517578	136.05999755859375	4907200.0
950	2022-09-14	139.39999389648438	141.82000732421875	133.58999633789062	134.00999450683594	7904900.0
951	2022-09-15	135.86000061035156	139.83999633789062	135.5800018310547	138.61000061035156	4359800.0
952	2022-09-16	137.74000549316406	139.8800048828125	133.75999450683594	134.3699951171875	7562400.0
953	2022-09-19	127.9000015258789	135.99000549316406	123.68499755859375	135.6999969482422	11469100.0
954	2022-09-20	129.7050018310547	134.35000610351562	125.79000091552734	125.80000305175781	8551100.0
955	2022-09-21	125.76000213623047	131.7899932861328	125.68000030517578	130.3699951171875	3852900.0
956	2022-09-22	124.31999969482422	126.08000183105469	122.9000015258789	124.31600189208984	3466300.0
957	2022-09-23	123.63999938964844	125.01000213623047	121.25	122.80999755859375	3942600.0
958	2022-09-26	119.69000244140625	125.87999725341797	119.55999755859375	123.33999633789062	3824700.0
959	2022-09-27	122.2300033569336	125.16000366210938	120.25	120.58000183105469	3798000.0
960	2022-09-28	122.1500015258789	126.29000091552734	121.81999969482422	123.58000183105469	4245900.0
961	2022-09-29	118.06999969482422	120.58000183105469	115.02999877929688	119.9000015258789	4755200.0
962	2022-09-30	118.25	122.58000183105469	118.08000183105469	118.44000244140625	3856000.0
963	2022-10-03	120.98999786376953	122.39800262451172	115.41000366210938	119.31999969482422	3812200.0
964	2022-10-04	125.66999816894531	126.41000366210938	123.5	123.66999816894531	3464300.0
965	2022-10-05	125.62000274658203	126.73999786376953	121.61000061035156	122.4000015258789	2277600.0
966	2022-10-06	125.1500015258789	127.63999938964844	122.93000030517578	124.77999877929688	2363400.0
967	2022-10-07	119.31999969482422	123.36000061035156	118.45999908447266	121.5	3158400.0
968	2022-10-10	123.41999816894531	125.25	118.47000122070312	119.31999969482422	3824100.0
969	2022-10-11	120.72000122070312	124.77999877929688	118.94000244140625	123.29000091552734	2963700.0
970	2022-10-12	130.72000122070312	141.47000122070312	129.61000061035156	135.55499267578125	17676000.0
971	2022-10-13	134.72000122070312	136.1199951171875	126.19000244140625	126.36000061035156	5068100.0
972	2022-10-14	134.0	136.16000366210938	131.31500244140625	135.67999267578125	4579800.0
973	2022-10-17	139.25	140.32000732421875	133.0	135.52000427246094	4638400.0
974	2022-10-18	134.08999633789062	141.0	132.38999938964844	140.74000549316406	5096200.0
975	2022-10-19	123.5199966430664	133.2899932861328	122.91999816894531	132.5	6024500.0
976	2022-10-20	118.37999725341797	124.69000244140625	118.30999755859375	122.94000244140625	5497700.0
977	2022-10-21	128.32000732421875	130.3000030517578	122.02999877929688	123.7699966430664	8129300.0
978	2022-10-24	133.02000427246094	133.9600067138672	126.72000122070312	127.48999786376953	4102700.0
979	2022-10-25	136.57000732421875	138.35000610351562	133.00100708007812	134.0	4345300.0
980	2022-10-26	142.0	147.67999267578125	137.02000427246094	137.25	5733700.0
981	2022-10-27	144.11000061035156	146.25	140.8000030517578	143.3800048828125	3672400.0
982	2022-10-28	150.97000122070312	151.19000244140625	142.83999633789062	142.83999633789062	4567900.0
983	2022-10-31	150.3300018310547	154.33999633789062	148.57000732421875	149.42999267578125	3675200.0
984	2022-11-01	154.6199951171875	158.8800048828125	152.41000366210938	154.77000427246094	4344300.0
985	2022-11-02	148.6199951171875	156.17999267578125	148.3000030517578	154.1999969482422	5048400.0
986	2022-11-03	147.5	150.74600219726562	135.08999633789062	138.75999450683594	9194400.0
987	2022-11-04	158.41000366210938	160.74000549316406	143.64500427246094	149.6199951171875	8108500.0
988	2022-11-07	164.0399932861328	165.49000549316406	155.80999755859375	158.4600067138672	4858500.0
989	2022-11-08	164.61000061035156	167.49000549316406	159.05999755859375	162.4600067138672	3389200.0
990	2022-11-09	163.2100067138672	169.8300018310547	162.35000610351562	162.5	3813800.0
991	2022-11-10	168.55999755859375	169.27999877929688	161.7100067138672	164.52499389648438	4886100.0
992	2022-11-11	171.1999969482422	172.13499450683594	162.74000549316406	168.30999755859375	3611600.0
993	2022-11-14	179.02999877929688	184.24000549316406	169.27000427246094	169.27000427246094	6662500.0
994	2022-11-15	185.47000122070312	187.8699951171875	178.35000610351562	180.66000366210938	5159000.0
995	2022-11-16	185.25	188.64999389648438	182.8800048828125	184.44000244140625	4030000.0
996	2022-11-17	183.89999389648438	184.44000244140625	178.97999572753906	181.3300018310547	3372400.0
997	2022-11-18	181.58999633789062	188.4499969482422	181.22000122070312	184.0	3549500.0
998	2022-11-21	176.75	180.7899932861328	175.1699981689453	179.7100067138672	3100100.0
999	2022-11-22	179.58999633789062	179.8300018310547	170.27000427246094	176.0800018310547	3307100.0
1000	2022-11-23	176.80999755859375	179.36000061035156	174.5800018310547	178.00999450683594	2311800.0
1001	2022-11-25	176.39999389648438	179.13999938964844	173.41000366210938	175.00999450683594	1221100.0
1002	2022-11-28	175.3800048828125	184.22000122070312	174.6699981689453	177.08999633789062	3748500.0
1003	2022-11-29	173.14999389648438	179.0	171.52999877929688	176.14999389648438	2840900.0
1004	2022-11-30	175.91000366210938	176.75	169.05999755859375	173.52000427246094	3720200.0
1005	2022-12-01	181.47999572753906	185.89999389648438	172.3800048828125	173.41000366210938	4872000.0
1006	2022-12-02	182.35000610351562	182.8000030517578	177.0	178.5	2765400.0
1007	2022-12-05	175.92999267578125	183.68499755859375	173.58999633789062	180.99000549316406	3525400.0
1008	2022-12-06	173.5399932861328	175.77999877929688	169.6999969482422	175.02000427246094	3392300.0
1009	2022-12-07	179.0	180.38499450683594	171.85000610351562	172.30999755859375	3579300.0
1010	2022-12-08	184.6999969482422	185.2100067138672	177.52000427246094	179.1199951171875	3414000.0
1011	2022-12-09	177.35000610351562	185.40899658203125	177.10000610351562	185.0	3497800.0
1012	2022-12-12	165.1300048828125	175.7729949951172	162.77999877929688	175.52999877929688	5202200.0
1013	2022-12-13	197.5399932861328	208.52000427246094	184.02000427246094	187.3300018310547	26239600.0
1014	2022-12-14	208.9499969482422	217.25	192.54100036621094	195.0800018310547	21435200.0
1015	2022-12-15	207.25	212.44000244140625	202.08999633789062	207.61000061035156	9641000.0
1016	2022-12-16	193.2899932861328	209.85000610351562	190.6199951171875	206.3699951171875	11819400.0
1017	2022-12-19	189.88999938964844	204.0	187.86000061035156	200.0	6953300.0
1018	2022-12-20	201.16000366210938	204.22000122070312	187.5399932861328	189.0	9561800.0
1019	2022-12-21	210.0399932861328	210.22000122070312	199.75	201.85000610351562	7584000.0
