Rivaldi_Prediction/data/databaseSGD/US6792951054.csv

1	Date	PX_LAST	PX_HIGH	PX_LOW	PX_OPEN	PX_VOLUME
2	2017-04-07	23.510000228881836	24.5	22.600000381469727	23.75	7942500.0
3	2017-04-10	23.25	24.049999237060547	22.899999618530273	23.700000762939453	1592200.0
4	2017-04-11	23.299999237060547	23.639999389648438	23.0	23.149999618530273	633500.0
5	2017-04-12	23.0	23.5	22.959999084472656	23.190000534057617	336700.0
6	2017-04-13	24.489999771118164	24.959999084472656	22.799999237060547	22.850000381469727	1524300.0
7	2017-04-17	24.469999313354492	24.75	24.25	24.65999984741211	407700.0
8	2017-04-18	23.56999969482422	24.5	23.5	24.329999923706055	259600.0
9	2017-04-19	23.350000381469727	23.825000762939453	23.139999389648438	23.739999771118164	193800.0
10	2017-04-20	24.010000228881836	24.1200008392334	23.049999237060547	23.15999984741211	298100.0
11	2017-04-21	24.290000915527344	24.549999237060547	23.649999618530273	23.780000686645508	304300.0
12	2017-04-24	23.940000534057617	24.760000228881836	23.700000762939453	24.739999771118164	172400.0
13	2017-04-25	24.709999084472656	25.4689998626709	23.84000015258789	24.1200008392334	336800.0
14	2017-04-26	25.520000457763672	25.850000381469727	24.969999313354492	25.0	232900.0
15	2017-04-27	26.31999969482422	26.540000915527344	25.5	25.899999618530273	274100.0
16	2017-04-28	26.049999237060547	26.899999618530273	25.81399917602539	26.739999771118164	187800.0
17	2017-05-01	25.520000457763672	26.799999237060547	25.309999465942383	26.5	373800.0
18	2017-05-02	24.760000228881836	26.0	24.110000610351562	25.549999237060547	387800.0
19	2017-05-03	24.975000381469727	25.190000534057617	24.3700008392334	24.399999618530273	209600.0
20	2017-05-04	24.969999313354492	25.135000228881836	24.09000015258789	24.950000762939453	112800.0
21	2017-05-05	25.149999618530273	25.149999618530273	24.600000381469727	24.959999084472656	158400.0
22	2017-05-08	23.729999542236328	25.0	23.579999923706055	25.0	247100.0
23	2017-05-09	23.860000610351562	24.30500030517578	23.270000457763672	23.6299991607666	302200.0
24	2017-05-10	23.450000762939453	24.15999984741211	23.399999618530273	23.850000381469727	203300.0
25	2017-05-11	23.34000015258789	23.81999969482422	22.889999389648438	23.360000610351562	207900.0
26	2017-05-12	23.700000762939453	23.8799991607666	23.325000762939453	23.360000610351562	211100.0
27	2017-05-15	23.739999771118164	24.899999618530273	23.510000228881836	23.940000534057617	215200.0
28	2017-05-16	23.260000228881836	24.34000015258789	23.1200008392334	23.850000381469727	186400.0
29	2017-05-17	22.90999984741211	23.770000457763672	22.670000076293945	23.149999618530273	325200.0
30	2017-05-18	22.989999771118164	23.264999389648438	22.850000381469727	22.979999542236328	250300.0
31	2017-05-19	24.239999771118164	24.299999237060547	23.010000228881836	23.079999923706055	302700.0
32	2017-05-22	25.010000228881836	25.420000076293945	24.25	24.25	315200.0
33	2017-05-23	24.520000457763672	25.451000213623047	24.400999069213867	25.049999237060547	363100.0
34	2017-05-24	24.239999771118164	25.0	24.200000762939453	24.714000701904297	253500.0
35	2017-05-25	25.059999465942383	26.489999771118164	24.280000686645508	24.290000915527344	583500.0
36	2017-05-26	25.989999771118164	26.25	24.799999237060547	25.0	206900.0
37	2017-05-30	25.989999771118164	26.799999237060547	25.559999465942383	26.110000610351562	216900.0
38	2017-05-31	26.100000381469727	26.3700008392334	25.639999389648438	26.299999237060547	222900.0
39	2017-06-01	25.299999237060547	26.479000091552734	25.15999984741211	26.290000915527344	257800.0
40	2017-06-02	24.93000030517578	25.440000534057617	24.360000610351562	25.280000686645508	309000.0
41	2017-06-05	24.610000610351562	25.264999389648438	24.530000686645508	25.059999465942383	238800.0
42	2017-06-06	24.850000381469727	25.450000762939453	24.5	24.5	451800.0
43	2017-06-07	25.690000534057617	25.959999084472656	24.43000030517578	25.389999389648438	976900.0
44	2017-06-08	27.149999618530273	28.100000381469727	26.010000228881836	27.600000381469727	2090900.0
45	2017-06-09	25.09000015258789	28.25	25.0	27.43000030517578	895800.0
46	2017-06-12	23.809999465942383	25.59000015258789	23.549999237060547	25.5	681600.0
47	2017-06-13	25.530000686645508	26.166000366210938	24.0	24.0	749200.0
48	2017-06-14	26.549999237060547	26.81999969482422	25.639999389648438	25.670000076293945	464400.0
49	2017-06-15	25.639999389648438	26.239999771118164	25.0	26.239999771118164	377800.0
50	2017-06-16	26.479999542236328	26.549999237060547	25.280000686645508	25.709999084472656	902500.0
51	2017-06-19	27.309999465942383	27.350000381469727	26.600000381469727	26.670000076293945	355400.0
52	2017-06-20	26.610000610351562	27.424999237060547	26.149999618530273	27.389999389648438	372100.0
53	2017-06-21	25.940000534057617	26.863000869750977	25.530000686645508	26.690000534057617	399000.0
54	2017-06-22	26.299999237060547	26.850000381469727	25.780000686645508	25.940000534057617	555800.0
55	2017-06-23	25.530000686645508	26.670000076293945	25.030000686645508	26.280000686645508	2092300.0
56	2017-06-26	25.280000686645508	25.989999771118164	25.149999618530273	25.59000015258789	436600.0
57	2017-06-27	24.040000915527344	25.309999465942383	24.0	25.100000381469727	685700.0
58	2017-06-28	23.989999771118164	24.545000076293945	23.81999969482422	24.200000762939453	531600.0
59	2017-06-29	23.290000915527344	24.047000885009766	22.899999618530273	23.889999389648438	680100.0
60	2017-06-30	22.799999237060547	23.3799991607666	22.799999237060547	23.139999389648438	460500.0
61	2017-07-03	22.5	23.270000457763672	22.329999923706055	23.0	322100.0
62	2017-07-05	22.3799991607666	22.670000076293945	22.045000076293945	22.670000076293945	719300.0
63	2017-07-06	22.780000686645508	23.1200008392334	22.100000381469727	22.110000610351562	427800.0
64	2017-07-07	23.399999618530273	24.1200008392334	22.75	22.81999969482422	826100.0
65	2017-07-10	23.209999084472656	23.93000030517578	22.790000915527344	23.40999984741211	353200.0
66	2017-07-11	23.020000457763672	23.46500015258789	22.420000076293945	23.079999923706055	330300.0
67	2017-07-12	23.31999969482422	23.8799991607666	22.93000030517578	22.93000030517578	403500.0
68	2017-07-13	23.190000534057617	23.309999465942383	22.850000381469727	23.239999771118164	431600.0
69	2017-07-14	23.139999389648438	23.299999237060547	22.90999984741211	23.06999969482422	167300.0
70	2017-07-17	23.760000228881836	23.780000686645508	22.989999771118164	22.989999771118164	189600.0
71	2017-07-18	23.75	24.0	23.34000015258789	23.530000686645508	183300.0
72	2017-07-19	24.149999618530273	24.200000762939453	23.690000534057617	23.700000762939453	203600.0
73	2017-07-20	24.030000686645508	24.139999389648438	23.579999923706055	24.1200008392334	135100.0
74	2017-07-21	24.270000457763672	24.5	23.64699935913086	24.200000762939453	224900.0