1020	2022-12-22	208.33999633789062	212.47000122070312	201.61000061035156	209.82000732421875	5374600.0
1021	2022-12-23	199.0800018310547	208.99000549316406	197.55999755859375	206.69000244140625	6166000.0
1022	2022-12-27	180.1699981689453	201.42999267578125	179.8300018310547	199.89999389648438	6736000.0
1023	2022-12-28	176.5	183.75	174.50999450683594	180.0	5525600.0
1024	2022-12-29	178.86000061035156	182.5	175.39999389648438	178.19000244140625	3746800.0
1025	2022-12-30	179.6199951171875	179.69000244140625	172.30999755859375	176.22000122070312	3436000.0
1026	2023-01-03	178.99000549316406	184.38999938964844	178.22999572753906	180.85000610351562	4027900.0
1027	2023-01-04	177.36000061035156	183.61000061035156	175.6300048828125	182.4199981689453	2840900.0
1028	2023-01-05	173.50999450683594	175.51400756835938	171.60000610351562	174.8000030517578	3050600.0
1029	2023-01-06	180.35000610351562	181.74000549316406	171.39999389648438	174.9600067138672	3575000.0
1030	2023-01-09	183.9499969482422	188.36000061035156	177.27000427246094	181.8000030517578	4344000.0
1031	2023-01-10	189.64999389648438	189.80999755859375	181.5030059814453	182.6999969482422	2457900.0
1032	2023-01-11	186.63999938964844	189.64999389648438	182.66799926757812	188.57000732421875	3152700.0
1033	2023-01-12	188.05999755859375	189.2899932861328	179.14999389648438	186.5399932861328	3881600.0
1034	2023-01-13	192.0	192.1199951171875	185.0500030517578	185.0800018310547	3230200.0
1035	2023-01-17	190.69000244140625	194.6300048828125	187.63999938964844	187.89500427246094	3722100.0
1036	2023-01-18	197.02000427246094	207.50999450683594	195.02000427246094	200.32200622558594	11058900.0
1037	2023-01-19	190.3800048828125	197.30999755859375	190.32000732421875	196.2100067138672	4273900.0
1038	2023-01-20	193.97999572753906	194.5850067138672	188.52000427246094	190.60000610351562	4047200.0
1039	2023-01-23	196.94000244140625	198.86000061035156	192.2100067138672	192.61000061035156	2907300.0
1040	2023-01-24	196.75999450683594	197.05999755859375	193.21499633789062	195.8300018310547	1851300.0
1041	2023-01-25	193.07000732421875	194.9600067138672	189.75	194.3300018310547	2288200.0
1042	2023-01-26	193.24000549316406	195.0	187.5500030517578	194.42999267578125	2392300.0
1043	2023-01-27	189.35000610351562	193.52000427246094	188.27999877929688	191.91000366210938	3346500.0
1044	2023-01-30	180.8699951171875	187.58999633789062	180.63999938964844	187.22999572753906	3198200.0
1045	2023-01-31	176.05999755859375	180.2100067138672	173.77999877929688	176.5	6212700.0
1046	2023-02-01	174.3000030517578	176.3000030517578	167.27999877929688	174.6999969482422	5607500.0
1047	2023-02-02	176.35000610351562	176.72999572753906	170.50999450683594	173.39999389648438	4061500.0
1048	2023-02-03	173.25	178.74000549316406	172.39999389648438	172.74000549316406	2821400.0
1049	2023-02-06	170.27000427246094	174.41000366210938	169.6699981689453	171.97999572753906	2858000.0
1050	2023-02-07	171.05999755859375	171.8699951171875	167.02999877929688	170.25999450683594	2574100.0
1051	2023-02-08	164.33999633789062	170.38999938964844	164.14999389648438	169.3300018310547	2960500.0
1052	2023-02-09	164.47999572753906	170.10000610351562	163.19000244140625	167.02999877929688	2853800.0
1053	2023-02-10	169.27999877929688	169.50999450683594	162.64999389648438	164.0	2945200.0
1054	2023-02-13	171.47999572753906	171.77000427246094	166.00999450683594	168.72999572753906	2702300.0
1055	2023-02-14	175.6199951171875	176.0399932861328	169.2899932861328	170.88999938964844	2906400.0
1056	2023-02-15	177.27999877929688	177.3699951171875	172.4499969482422	173.1699981689453	1962200.0
1057	2023-02-16	172.30999755859375	176.1999969482422	171.58999633789062	173.07000732421875	2466600.0
1058	2023-02-17	166.60000610351562	166.72000122070312	160.66000366210938	163.0	5057000.0
1059	2023-02-21	160.08999633789062	166.86000061035156	159.49000549316406	165.25	3295700.0
1060	2023-02-22	158.1699981689453	161.49000549316406	157.0	160.35000610351562	3082500.0
1061	2023-02-23	147.57000732421875	157.5	143.718994140625	153.72999572753906	9378900.0
1062	2023-02-24	139.25999450683594	144.27000427246094	138.2100067138672	140.52999877929688	5998700.0
1063	2023-02-27	138.27000427246094	140.91000366210938	136.72000122070312	139.52000427246094	4966000.0
1064	2023-02-28	138.80999755859375	140.9600067138672	137.3699951171875	138.27000427246094	3995000.0
1065	2023-03-01	135.66000366210938	140.27999877929688	133.66000366210938	138.38999938964844	4588100.0
1066	2023-03-02	137.86000061035156	139.02999877929688	135.33999633789062	135.36000061035156	3305400.0
1067	2023-03-03	143.1999969482422	144.85499572753906	138.14999389648438	138.67999267578125	3964800.0
1068	2023-03-06	144.02999877929688	145.05999755859375	142.6300048828125	143.3000030517578	2871100.0
1069	2023-03-07	141.0500030517578	145.74000549316406	139.67999267578125	143.77999877929688	2777700.0
1070	2023-03-08	142.0800018310547	142.52999877929688	140.32000732421875	140.32000732421875	2193800.0
1071	2023-03-09	137.36000061035156	144.02999877929688	136.51600646972656	142.0399932861328	3092600.0
1072	2023-03-10	138.2899932861328	141.5500030517578	135.5919952392578	137.05999755859375	3886300.0
1073	2023-03-13	147.89999389648438	148.94000244140625	138.05999755859375	138.49000549316406	5681300.0
1074	2023-03-14	151.27999877929688	154.8800048828125	148.0500030517578	148.97999572753906	3952600.0
1075	2023-03-15	149.60000610351562	151.19000244140625	147.61000061035156	148.8800048828125	2740000.0
1076	2023-03-16	151.77999877929688	152.8520050048828	147.97000122070312	149.6699981689453	2654300.0
1077	2023-03-17	150.02000427246094	154.47999572753906	149.10000610351562	151.9199981689453	5997400.0
1078	2023-03-20	154.52000427246094	156.57000732421875	148.66000366210938	150.00999450683594	3263800.0
1079	2023-03-21	152.10000610351562	155.6999969482422	151.82000732421875	154.5399932861328	3010600.0
1080	2023-03-22	148.17999267578125	153.67999267578125	148.07000732421875	153.30999755859375	2820600.0
1081	2023-03-23	149.4199981689453	153.75999450683594	146.89999389648438	149.9199981689453	2708700.0
1082	2023-03-24	150.8800048828125	152.57000732421875	148.97000122070312	149.74000549316406	1988400.0
1083	2023-03-27	148.35000610351562	150.3800048828125	145.36000061035156	149.8000030517578	2641400.0
1084	2023-03-28	146.9199981689453	149.66000366210938	146.17999267578125	147.97999572753906	1992800.0
1085	2023-03-29	148.8000030517578	150.08999633789062	147.55499267578125	149.0	1902400.0
1086	2023-03-30	147.44000244140625	151.25	146.59500122070312	150.1999969482422	2209600.0
1087	2023-03-31	153.5800018310547	154.97999572753906	147.88999938964844	148.52000427246094	3784600.0