75	2017-07-24	23.65999984741211	24.450000762939453	23.43000030517578	24.170000076293945	204000.0
76	2017-07-25	23.68000030517578	23.979999542236328	23.25	23.579999923706055	161400.0
77	2017-07-26	23.520000457763672	23.950000762939453	23.440000534057617	23.8799991607666	120600.0
78	2017-07-27	22.690000534057617	23.809999465942383	22.510000228881836	23.559999465942383	289600.0
79	2017-07-28	22.3700008392334	23.0	22.31999969482422	22.579999923706055	147300.0
80	2017-07-31	21.950000762939453	22.78499984741211	21.65999984741211	22.559999465942383	486100.0
81	2017-08-01	22.690000534057617	22.81999969482422	21.520000457763672	22.280000686645508	424900.0
82	2017-08-02	22.190000534057617	22.899999618530273	21.799999237060547	22.719999313354492	593600.0
83	2017-08-03	22.81999969482422	23.200000762939453	22.059999465942383	22.059999465942383	156200.0
84	2017-08-04	23.010000228881836	23.200000762939453	22.770000457763672	22.770000457763672	227300.0
85	2017-08-07	23.440000534057617	23.53499984741211	22.719999313354492	22.93000030517578	290100.0
86	2017-08-08	23.559999465942383	23.969999313354492	23.219999313354492	23.350000381469727	182300.0
87	2017-08-09	23.670000076293945	23.84000015258789	23.239999771118164	23.399999618530273	110000.0
88	2017-08-10	22.959999084472656	23.43000030517578	22.790000915527344	23.43000030517578	185900.0
89	2017-08-11	23.780000686645508	23.799999237060547	22.770000457763672	22.90999984741211	267500.0
90	2017-08-14	24.030000686645508	24.239999771118164	23.6299991607666	24.229999542236328	278700.0
91	2017-08-15	23.610000610351562	24.149999618530273	23.430999755859375	24.0	151800.0
92	2017-08-16	24.59000015258789	24.670000076293945	23.510000228881836	23.520000457763672	233100.0
93	2017-08-17	24.25	25.079999923706055	24.209999084472656	24.540000915527344	180200.0
94	2017-08-18	24.860000610351562	24.969999313354492	23.952999114990234	24.059999465942383	146500.0
95	2017-08-21	25.06999969482422	25.270000457763672	24.510000228881836	24.75	191000.0
96	2017-08-22	25.700000762939453	25.969999313354492	25.184999465942383	25.270000457763672	282200.0
97	2017-08-23	25.440000534057617	25.700000762939453	25.309999465942383	25.3799991607666	103300.0
98	2017-08-24	25.40999984741211	25.59000015258789	24.799999237060547	25.59000015258789	132500.0
99	2017-08-25	24.93000030517578	25.75	24.84000015258789	25.469999313354492	186100.0
100	2017-08-28	24.459999084472656	25.06999969482422	23.90999984741211	25.06999969482422	282700.0
101	2017-08-29	24.489999771118164	24.899999618530273	24.1299991607666	24.229999542236328	192900.0
102	2017-08-30	26.309999465942383	26.66900062561035	24.56999969482422	24.579999923706055	776000.0
103	2017-08-31	26.989999771118164	27.479999542236328	25.81999969482422	26.6299991607666	470200.0
104	2017-09-01	26.59000015258789	26.966999053955078	26.260000228881836	26.940000534057617	189200.0
105	2017-09-05	26.350000381469727	27.0	26.260000228881836	26.610000610351562	257100.0
106	2017-09-06	27.020000457763672	27.299999237060547	26.209999084472656	26.489999771118164	351300.0
107	2017-09-07	27.1200008392334	27.969999313354492	26.860000610351562	27.010000228881836	585500.0
108	2017-09-08	30.299999237060547	30.559999465942383	24.5	28.31999969482422	1682100.0
109	2017-09-11	30.190000534057617	33.63999938964844	29.299999237060547	30.260000228881836	1005900.0
110	2017-09-12	29.399999618530273	31.690000534057617	28.8700008392334	31.690000534057617	337500.0