1088	2023-04-03	159.47999572753906	159.99000549316406	153.5	153.5	3972400.0
1089	2023-04-04	156.52000427246094	159.67999267578125	156.02999877929688	159.2100067138672	2308700.0
1090	2023-04-05	154.61000061035156	156.8699951171875	152.24899291992188	155.7899932861328	2278800.0
1091	2023-04-06	158.27000427246094	159.07000732421875	153.49000549316406	155.0	2618700.0
1092	2023-04-10	160.14999389648438	161.19000244140625	154.44500732421875	160.0	2726100.0
1093	2023-04-11	155.25	156.77999877929688	149.32000732421875	152.42999267578125	6591100.0
1094	2023-04-12	155.55999755859375	159.0500030517578	154.6199951171875	156.35000610351562	2964900.0
1095	2023-04-13	160.52999877929688	162.10000610351562	155.32000732421875	156.61000061035156	2911500.0
1096	2023-04-14	157.10000610351562	163.24000549316406	155.35000610351562	159.9499969482422	2661700.0
1097	2023-04-17	143.97000122070312	156.75	143.20599365234375	156.60000610351562	11560400.0
1098	2023-04-18	142.6300048828125	144.92999267578125	141.00999450683594	144.0	4405500.0
1099	2023-04-19	142.82000732421875	144.05999755859375	141.25	141.57000732421875	2820200.0
1100	2023-04-20	141.13999938964844	144.42999267578125	140.44000244140625	141.39999389648438	3144000.0
1101	2023-04-21	140.85000610351562	142.82000732421875	138.5500030517578	141.00999450683594	3128200.0
1102	2023-04-24	138.13999938964844	141.1999969482422	136.0500030517578	140.8699951171875	3502900.0
1103	2023-04-25	134.89999389648438	139.6199951171875	134.6999969482422	138.1300048828125	3276400.0
1104	2023-04-26	130.72000122070312	135.97000122070312	129.8800048828125	134.80999755859375	3575100.0
1105	2023-04-27	130.07000732421875	132.27000427246094	129.64999389648438	130.88999938964844	3097600.0
1106	2023-04-28	132.88999938964844	133.25999450683594	129.02000427246094	130.0399932861328	3023400.0
1107	2023-05-01	133.39999389648438	134.52999877929688	130.7100067138672	132.0	2748500.0
1108	2023-05-02	131.39999389648438	135.55999755859375	130.5399932861328	133.50999450683594	3247600.0
1109	2023-05-03	130.13999938964844	132.8800048828125	129.85000610351562	130.52000427246094	3322100.0
1110	2023-05-04	134.3300018310547	138.22000122070312	129.75	133.92999267578125	5504800.0
1111	2023-05-05	137.0399932861328	138.17999267578125	132.13999938964844	134.64999389648438	3376500.0
1112	2023-05-08	131.75	137.1300048828125	131.1999969482422	136.24000549316406	3990700.0
1113	2023-05-09	133.77000427246094	133.8800048828125	130.91000366210938	131.47999572753906	2560400.0
1114	2023-05-10	130.8300018310547	135.3300018310547	130.3699951171875	134.55999755859375	2842800.0
1115	2023-05-11	128.41000366210938	131.39999389648438	126.55000305175781	130.97000122070312	2868700.0
1116	2023-05-12	129.3000030517578	131.05999755859375	128.0500030517578	128.5	1894500.0
1117	2023-05-15	130.25999450683594	130.75	126.49800109863281	128.6999969482422	2279300.0
1118	2023-05-16	125.11000061035156	129.5	124.25	129.3699951171875	3686600.0
1119	2023-05-17	125.56999969482422	126.98999786376953	122.55999755859375	124.25	2574400.0
1120	2023-05-18	125.33000183105469	126.01000213623047	122.98999786376953	125.91999816894531	3008900.0
1121	2023-05-19	126.23999786376953	126.87999725341797	124.58000183105469	126.18000030517578	2599100.0
1122	2023-05-22	126.73999786376953	127.83000183105469	125.69000244140625	126.25	1682900.0
1123	2023-05-23	137.75	139.91000366210938	125.5999984741211	126.48999786376953	7730500.0
1124	2023-05-24	131.58999633789062	142.7899932861328	130.33999633789062	141.19000244140625	5320900.0
1125	2023-05-25	126.47000122070312	130.16000366210938	125.80000305175781	130.0	4234900.0
1126	2023-05-26	126.23999786376953	128.49000549316406	124.25	128.49000549316406	3640800.0
1127	2023-05-30	128.88999938964844	129.24000549316406	124.2300033569336	126.47000122070312	2618500.0
1128	2023-05-31	127.70999908447266	130.4499969482422	125.16000366210938	128.8800048828125	3929500.0
1129	2023-06-01	128.52000427246094	129.08999633789062	125.5	128.44000244140625	1942200.0
1130	2023-06-02	130.50999450683594	131.64999389648438	128.82000732421875	129.75	2355900.0
1131	2023-06-05	128.89999389648438	134.5850067138672	128.83999633789062	131.0	3206100.0
1132	2023-06-06	126.9000015258789	129.14999389648438	124.75	129.0	2491400.0
1133	2023-06-07	125.61000061035156	127.08999633789062	125.30000305175781	126.58999633789062	3161400.0
1134	2023-06-08	124.94000244140625	125.41000366210938	122.27999877929688	125.41000366210938	2496600.0
1135	2023-06-09	123.26000213623047	125.6259994506836	122.80000305175781	124.69999694824219	2201900.0
1136	2023-06-12	123.5199966430664	123.87999725341797	121.5530014038086	123.36000061035156	2979100.0
1137	2023-06-13	127.9800033569336	128.83999633789062	122.9000015258789	123.25	3328100.0
1138	2023-06-14	126.05000305175781	128.6199951171875	124.61000061035156	128.0800018310547	2980200.0
1139	2023-06-15	129.97999572753906	130.19000244140625	125.08000183105469	126.0	3027800.0
1140	2023-06-16	128.72999572753906	133.1649932861328	126.9800033569336	130.9499969482422	5497900.0
1141	2023-06-20	124.2300033569336	128.1999969482422	124.05999755859375	127.80000305175781	2989700.0
1142	2023-06-21	121.06999969482422	124.16000366210938	121.0	123.5	2908100.0
1143	2023-06-22	120.4800033569336	121.31999969482422	118.44000244140625	121.0	3264800.0
1144	2023-06-23	118.5	120.12000274658203	117.22699737548828	119.69999694824219	3275400.0
1145	2023-06-26	120.41000366210938	122.94999694824219	119.20800018310547	121.19999694824219	3466100.0
1146	2023-06-27	120.66999816894531	120.88999938964844	118.51000213623047	120.44999694824219	2375300.0
1147	2023-06-28	123.0	123.2249984741211	119.16000366210938	121.19000244140625	2534300.0
1148	2023-06-29	122.11000061035156	122.97799682617188	121.30000305175781	122.5	1886100.0
1149	2023-06-30	121.5	123.61000061035156	121.5	123.1500015258789	2399900.0
1150	2023-07-03	121.7300033569336	122.94000244140625	120.12000274658203	121.75	1782000.0
1151	2023-07-05	123.54000091552734	128.97999572753906	122.51000213623047	122.88999938964844	5001200.0
1152	2023-07-06	118.29000091552734	123.2699966430664	117.11000061035156	122.51000213623047	4849400.0
1153	2023-07-07	118.87000274658203	120.13999938964844	117.81500244140625	118.01000213623047	2433400.0
1154	2023-07-10	123.08999633789062	123.5999984741211	118.63999938964844	118.87000274658203	3401800.0
1155	2023-07-11	122.12999725341797	124.5	121.20500183105469	123.44000244140625	2127300.0
1156	2023-07-12	125.91999816894531	127.37999725341797	123.55000305175781	124.45999908447266	2968600.0
1157	2023-07-13	126.61000061035156	128.05999755859375	126.05999755859375	126.5199966430664	2521400.0
1158	2023-07-14	121.3499984741211	124.88200378417969	120.58000183105469	124.5199966430664	4062900.0
1159	2023-07-17	122.5999984741211	122.83999633789062	120.06999969482422	120.5999984741211	2681800.0
1160	2023-07-18	122.61000061035156	125.48999786376953	121.75	122.5999984741211	2837300.0
1161	2023-07-19	125.16999816894531	126.77999877929688	123.22000122070312	123.48999786376953	3029000.0
1162	2023-07-20	124.7699966430664	127.4800033569336	124.58000183105469	124.58000183105469	2622400.0
1163	2023-07-21	126.43000030517578	127.22000122070312	121.61000061035156	125.7300033569336	7267000.0
1164	2023-07-24	123.01000213623047	126.45999908447266	121.27999877929688	126.43000030517578	4149600.0
1165	2023-07-25	121.87000274658203	125.36000061035156	121.77999877929688	123.18000030517578	2852300.0
1166	2023-07-26	120.6500015258789	121.94999694824219	118.9000015258789	121.87000274658203	2583600.0
1167	2023-07-27	118.51000213623047	122.13999938964844	118.25	121.5	2545200.0
1168	2023-07-28	118.66000366210938	120.2300033569336	118.4800033569336	119.2300033569336	2388000.0
1169	2023-07-31	117.66000366210938	119.03500366210938	117.05000305175781	118.72000122070312	3161500.0
1170	2023-08-01	113.94000244140625	117.0459976196289	113.7699966430664	117.0	4860200.0
1171	2023-08-02	110.22000122070312	114.12000274658203	110.04000091552734	112.5999984741211	4541000.0
1172	2023-08-03	109.94999694824219	114.7699966430664	108.26000213623047	108.62999725341797	6017100.0
1173	2023-08-04	108.19000244140625	111.68000030517578	107.5999984741211	108.88999938964844	4032400.0
1174	2023-08-07	101.19999694824219	106.52999877929688	98.43000030517578	106.52999877929688	10238900.0
1175	2023-08-08	99.73999786376953	101.82499694824219	98.86000061035156	101.36000061035156	4704100.0
1176	2023-08-09	101.81999969482422	102.8499984741211	98.63800048828125	99.56999969482422	3758500.0
1177	2023-08-10	100.27999877929688	104.16999816894531	99.69000244140625	102.87999725341797	3109600.0
1178	2023-08-11	101.48999786376953	102.0199966430664	98.94999694824219	99.08000183105469	2834200.0
1179	2023-08-14	100.0	100.87000274658203	97.80000305175781	100.87000274658203	3037900.0
1180	2023-08-15	96.41000366210938	98.93000030517578	96.10399627685547	98.7300033569336	3226500.0
1181	2023-08-16	98.91999816894531	99.73999786376953	95.0199966430664	95.45999908447266	5198600.0
1182	2023-08-17	106.23999786376953	106.58000183105469	98.91999816894531	98.98999786376953	7535400.0
1183	2023-08-18	101.62000274658203	107.26000213623047	101.4000015258789	105.9000015258789	4115100.0
1184	2023-08-21	111.08000183105469	112.31999969482422	101.81999969482422	101.98999786376953	7747300.0
1185	2023-08-22	116.23999786376953	116.87999725341797	112.45999908447266	112.5	7101600.0
1186	2023-08-23	115.45999908447266	117.68000030517578	111.8499984741211	117.33999633789062	3768000.0
1187	2023-08-24	112.6500015258789	115.37000274658203	112.58000183105469	114.93000030517578	2719200.0
1188	2023-08-25	111.93000030517578	114.69999694824219	109.80999755859375	113.6500015258789	2708000.0
1189	2023-08-28	113.83000183105469	116.94999694824219	113.0	114.7300033569336	2698800.0
1190	2023-08-29	115.98999786376953	116.44000244140625	113.72000122070312	113.75	2851400.0
1191	2023-08-30	116.62000274658203	118.06999969482422	114.0	116.19000244140625	3328500.0
1192	2023-08-31	113.06999969482422	116.5999984741211	112.86000061035156	116.44000244140625	3305400.0
1193	2023-09-01	112.55999755859375	114.72000122070312	111.57499694824219	114.20999908447266	2229100.0
1194	2023-09-05	109.36000061035156	112.77899932861328	108.98500061035156	112.72000122070312	2866700.0
1195	2023-09-06	108.23999786376953	109.75	106.5999984741211	109.75	2924800.0
1196	2023-09-07	108.3499984741211	110.12000274658203	106.69999694824219	107.61000061035156	2664100.0
1197	2023-09-08	107.63999938964844	109.47000122070312	106.87000274658203	107.62000274658203	2160000.0
1198	2023-09-11	105.80000305175781	107.25	104.5	106.80000305175781	3055400.0
1199	2023-09-12	105.23999786376953	106.17500305175781	103.53299713134766	105.37000274658203	2734300.0
1200	2023-09-13	108.58999633789062	114.87999725341797	107.23999786376953	113.80000305175781	9816700.0
1201	2023-09-14	112.80999755859375	114.33000183105469	106.38999938964844	108.58999633789062	5512600.0
1202	2023-09-15	114.58999633789062	115.25	111.9000015258789	112.98999786376953	6266000.0
1203	2023-09-18	104.13999938964844	114.30000305175781	103.80999755859375	114.20500183105469	7528900.0
1204	2023-09-19	106.73999786376953	107.79000091552734	101.8499984741211	102.30999755859375	4119300.0
1205	2023-09-20	103.52999877929688	106.66000366210938	103.26799774169922	106.6500015258789	2869100.0
1206	2023-09-21	100.2300033569336	103.59300231933594	100.06999969482422	101.77999877929688	3218100.0
1207	2023-09-22	99.98999786376953	100.9800033569336	98.51000213623047	100.7699966430664	2277200.0
1208	2023-09-25	98.16999816894531	99.80000305175781	97.11000061035156	99.5199966430664	2909000.0
1209	2023-09-26	98.12000274658203	99.62100219726562	97.88999938964844	98.56999969482422	2888400.0
1210	2023-09-27	99.44000244140625	100.33000183105469	97.9000015258789	98.76000213623047	2367400.0
1211	2023-09-28	100.2699966430664	101.02999877929688	97.31999969482422	98.94000244140625	2034500.0
1212	2023-09-29	103.29000091552734	104.73999786376953	100.97000122070312	100.97000122070312	4201200.0
1213	2023-10-02	103.30999755859375	104.05999755859375	101.4800033569336	103.12000274658203	2413400.0
1214	2023-10-03	103.08000183105469	103.68000030517578	100.91999816894531	101.93000030517578	2417800.0
1215	2023-10-04	104.26000213623047	104.81600189208984	99.33000183105469	104.61000061035156	3296600.0
1216	2023-10-05	102.97000122070312	104.35800170898438	99.61000061035156	103.69999694824219	2824100.0
1217	2023-10-06	103.87999725341797	104.97000122070312	101.11000061035156	101.62999725341797	2461700.0
1218	2023-10-09	101.83999633789062	102.7699966430664	98.01000213623047	102.7300033569336	3170700.0
1219	2023-10-10	104.43000030517578	104.84200286865234	101.5	101.94999694824219	2245300.0
1220	2023-10-11	102.76000213623047	105.94100189208984	102.43000030517578	104.95999908447266	2095400.0
1221	2023-10-12	100.77999877929688	102.80999755859375	100.30999755859375	102.0	2749200.0
1222	2023-10-13	98.30000305175781	100.58999633789062	97.55999755859375	100.0	3370900.0
1223	2023-10-16	91.94000244140625	96.6500015258789	90.18000030517578	95.30000305175781	9062600.0
1224	2023-10-17	86.33000183105469	91.69000244140625	86.23999786376953	90.37999725341797	8604500.0
1225	2023-10-18	86.01000213623047	87.55000305175781	85.0999984741211	85.55000305175781	4690800.0