111	2017-09-13	29.559999465942383	29.82200050354004	29.18000030517578	29.350000381469727	243400.0
112	2017-09-14	28.969999313354492	29.610000610351562	28.760000228881836	29.5	301700.0
113	2017-09-15	28.6200008392334	29.3700008392334	28.6200008392334	29.100000381469727	626500.0
114	2017-09-18	29.25	29.860000610351562	28.65999984741211	28.719999313354492	481200.0
115	2017-09-19	29.459999084472656	29.920000076293945	29.0	29.25	391200.0
116	2017-09-20	29.15999984741211	29.5	29.020000457763672	29.5	228300.0
117	2017-09-21	29.399999618530273	29.889999389648438	28.6299991607666	29.18000030517578	261100.0
118	2017-09-22	29.200000762939453	29.6299991607666	29.010000228881836	29.200000762939453	271900.0
119	2017-09-25	28.799999237060547	29.44499969482422	28.389999389648438	29.299999237060547	568200.0
120	2017-09-26	28.540000915527344	29.149999618530273	28.350000381469727	28.780000686645508	482900.0
121	2017-09-27	29.1299991607666	29.290000915527344	28.540000915527344	28.950000762939453	427200.0
122	2017-09-28	28.989999771118164	30.6200008392334	28.8799991607666	29.0	796800.0
123	2017-09-29	28.209999084472656	29.25200080871582	28.030000686645508	29.0	653900.0
124	2017-10-02	27.649999618530273	28.350000381469727	27.389999389648438	28.350000381469727	717900.0
125	2017-10-03	28.010000228881836	28.399999618530273	27.479999542236328	27.809999465942383	732000.0
126	2017-10-04	27.040000915527344	27.440000534057617	26.100000381469727	26.399999618530273	7341500.0
127	2017-10-05	27.75	28.0	26.799999237060547	27.0	2238900.0
128	2017-10-06	27.989999771118164	28.0	27.350000381469727	27.399999618530273	1448200.0
129	2017-10-09	28.0	28.239999771118164	27.059999465942383	27.989999771118164	2264200.0
130	2017-10-10	28.559999465942383	28.579999923706055	28.09000015258789	28.25	1447700.0
131	2017-10-11	28.56999969482422	28.84000015258789	28.299999237060547	28.600000381469727	1964600.0
132	2017-10-12	28.510000228881836	28.6299991607666	28.239999771118164	28.5	967600.0
133	2017-10-13	27.6299991607666	28.610000610351562	27.200000762939453	28.5	1782400.0
134	2017-10-16	26.579999923706055	27.944000244140625	26.40999984741211	27.75	1246600.0
135	2017-10-17	26.770000457763672	26.895000457763672	24.709999084472656	26.59000015258789	1979100.0
136	2017-10-18	27.739999771118164	27.84000015258789	26.770000457763672	27.0	1225100.0
137	2017-10-19	28.020000457763672	28.049999237060547	27.270000457763672	27.5	681100.0
138	2017-10-20	28.600000381469727	28.809999465942383	27.959999084472656	28.25	1250300.0
139	2017-10-23	27.90999984741211	28.600000381469727	27.809999465942383	28.579999923706055	725700.0
140	2017-10-24	27.649999618530273	28.100000381469727	27.450000762939453	27.920000076293945	696200.0
141	2017-10-25	27.549999237060547	27.84000015258789	27.100000381469727	27.600000381469727	541700.0
142	2017-10-26	27.59000015258789	27.700000762939453	27.329999923706055	27.56999969482422	475000.0
143	2017-10-27	27.920000076293945	29.010000228881836	27.5	28.0	1187300.0
144	2017-10-30	27.649999618530273	27.940000534057617	27.40999984741211	27.940000534057617	341800.0
145	2017-10-31	28.920000076293945	29.0	27.600000381469727	27.690000534057617	756300.0
146	2017-11-01	28.969999313354492	29.15999984741211	28.674999237060547	29.0	924600.0
147	2017-11-02	28.469999313354492	29.100000381469727	28.239999771118164	29.079999923706055	630000.0