1226	2023-10-19	82.37000274658203	86.88999938964844	80.4800033569336	85.80999755859375	6495600.0
1227	2023-10-20	80.4000015258789	82.44999694824219	79.70999908447266	82.12999725341797	5460100.0
1228	2023-10-23	78.63999938964844	80.81500244140625	78.27999877929688	79.1500015258789	4584200.0
1229	2023-10-24	79.76000213623047	81.6240005493164	78.80999755859375	78.80999755859375	3194800.0
1230	2023-10-25	76.76000213623047	78.81999969482422	75.88999938964844	78.55000305175781	3607800.0
1231	2023-10-26	75.9800033569336	77.22000122070312	75.44000244140625	76.7300033569336	3429800.0
1232	2023-10-27	71.91000366210938	76.55999755859375	71.55000305175781	75.9000015258789	5440800.0
1233	2023-10-30	74.06999969482422	74.4000015258789	71.80000305175781	71.87999725341797	4228400.0
1234	2023-10-31	75.95999908447266	76.1500015258789	72.6500015258789	72.91000366210938	3777300.0
1235	2023-11-01	76.19999694824219	77.0	74.62000274658203	75.22000122070312	4139000.0
1236	2023-11-02	71.2300033569336	73.30000305175781	62.54999923706055	64.3499984741211	16648600.0
1237	2023-11-03	77.52999877929688	79.25	73.04299926757812	73.08999633789062	8877300.0
1238	2023-11-06	72.06999969482422	79.05699920654297	71.69999694824219	78.04000091552734	6003000.0
1239	2023-11-07	73.66000366210938	73.72000122070312	71.33999633789062	72.22000122070312	4003500.0
1240	2023-11-08	71.33999633789062	73.66999816894531	70.11199951171875	73.6500015258789	4526100.0
1241	2023-11-09	69.51000213623047	71.80000305175781	68.94999694824219	71.73999786376953	3651300.0
1242	2023-11-10	70.05000305175781	70.27999877929688	67.8499984741211	69.5999984741211	3971900.0
1243	2023-11-13	70.20999908447266	70.26000213623047	67.62000274658203	69.58999633789062	3170100.0
1244	2023-11-14	74.0999984741211	74.75	72.98999786376953	73.62000274658203	4445500.0
1245	2023-11-15	76.3499984741211	78.30000305175781	74.20999908447266	74.45999908447266	3954900.0
1246	2023-11-16	76.55000305175781	76.62000274658203	74.18000030517578	76.1500015258789	3108900.0
1247	2023-11-17	76.44000244140625	77.41999816894531	74.77999877929688	77.1500015258789	3157500.0
1248	2023-11-20	78.95999908447266	79.80000305175781	76.01000213623047	76.80000305175781	3543800.0
1249	2023-11-21	77.13999938964844	77.66999816894531	75.9000015258789	77.08000183105469	2714000.0
1250	2023-11-22	78.16999816894531	78.66999816894531	76.83499908447266	78.05999755859375	2203500.0
1251	2023-11-24	78.5199966430664	81.12000274658203	77.7699966430664	78.66000366210938	2153000.0
1252	2023-11-27	77.72000122070312	78.36000061035156	75.66000366210938	78.36000061035156	2960100.0
1253	2023-11-28	78.18000030517578	78.25	75.83999633789062	77.31999969482422	2240000.0
1254	2023-11-29	79.01000213623047	80.88999938964844	78.8499984741211	78.94999694824219	2569800.0
1255	2023-11-30	77.69999694824219	80.19999694824219	77.5199966430664	79.62999725341797	3315000.0
1256	2023-12-01	79.83000183105469	80.26000213623047	74.5	76.58000183105469	3952300.0
1257	2023-12-04	79.87000274658203	80.7300033569336	77.66000366210938	79.55999755859375	3172000.0
1258	2023-12-05	78.27999877929688	79.71900177001953	77.69999694824219	78.30000305175781	2160100.0
1259	2023-12-06	80.5999984741211	84.12000274658203	77.63999938964844	78.97000122070312	4404700.0
1260	2023-12-07	79.94999694824219	80.52999877929688	77.4000015258789	80.48999786376953	3477600.0
1261	2023-12-08	80.31999969482422	81.81999969482422	78.76000213623047	79.16000366210938	2930900.0
1262	2023-12-11	82.0	82.55999755859375	79.7699966430664	79.94000244140625	3858600.0
1263	2023-12-12	78.04000091552734	81.38999938964844	76.41000366210938	81.23999786376953	5207900.0
1264	2023-12-13	78.5999984741211	78.72000122070312	73.25	76.0	7960500.0
1265	2023-12-14	85.87000274658203	94.93000030517578	83.7300033569336	88.47000122070312	22300200.0
1266	2023-12-15	86.01000213623047	89.52999877929688	85.4000015258789	87.02999877929688	12732200.0
1267	2023-12-18	85.41999816894531	86.80000305175781	83.5999984741211	85.87000274658203	5815300.0
1268	2023-12-19	89.08999633789062	89.29499816894531	84.80000305175781	86.41000366210938	5932000.0
1269	2023-12-20	86.19000244140625	90.18000030517578	86.12000274658203	88.93000030517578	4503400.0
1270	2023-12-21	91.16000366210938	92.38500213623047	86.68000030517578	87.5	5337100.0
1271	2023-12-22	94.88999938964844	96.48999786376953	91.94999694824219	92.0	6170000.0
1272	2023-12-26	97.33000183105469	97.7699966430664	94.34200286865234	96.38999938964844	3852800.0
1273	2023-12-27	100.7300033569336	100.9800033569336	97.36299896240234	98.47000122070312	5413100.0
1274	2023-12-28	98.79000091552734	102.94999694824219	97.91000366210938	101.5999984741211	4561900.0
1275	2023-12-29	99.44999694824219	100.80000305175781	98.0199966430664	98.61000061035156	5202900.0
1276	2024-01-02	112.5	115.68000030517578	99.4000015258789	99.87999725341797	14530200.0
1277	2024-01-03	108.58000183105469	112.66999816894531	107.58000183105469	112.51000213623047	8351000.0
1278	2024-01-04	108.66000366210938	109.41000366210938	105.51000213623047	109.01000213623047	6284600.0
1279	2024-01-05	111.12000274658203	115.80999755859375	106.5	107.7699966430664	9209600.0
1280	2024-01-08	115.44000244140625	115.97000122070312	108.62000274658203	111.47000122070312	6011800.0
1281	2024-01-09	110.18000030517578	114.25	108.875	113.87999725341797	5099100.0
1282	2024-01-10	109.45999908447266	110.01000213623047	106.6500015258789	110.0	4082700.0
1283	2024-01-11	106.79499816894531	108.61000061035156	105.52999877929688	108.61000061035156	4015900.0
1284	2024-01-12	105.94999694824219	110.80000305175781	105.87999725341797	107.0	3869000.0
1285	2024-01-16	102.16000366210938	104.30999755859375	97.5199966430664	104.30999755859375	5930200.0
1286	2024-01-17	100.3499984741211	101.48999786376953	97.61000061035156	98.30000305175781	4584900.0
1287	2024-01-18	99.06999969482422	100.01000213623047	96.6500015258789	100.01000213623047	3781800.0
1288	2024-01-19	99.69999694824219	100.44000244140625	97.08000183105469	98.43000030517578	3732000.0
1289	2024-01-22	99.69999694824219	102.97000122070312	98.5999984741211	100.25	3403300.0
1290	2024-01-23	101.91999816894531	102.94000244140625	99.54000091552734	100.5	2818600.0
1291	2024-01-24	101.11000061035156	104.2699966430664	101.01000213623047	103.19999694824219	2595600.0
1292	2024-01-25	102.80999755859375	103.81500244140625	101.06999969482422	101.76000213623047	2689000.0
1293	2024-01-26	101.80999755859375	103.9000015258789	101.01000213623047	103.55000305175781	2346300.0
1294	2024-01-29	104.83999633789062	105.80999755859375	100.01000213623047	101.79000091552734	3458100.0
1295	2024-01-30	102.47000122070312	104.0	101.9000015258789	103.51000213623047	2180100.0
1296	2024-01-31	101.05000305175781	104.08999633789062	100.5	102.47000122070312	2543600.0
1297	2024-02-01	99.0199966430664	101.0	97.16999816894531	100.9000015258789	3770400.0
1298	2024-02-02	97.5	98.20999908447266	95.30000305175781	97.38999938964844	3350200.0
1299	2024-02-05	95.48999786376953	96.94999694824219	94.17400360107422	96.69999694824219	2799200.0
1300	2024-02-06	100.02999877929688	100.10299682617188	95.13999938964844	95.6500015258789	3046900.0
1301	2024-02-07	99.30000305175781	100.23999786376953	97.86000061035156	100.1500015258789	2271500.0
1302	2024-02-08	93.66000366210938	99.0	92.94999694824219	99.0	4916400.0
1303	2024-02-09	87.41000366210938	93.36000061035156	86.41000366210938	93.36000061035156	7216500.0
1304	2024-02-12	89.0	89.06999969482422	85.75	87.41000366210938	3991700.0
1305	2024-02-13	85.37000274658203	88.30000305175781	84.05999755859375	86.80999755859375	4035100.0
1306	2024-02-14	85.94999694824219	86.8499984741211	84.2300033569336	86.04000091552734	3572100.0
1307	2024-02-15	91.13999938964844	92.08000183105469	84.80000305175781	86.12999725341797	4972800.0
1308	2024-02-16	88.37000274658203	90.8499984741211	87.37000274658203	90.41000366210938	3706800.0
1309	2024-02-20	86.98999786376953	89.54000091552734	86.4800033569336	87.36000061035156	3140300.0
1310	2024-02-21	87.58999633789062	88.56999969482422	85.52999877929688	86.1500015258789	3760000.0
1311	2024-02-22	99.44000244140625	101.7300033569336	91.05999755859375	91.86499786376953	11354500.0
1312	2024-02-23	96.45999908447266	100.97000122070312	95.31999969482422	99.5999984741211	4531100.0
1313	2024-02-26	94.0199966430664	94.79000091552734	91.45999908447266	93.68000030517578	4581000.0
1314	2024-02-27	96.19999694824219	97.47000122070312	92.5	94.30999755859375	3086100.0
1315	2024-02-28	97.4800033569336	99.2699966430664	94.33999633789062	95.0	2971900.0
1316	2024-02-29	92.23999786376953	97.23999786376953	92.22000122070312	96.79000091552734	5324000.0
1317	2024-03-01	95.05999755859375	96.87999725341797	92.11000061035156	92.5199966430664	3787800.0
1318	2024-03-04	96.0	96.13500213623047	92.5999984741211	94.6500015258789	3474000.0
1319	2024-03-05	95.55999755859375	96.16999816894531	93.3499984741211	94.6500015258789	2864800.0
1320	2024-03-06	98.0999984741211	98.51000213623047	95.58000183105469	96.37999725341797	3327300.0
1321	2024-03-07	99.4800033569336	99.91999816894531	96.51499938964844	99.0999984741211	3204700.0
1322	2024-03-08	103.02999877929688	103.94999694824219	98.6500015258789	99.20999908447266	4325600.0
1323	2024-03-11	111.9800033569336	114.25	102.75	103.44000244140625	9874400.0
1324	2024-03-12	110.43000030517578	113.69999694824219	109.9219970703125	112.0	4180400.0
1325	2024-03-13	106.51000213623047	112.6500015258789	105.98999786376953	110.43000030517578	5122000.0
1326	2024-03-14	103.45999908447266	106.98999786376953	101.87999725341797	106.13999938964844	4635900.0
1327	2024-03-15	103.8499984741211	104.7249984741211	100.94000244140625	103.16999816894531	5464000.0
1328	2024-03-18	104.26000213623047	107.58999633789062	103.6500015258789	104.9800033569336	4034500.0
1329	2024-03-19	105.11000061035156	105.55000305175781	102.63999938964844	103.9000015258789	3045300.0
1330	2024-03-20	103.08000183105469	103.59700012207031	100.30000305175781	103.41000366210938	3424200.0
1331	2024-03-21	104.08999633789062	106.37999725341797	102.55000305175781	104.5	2254600.0
1332	2024-03-22	105.43000030517578	105.97000122070312	103.51000213623047	104.11000061035156	2036200.0
1333	2024-03-25	110.37999725341797	110.75	105.9000015258789	106.0	3569400.0
1334	2024-03-26	107.41000366210938	111.80000305175781	106.93000030517578	111.80000305175781	4151800.0
1335	2024-03-27	110.58999633789062	111.125	105.04000091552734	109.58000183105469	4575200.0
1336	2024-03-28	106.55999755859375	112.0	105.94999694824219	111.0999984741211	3960700.0
1337	2024-04-01	105.5999984741211	106.6500015258789	103.55000305175781	106.29000091552734	2918200.0
1338	2024-04-02	103.61000061035156	105.947998046875	103.06999969482422	104.70999908447266	2603100.0
1339	2024-04-03	101.20999908447266	105.1500015258789	97.0	103.0	5167800.0
1340	2024-04-04	102.2699966430664	105.9800033569336	101.72000122070312	102.69000244140625	3088000.0
1341	2024-04-05	102.87999725341797	103.81999969482422	101.05000305175781	101.76000213623047	2131800.0
1342	2024-04-08	105.08999633789062	105.2249984741211	101.05999755859375	102.2699966430664	2060100.0
1343	2024-04-09	111.5999984741211	115.88999938964844	105.77999877929688	105.9000015258789	8946000.0
1344	2024-04-10	107.13999938964844	110.28500366210938	105.9000015258789	107.6500015258789	3537400.0
1345	2024-04-11	107.01000213623047	108.5999984741211	103.68000030517578	107.55999755859375	3208700.0
1346	2024-04-12	105.13999938964844	107.87999725341797	104.6500015258789	106.0	2410600.0
1347	2024-04-15	103.86000061035156	106.19999694824219	102.30000305175781	105.0199966430664	2273800.0
1348	2024-04-16	103.79000091552734	106.41999816894531	101.2969970703125	102.08000183105469	2163900.0
1349	2024-04-17	103.44000244140625	105.13999938964844	102.2699966430664	105.13999938964844	2000300.0
1350	2024-04-18	102.0	103.50499725341797	99.9000015258789	102.52999877929688	1798500.0
1351	2024-04-19	101.41000366210938	103.79499816894531	100.44999694824219	102.37000274658203	2608200.0
1352	2024-04-22	104.45999908447266	105.43000030517578	99.30000305175781	102.79000091552734	3176400.0
1353	2024-04-23	107.88999938964844	108.20999908447266	103.4800033569336	104.45999908447266	2435300.0
1354	2024-04-24	108.8499984741211	111.29000091552734	106.63999938964844	111.05000305175781	3410200.0
1355	2024-04-25	106.18000030517578	108.2300033569336	103.5199966430664	107.43000030517578	2798500.0
1356	2024-04-26	107.97000122070312	108.19000244140625	105.25	106.18000030517578	2247100.0
1357	2024-04-29	111.62000274658203	112.33000183105469	108.72000122070312	108.77999877929688	2610700.0
1358	2024-04-30	110.30999755859375	113.20999908447266	109.55000305175781	110.5	3212000.0
1359	2024-05-01	111.45999908447266	113.7300033569336	109.0	111.11000061035156	3843000.0
1360	2024-05-02	125.58999633789062	128.80999755859375	114.05999755859375	114.86000061035156	11973100.0
1361	2024-05-03	125.0	126.4000015258789	122.01000213623047	125.0	4513100.0
1362	2024-05-06	122.12999725341797	125.1500015258789	118.75	125.0	3953200.0
1363	2024-05-07	121.06999969482422	123.5	118.68000030517578	122.86000061035156	2894000.0
1364	2024-05-08	121.88999938964844	122.82499694824219	119.5	120.0	2507500.0
1365	2024-05-09	122.69000244140625	125.5	121.68000030517578	123.1500015258789	3367400.0
1366	2024-05-10	117.30999755859375	124.9000015258789	116.73200225830078	120.75	4238500.0