148	2017-11-03	28.5	28.639999389648438	27.969999313354492	28.399999618530273	695500.0
149	2017-11-06	28.940000534057617	28.950000762939453	28.0	28.40999984741211	382000.0
150	2017-11-07	28.530000686645508	29.059999465942383	28.350000381469727	28.670000076293945	428200.0
151	2017-11-08	29.15999984741211	29.219999313354492	28.309999465942383	28.360000610351562	446600.0
152	2017-11-09	29.0	29.049999237060547	28.549999237060547	29.049999237060547	274900.0
153	2017-11-10	29.190000534057617	29.25	28.746000289916992	29.06999969482422	338700.0
154	2017-11-13	29.155000686645508	29.190000534057617	28.600000381469727	29.010000228881836	223200.0
155	2017-11-14	29.149999618530273	29.209999084472656	28.860000610351562	29.139999389648438	210500.0
156	2017-11-15	28.6200008392334	29.239999771118164	28.010000228881836	28.790000915527344	236400.0
157	2017-11-16	29.690000534057617	29.90999984741211	28.68000030517578	28.68000030517578	378700.0
158	2017-11-17	29.239999771118164	30.0	29.170000076293945	29.600000381469727	331000.0
159	2017-11-20	29.540000915527344	29.690000534057617	28.6299991607666	29.209999084472656	348800.0
160	2017-11-21	29.979999542236328	30.0	29.520000457763672	29.760000228881836	417500.0
161	2017-11-22	29.989999771118164	30.350000381469727	29.639999389648438	30.0	568000.0
162	2017-11-24	31.280000686645508	31.799999237060547	30.100000381469727	30.15999984741211	365600.0
163	2017-11-27	30.829999923706055	31.649999618530273	30.809999465942383	31.290000915527344	382800.0
164	2017-11-28	31.219999313354492	31.440000534057617	30.84000015258789	30.8799991607666	185400.0
165	2017-11-29	29.40999984741211	31.68000030517578	29.219999313354492	31.290000915527344	481200.0
166	2017-11-30	29.209999084472656	29.895000457763672	28.91699981689453	29.649999618530273	346100.0
167	2017-12-01	28.719999313354492	29.3799991607666	28.31999969482422	29.110000610351562	351900.0
168	2017-12-04	28.309999465942383	29.43000030517578	28.049999237060547	29.0	473300.0
169	2017-12-05	28.360000610351562	29.18000030517578	28.079999923706055	28.389999389648438	512600.0
170	2017-12-06	28.459999084472656	28.878999710083008	27.25	28.219999313354492	1002000.0
171	2017-12-07	29.170000076293945	30.979999542236328	28.450000762939453	30.860000610351562	2154400.0
172	2017-12-08	27.15999984741211	29.969999313354492	26.950000762939453	28.760000228881836	2483400.0
173	2017-12-11	26.489999771118164	26.899999618530273	25.31999969482422	26.610000610351562	2747300.0
174	2017-12-12	25.559999465942383	26.25	24.940000534057617	26.25	1871300.0
175	2017-12-13	26.049999237060547	26.059999465942383	25.040000915527344	25.700000762939453	1778200.0
176	2017-12-14	26.059999465942383	27.15999984741211	25.829999923706055	26.0	1623900.0
177	2017-12-15	25.950000762939453	26.540000915527344	25.799999237060547	26.1299991607666	1955300.0
178	2017-12-18	25.229999542236328	26.0	25.010000228881836	25.920000076293945	1812400.0
179	2017-12-19	25.479999542236328	25.850000381469727	24.93000030517578	25.1299991607666	1831100.0
180	2017-12-20	25.399999618530273	25.600000381469727	25.0	25.420000076293945	1615400.0
181	2017-12-21	25.68000030517578	25.739999771118164	25.079999923706055	25.280000686645508	1225200.0
182	2017-12-22	25.520000457763672	25.979999542236328	25.190000534057617	25.600000381469727	917300.0
183	2017-12-26	26.06999969482422	26.270000457763672	25.329999923706055	25.530000686645508	1145000.0
184	2017-12-27	26.010000228881836	26.540000915527344	25.780000686645508	26.110000610351562	1222800.0
185	2017-12-28	25.760000228881836	26.290000915527344	25.520000457763672	26.09000015258789	857500.0
186	2017-12-29	25.610000610351562	26.030000686645508	25.260000228881836	25.729999542236328	1780700.0
187	2018-01-02	26.459999084472656	26.5	25.329999923706055	25.549999237060547	1635300.0
188	2018-01-03	26.489999771118164	26.549999237060547	25.1299991607666	25.8700008392334	2404300.0
189	2018-01-04	26.56999969482422	26.959999084472656	26.350000381469727	26.5	948800.0
190	2018-01-05	26.540000915527344	26.549999237060547	25.639999389648438	26.5	1553600.0
191	2018-01-08	26.389999389648438	26.649999618530273	26.06999969482422	26.649999618530273	1287800.0
192	2018-01-09	26.420000076293945	26.600000381469727	26.25	26.399999618530273	719500.0
193	2018-01-10	26.510000228881836	26.780000686645508	26.0	26.100000381469727	1036600.0
194	2018-01-11	26.56999969482422	26.6200008392334	26.329999923706055	26.600000381469727	818300.0
195	2018-01-12	27.0	27.299999237060547	26.510000228881836	26.59000015258789	2833400.0
196	2018-01-16	26.350000381469727	27.030000686645508	26.299999237060547	27.0	1857100.0
197	2018-01-17	26.780000686645508	26.889999389648438	26.200000762939453	26.579999923706055	1050400.0
198	2018-01-18	27.0	27.18000030517578	26.709999084472656	26.899999618530273	1192100.0
199	2018-01-19	29.18000030517578	29.600000381469727	26.89699935913086	27.149999618530273	6233100.0
200	2018-01-22	29.799999237060547	30.920000076293945	29.200000762939453	30.920000076293945	4037400.0
201	2018-01-23	30.3799991607666	30.700000762939453	29.90999984741211	30.549999237060547	1702100.0
202	2018-01-24	30.790000915527344	30.90999984741211	30.389999389648438	30.760000228881836	1421200.0
203	2018-01-25	30.520000457763672	31.0	30.0	30.93000030517578	1142300.0
204	2018-01-26	30.979999542236328	31.187999725341797	30.350000381469727	30.770000457763672	1672200.0
205	2018-01-29	30.40999984741211	31.15999984741211	30.299999237060547	31.15999984741211	874400.0
206	2018-01-30	29.799999237060547	30.34000015258789	29.540000915527344	30.209999084472656	1126500.0
207	2018-01-31	29.450000762939453	30.700000762939453	29.260000228881836	30.110000610351562	743700.0
208	2018-02-01	29.860000610351562	29.915000915527344	29.260000228881836	29.389999389648438	600900.0
209	2018-02-02	29.299999237060547	29.780000686645508	29.010000228881836	29.729999542236328	1072400.0
210	2018-02-05	28.530000686645508	29.475000381469727	28.5	29.0	958700.0
211	2018-02-06	28.84000015258789	28.959999084472656	27.75	27.81999969482422	930400.0
212	2018-02-07	29.399999618530273	29.479999542236328	28.739999771118164	28.889999389648438	696300.0
213	2018-02-08	28.559999465942383	29.719999313354492	28.34000015258789	29.510000228881836	1061800.0
214	2018-02-09	28.8700008392334	29.170000076293945	27.709999084472656	28.780000686645508	1512900.0
215	2018-02-12	30.6299991607666	30.829999923706055	29.200000762939453	30.3799991607666	1338100.0
216	2018-02-13	31.56999969482422	31.62299919128418	30.360000610351562	30.670000076293945	1204800.0
217	2018-02-14	33.91999816894531	34.12900161743164	31.850000381469727	31.860000610351562	2374100.0
218	2018-02-15	33.36000061035156	34.72700119018555	32.88999938964844	34.5099983215332	1718700.0
219	2018-02-16	34.75	34.90999984741211	33.52000045776367	33.68000030517578	1302000.0