1367	2024-05-13	125.66999816894531	126.87999725341797	119.02999877929688	119.47000122070312	4095200.0
1368	2024-05-14	128.32000732421875	129.94000244140625	126.33899688720703	127.0	3625400.0
1369	2024-05-15	129.05999755859375	129.1999969482422	124.9800033569336	127.48999786376953	2964700.0
1370	2024-05-16	132.67999267578125	133.0399932861328	127.83000183105469	129.75999450683594	3008000.0
1371	2024-05-17	132.89999389648438	134.60000610351562	129.6699981689453	132.52000427246094	2718200.0
1372	2024-05-20	141.00999450683594	142.7899932861328	131.72000122070312	132.97999572753906	4711300.0
1373	2024-05-21	143.69000244140625	143.8699951171875	138.10400390625	139.47000122070312	3375900.0
1374	2024-05-22	163.3300018310547	164.8800048828125	142.80999755859375	142.89999389648438	13592700.0
1375	2024-05-23	164.00999450683594	165.13999938964844	157.4600067138672	160.0	7120700.0
1376	2024-05-24	166.61000061035156	170.47000122070312	162.0	163.6750030517578	5045600.0
1377	2024-05-28	153.1999969482422	164.72500610351562	148.5	161.63999938964844	6636500.0
1378	2024-05-29	147.9199981689453	150.0	140.22999572753906	150.0	5505900.0
1379	2024-05-30	151.49000549316406	152.7899932861328	143.52000427246094	150.35000610351562	4667800.0
1380	2024-05-31	142.5500030517578	158.12899780273438	140.74000549316406	152.10000610351562	7181000.0
1381	2024-06-03	147.82000732421875	150.8000030517578	137.52000427246094	139.75	4941500.0
1382	2024-06-04	145.33999633789062	147.66000366210938	141.3000030517578	147.66000366210938	3045600.0
1383	2024-06-05	154.83999633789062	155.38999938964844	145.03500366210938	146.75	4046300.0
1384	2024-06-06	154.69000244140625	158.82000732421875	152.38999938964844	157.9499969482422	3373500.0
1385	2024-06-07	151.00999450683594	153.55999755859375	149.1300048828125	152.7899932861328	2521600.0
1386	2024-06-10	148.58999633789062	152.27999877929688	143.77000427246094	151.5	5969600.0
1387	2024-06-11	148.38999938964844	150.64999389648438	146.9499969482422	148.3000030517578	1925000.0
1388	2024-06-12	147.72000122070312	150.74000549316406	142.27000427246094	150.0	3486000.0
1389	2024-06-13	145.22999572753906	148.83999633789062	144.8699951171875	147.0	1815200.0
1390	2024-06-14	140.02999877929688	145.73500061035156	138.1699981689453	142.6699981689453	3601300.0
1391	2024-06-17	137.89999389648438	139.9199981689453	135.27000427246094	138.16000366210938	3384200.0
1392	2024-06-18	133.27000427246094	137.27000427246094	131.52000427246094	136.5800018310547	3970200.0
1393	2024-06-20	134.39999389648438	136.6999969482422	130.5	132.5399932861328	3547100.0
1394	2024-06-21	133.39999389648438	136.36000061035156	132.15499877929688	136.0	5225300.0
1395	2024-06-24	137.0	137.57000732421875	133.1699981689453	134.57000732421875	3443000.0
1396	2024-06-25	137.60000610351562	138.07000732421875	134.72999572753906	136.0	3387300.0
1397	2024-06-26	122.44999694824219	135.3699951171875	122.12000274658203	135.1699981689453	7721600.0
1398	2024-06-27	121.18000030517578	122.27999877929688	118.5199966430664	121.9000015258789	4804200.0
1399	2024-06-28	118.75	123.25	118.02999877929688	122.58999633789062	3976300.0
1400	2024-07-01	115.94999694824219	123.73999786376953	115.13999938964844	117.05000305175781	3724200.0
1401	2024-07-02	117.06999969482422	119.13999938964844	114.0199966430664	117.33999633789062	3425800.0
1402	2024-07-03	115.94999694824219	119.38999938964844	115.30000305175781	118.73999786376953	1853400.0
1403	2024-07-05	118.31999969482422	118.87999725341797	115.69999694824219	117.30000305175781	3067200.0
1404	2024-07-08	116.44999694824219	119.30000305175781	115.55999755859375	118.41000366210938	2195500.0
1405	2024-07-09	116.06999969482422	118.83999633789062	115.4000015258789	116.70999908447266	2510800.0
1406	2024-07-10	117.44000244140625	120.37799835205078	115.29000091552734	116.0999984741211	2820100.0
1407	2024-07-11	122.81999969482422	124.19000244140625	119.38999938964844	120.02999877929688	4164800.0
1408	2024-07-12	121.45999908447266	129.38999938964844	121.01000213623047	123.68000030517578	4526200.0
1409	2024-07-15	121.4800033569336	121.94000244140625	116.0	121.0999984741211	2682200.0
1410	2024-07-16	125.13999938964844	127.19999694824219	120.79000091552734	122.76000213623047	3008600.0
1411	2024-07-17	124.05500030517578	125.31999969482422	120.11000061035156	123.12000274658203	2851200.0
1412	2024-07-18	121.31999969482422	126.41999816894531	121.0	124.0999984741211	2018300.0
1413	2024-07-19	121.13999938964844	121.9800033569336	118.80000305175781	121.01000213623047	2206300.0
1414	2024-07-22	122.5	124.05500030517578	120.44000244140625	122.5199966430664	1810800.0
1415	2024-07-23	121.25	123.5	120.22000122070312	121.83999633789062	1753000.0
1416	2024-07-24	118.19000244140625	120.04000091552734	115.47000122070312	119.80999755859375	3304100.0
1417	2024-07-25	120.4000015258789	122.4000015258789	116.58000183105469	117.77999877929688	2638700.0
1418	2024-07-26	122.11000061035156	122.33999633789062	119.43000030517578	121.83000183105469	1887500.0
1419	2024-07-29	122.16999816894531	122.8499984741211	119.76000213623047	122.55000305175781	2092200.0
1420	2024-07-30	118.83999633789062	125.68000030517578	118.5	123.56999969482422	2673700.0
1421	2024-07-31	119.22000122070312	122.44999694824219	118.0999984741211	120.52999877929688	3118400.0
1422	2024-08-01	94.16999816894531	102.9000015258789	93.5999984741211	99.58000183105469	18591900.0
1423	2024-08-02	86.58000183105469	91.68000030517578	84.43000030517578	91.16999816894531	10332900.0
1424	2024-08-05	83.75	85.86000061035156	78.06999969482422	80.37000274658203	8063300.0
1425	2024-08-06	82.30000305175781	85.56999969482422	80.16999816894531	84.91999816894531	5194400.0
1426	2024-08-07	81.55000305175781	85.75	80.33999633789062	84.08000183105469	4319800.0
1427	2024-08-08	84.31999969482422	85.4000015258789	82.06999969482422	82.5	3539800.0
1428	2024-08-09	84.93000030517578	85.19999694824219	82.58999633789062	84.38999938964844	2388100.0
1429	2024-08-12	81.29000091552734	85.0	80.78099822998047	85.0	3065300.0
1430	2024-08-13	82.9000015258789	83.04000091552734	80.58000183105469	81.43000030517578	2932500.0
1431	2024-08-14	82.25	83.5199966430664	81.3499984741211	82.75	2638100.0
1432	2024-08-15	86.62000274658203	87.87999725341797	83.55999755859375	83.6500015258789	3971500.0
1433	2024-08-16	86.83999633789062	88.77999877929688	86.23999786376953	88.0	3399300.0
1434	2024-08-19	89.95999908447266	91.98999786376953	86.62000274658203	87.0199966430664	4136200.0
1435	2024-08-20	86.94000244140625	89.80000305175781	86.91000366210938	89.23999786376953	2706100.0
1436	2024-08-21	86.6500015258789	88.58999633789062	85.87999725341797	87.7300033569336	3150500.0
1437	2024-08-22	81.04000091552734	86.80000305175781	80.76000213623047	86.16000366210938	5345400.0
1438	2024-08-23	82.44000244140625	84.27999877929688	81.25	82.3499984741211	4225200.0
1439	2024-08-26	81.66000366210938	83.67400360107422	81.25	82.62999725341797	2303500.0
1440	2024-08-27	78.9800033569336	81.61000061035156	78.4000015258789	81.58999633789062	3640200.0
1441	2024-08-28	78.36000061035156	80.55999755859375	78.19999694824219	79.94999694824219	3024000.0
1442	2024-08-29	77.58999633789062	79.5999984741211	77.45999908447266	78.77999877929688	3307800.0
1443	2024-08-30	77.4000015258789	78.5199966430664	76.05999755859375	78.4800033569336	3591700.0
1444	2024-09-03	72.94000244140625	77.75	72.54000091552734	77.55000305175781	5185000.0
1445	2024-09-04	72.48999786376953	74.43000030517578	71.62000274658203	72.4000015258789	4233100.0
1446	2024-09-05	73.44000244140625	73.5999984741211	71.51000213623047	72.77999877929688	2541800.0
1447	2024-09-06	72.88999938964844	73.5999984741211	71.6500015258789	73.44000244140625	3425400.0
1448	2024-09-09	76.61000061035156	78.80000305175781	73.26000213623047	73.4800033569336	5321200.0
1449	2024-09-10	79.27999877929688	79.95899963378906	75.94999694824219	76.12000274658203	3661700.0
1450	2024-09-11	79.51000213623047	79.87999725341797	77.44000244140625	79.05000305175781	3370700.0
1451	2024-09-12	69.68000030517578	70.8499984741211	64.11000061035156	67.88999938964844	23990300.0
1452	2024-09-13	68.27999877929688	68.58000183105469	65.55000305175781	66.16999816894531	11969000.0
1453	2024-09-16	69.16999816894531	70.5999984741211	67.80999755859375	68.12000274658203	4875000.0
1454	2024-09-17	71.98999786376953	75.37100219726562	69.79000091552734	70.11000061035156	7183200.0
1455	2024-09-18	69.86000061035156	73.3499984741211	69.81999969482422	72.19000244140625	4278400.0
1456	2024-09-19	68.0199966430664	71.97000122070312	67.91000366210938	71.8499984741211	5065400.0
1457	2024-09-20	65.69000244140625	67.91000366210938	64.69999694824219	67.5999984741211	12421500.0
1458	2024-09-23	64.13999938964844	66.05000305175781	64.0999984741211	66.05000305175781	5917900.0
1459	2024-09-24	63.939998626708984	65.25	63.880001068115234	64.80000305175781	5167000.0
1460	2024-09-25	63.63999938964844	64.86000061035156	63.5099983215332	63.95000076293945	4524400.0
1461	2024-09-26	63.93000030517578	65.06999969482422	63.369998931884766	64.80000305175781	4467700.0
1462	2024-09-27	65.75	66.87999725341797	64.25	64.8499984741211	4738600.0
1463	2024-09-30	66.83000183105469	67.95999908447266	65.30999755859375	65.69000244140625	4809900.0
1464	2024-10-01	63.93000030517578	67.55000305175781	63.40999984741211	67.12999725341797	4643600.0
1465	2024-10-02	63.15999984741211	63.689998626708984	62.58000183105469	63.52000045776367	4107400.0
1466	2024-10-03	61.06999969482422	62.970001220703125	61.029998779296875	62.529998779296875	4711900.0
1467	2024-10-04	60.20000076293945	62.11000061035156	59.619998931884766	61.5099983215332	6209600.0
1468	2024-10-07	58.720001220703125	60.650001525878906	58.33000183105469	60.20000076293945	5021400.0
1469	2024-10-08	58.38999938964844	58.66999816894531	57.75	58.529998779296875	3828000.0
1470	2024-10-09	58.86000061035156	59.52000045776367	57.9010009765625	58.33000183105469	2974700.0
1471	2024-10-10	56.83000183105469	58.70000076293945	56.63999938964844	58.40999984741211	4415000.0
1472	2024-10-11	58.290000915527344	59.73400115966797	55.70000076293945	56.709999084472656	6261000.0
1473	2024-10-14	57.72999954223633	58.959999084472656	57.04999923706055	57.900001525878906	3361300.0
1474	2024-10-15	57.310001373291016	58.619998931884766	57.119998931884766	57.63999938964844	4087300.0
1475	2024-10-16	57.459999084472656	58.45000076293945	57.119998931884766	57.81999969482422	3258200.0
1476	2024-10-17	54.81999969482422	57.14500045776367	54.81999969482422	57.08000183105469	5423700.0
1477	2024-10-18	54.099998474121094	55.099998474121094	53.54999923706055	54.53499984741211	6754700.0
1478	2024-10-21	53.79999923706055	54.7599983215332	53.04999923706055	53.81999969482422	4092100.0
1479	2024-10-22	53.400001525878906	54.78900146484375	52.810001373291016	53.66999816894531	3559700.0
1480	2024-10-23	53.38999938964844	54.7400016784668	52.77000045776367	53.220001220703125	4288900.0
1481	2024-10-24	52.79999923706055	53.83599853515625	52.2599983215332	53.38999938964844	3767100.0
1482	2024-10-25	53.09000015258789	54.5099983215332	52.79999923706055	53.0099983215332	3704400.0
1483	2024-10-28	54.79999923706055	55.77000045776367	53.099998474121094	53.310001373291016	5011900.0
1484	2024-10-29	55.220001220703125	57.689998626708984	54.880001068115234	55.209999084472656	5592500.0
1485	2024-10-30	54.720001220703125	55.03499984741211	53.5	54.369998931884766	4280600.0
1486	2024-10-31	54.36000061035156	54.57500076293945	52.91999816894531	54.349998474121094	4511400.0
1487	2024-11-01	54.630001068115234	55.349998474121094	53.88999938964844	54.4900016784668	4787100.0
1488	2024-11-04	53.540000915527344	55.650001525878906	53.40999984741211	54.599998474121094	4037200.0
1489	2024-11-05	53.290000915527344	54.31999969482422	52.08000183105469	53.529998779296875	5765900.0
1490	2024-11-06	51.810001373291016	52.85499954223633	49.599998474121094	52.61000061035156	10681500.0
1491	2024-11-07	50.279998779296875	56.69499969482422	49.939998626708984	56.599998474121094	18211700.0
1492	2024-11-08	46.83000183105469	50.900001525878906	46.56999969482422	50.41999816894531	13561500.0
1493	2024-11-11	42.75	46.880001068115234	42.25	46.83000183105469	15915900.0
1494	2024-11-12	43.470001220703125	44.11000061035156	41.540000915527344	42.189998626708984	10714200.0
1495	2024-11-13	42.13999938964844	43.279998779296875	41.709999084472656	43.25	7725400.0
1496	2024-11-14	39.77000045776367	42.060001373291016	38.7599983215332	42.04999923706055	12890100.0
1497	2024-11-15	36.849998474121094	38.70000076293945	35.79999923706055	38.54999923706055	24355500.0
1498	2024-11-18	39.5099983215332	39.76499938964844	37.099998474121094	38.310001373291016	13877000.0
1499	2024-11-19	37.290000915527344	39.279998779296875	37.0099983215332	38.89500045776367	9148800.0
1500	2024-11-20	36.939998626708984	38.220001220703125	36.404998779296875	37.290000915527344	7340800.0
1501	2024-11-21	38.25	38.81999969482422	35.959999084472656	36.54999923706055	8964100.0
1502	2024-11-22	41.11000061035156	42.400001525878906	37.7599983215332	38.439998626708984	13410800.0
1503	2024-11-25	43.65999984741211	46.29999923706055	42.83000183105469	43.0	15821700.0
1504	2024-11-26	42.04999923706055	43.29999923706055	41.470001220703125	43.130001068115234	7248900.0
1505	2024-11-27	43.38999938964844	43.459999084472656	42.08000183105469	42.4900016784668	5083500.0