220	2018-02-20	35.84000015258789	36.084999084472656	34.34000015258789	34.7400016784668	1819500.0
221	2018-02-21	35.33000183105469	36.459999084472656	35.029998779296875	36.099998474121094	1139900.0
222	2018-02-22	35.81999969482422	37.2400016784668	35.40999984741211	36.83000183105469	1963700.0
223	2018-02-23	36.4900016784668	36.95000076293945	35.88999938964844	36.310001373291016	2240500.0
224	2018-02-26	37.70000076293945	38.39099884033203	36.790000915527344	36.79999923706055	2023100.0
225	2018-02-27	37.7400016784668	38.220001220703125	37.20000076293945	37.90999984741211	1207200.0
226	2018-02-28	38.59000015258789	39.130001068115234	37.90999984741211	37.90999984741211	1201300.0
227	2018-03-01	36.400001525878906	38.67499923706055	35.060001373291016	38.650001525878906	3063900.0
228	2018-03-02	37.47999954223633	37.68000030517578	35.5099983215332	35.84000015258789	1572100.0
229	2018-03-05	38.84000015258789	39.0	37.27000045776367	37.470001220703125	1726300.0
230	2018-03-06	38.220001220703125	39.59000015258789	38.040000915527344	39.310001373291016	1795600.0
231	2018-03-07	39.13999938964844	39.61000061035156	37.02000045776367	37.529998779296875	2293500.0
232	2018-03-08	42.599998474121094	42.8650016784668	39.79999923706055	40.31999969482422	4708500.0
233	2018-03-09	39.709999084472656	42.8849983215332	39.220001220703125	42.720001220703125	5513300.0
234	2018-03-12	39.689998626708984	39.95000076293945	38.75	39.880001068115234	3953900.0
235	2018-03-13	40.5	40.599998474121094	39.5	39.66999816894531	3065200.0
236	2018-03-14	39.70000076293945	40.63999938964844	39.494998931884766	40.380001068115234	2205600.0
237	2018-03-15	38.7400016784668	40.06999969482422	38.43000030517578	39.689998626708984	2559700.0
238	2018-03-16	38.56999969482422	39.20000076293945	37.63999938964844	38.7599983215332	4365500.0
239	2018-03-19	37.9900016784668	39.150001525878906	37.779998779296875	38.209999084472656	2064200.0
240	2018-03-20	38.9900016784668	39.33000183105469	37.209999084472656	37.54999923706055	2533900.0
241	2018-03-21	39.5099983215332	39.970001220703125	38.529998779296875	39.349998474121094	2630300.0
242	2018-03-22	39.209999084472656	39.81999969482422	38.52000045776367	39.13999938964844	1678400.0
243	2018-03-23	38.380001068115234	39.5099983215332	38.380001068115234	39.040000915527344	1610600.0
244	2018-03-26	39.79999923706055	39.91999816894531	38.64699935913086	39.0	1931000.0
245	2018-03-27	38.459999084472656	40.154998779296875	38.04999923706055	39.95000076293945	2740000.0
246	2018-03-28	38.27000045776367	39.09000015258789	37.2599983215332	38.209999084472656	2650100.0
247	2018-03-29	39.849998474121094	40.060001373291016	37.290000915527344	38.369998931884766	2405500.0
248	2018-04-02	39.02000045776367	40.040000915527344	38.880001068115234	39.79999923706055	1768800.0
249	2018-04-03	38.9900016784668	39.84000015258789	38.790000915527344	39.130001068115234	1584100.0
250	2018-04-04	39.560001373291016	39.79999923706055	37.849998474121094	38.2599983215332	1531000.0
251	2018-04-05	38.97999954223633	40.099998474121094	38.720001220703125	40.0	1746600.0
252	2018-04-06	38.63999938964844	39.5	38.27000045776367	38.56999969482422	815800.0
253	2018-04-09	38.65999984741211	39.45000076293945	38.63999938964844	39.08000183105469	1580400.0
254	2018-04-10	39.220001220703125	39.58000183105469	38.790000915527344	39.45000076293945	1658500.0
255	2018-04-11	40.349998474121094	41.209999084472656	39.08000183105469	39.13999938964844	2731400.0
256	2018-04-12	40.75	41.08000183105469	40.400001525878906	40.43000030517578	1416300.0
257	2018-04-13	40.59000015258789	41.457000732421875	39.75	41.06999969482422	844200.0
258	2018-04-16	40.599998474121094	41.11000061035156	40.189998626708984	41.11000061035156	1138900.0
259	2018-04-17	41.560001373291016	41.67499923706055	40.34000015258789	40.849998474121094	1662400.0
260	2018-04-18	41.540000915527344	41.97999954223633	41.060001373291016	41.72999954223633	1069300.0
261	2018-04-19	41.08000183105469	41.77000045776367	40.68000030517578	41.599998474121094	973700.0
262	2018-04-20	41.970001220703125	42.5099983215332	40.81999969482422	41.0	2109600.0
263	2018-04-23	43.31999969482422	44.29999923706055	42.65999984741211	43.720001220703125	3035100.0
264	2018-04-24	41.959999084472656	44.130001068115234	41.2599983215332	43.849998474121094	2321700.0
265	2018-04-25	42.0	42.2760009765625	40.2400016784668	42.0	1289600.0
266	2018-04-26	42.779998779296875	43.689998626708984	42.0	42.540000915527344	968000.0
267	2018-04-27	41.7400016784668	43.70000076293945	41.42499923706055	43.0	1456700.0
268	2018-04-30	42.810001373291016	43.29999923706055	42.0099983215332	42.040000915527344	989200.0
269	2018-05-01	43.439998626708984	43.4900016784668	42.63999938964844	42.79999923706055	678900.0
270	2018-05-02	44.58000183105469	44.9900016784668	43.54999923706055	43.54999923706055	1320000.0
271	2018-05-03	45.540000915527344	45.63999938964844	43.970001220703125	44.5	1291700.0
272	2018-05-04	45.7599983215332	46.369998931884766	44.90999984741211	45.54999923706055	1433000.0
273	2018-05-07	47.04999923706055	47.900001525878906	46.0	46.040000915527344	2004400.0
274	2018-05-08	47.75	47.900001525878906	46.810001373291016	47.459999084472656	1376900.0
275	2018-05-09	49.279998779296875	49.56999969482422	47.61000061035156	48.0	2015000.0
276	2018-05-10	50.400001525878906	50.83000183105469	48.880001068115234	49.7599983215332	1812500.0
277	2018-05-11	50.5	51.0	49.560001373291016	50.220001220703125	1456100.0
278	2018-05-14	48.150001525878906	50.797000885009766	47.63999938964844	50.619998931884766	2524900.0
279	2018-05-15	48.52000045776367	49.09000015258789	47.130001068115234	47.849998474121094	2137500.0
280	2018-05-16	48.9900016784668	49.720001220703125	48.0	48.5099983215332	1493400.0
281	2018-05-17	49.22999954223633	49.82500076293945	48.689998626708984	48.900001525878906	1236600.0
282	2018-05-18	49.720001220703125	50.13999938964844	49.32500076293945	49.40999984741211	744100.0
283	2018-05-21	50.540000915527344	50.86000061035156	49.88999938964844	50.119998931884766	1128300.0
284	2018-05-22	48.5099983215332	50.720001220703125	48.13999938964844	50.59000015258789	1391800.0
285	2018-05-23	49.52000045776367	49.689998626708984	48.119998931884766	48.459999084472656	1162400.0
286	2018-05-24	50.68000030517578	51.040000915527344	49.26300048828125	49.540000915527344	1221000.0
287	2018-05-25	51.880001068115234	52.279998779296875	50.736000061035156	50.849998474121094	1201700.0
288	2018-05-29	53.65999984741211	54.9900016784668	52.0	52.119998931884766	2957400.0
289	2018-05-30	55.36000061035156	55.47999954223633	53.54999923706055	54.41999816894531	2275200.0
290	2018-05-31	56.209999084472656	56.91899871826172	55.400001525878906	55.400001525878906	1922000.0
291	2018-06-01	57.349998474121094	57.95000076293945	56.369998931884766	56.52000045776367	6676200.0
292	2018-06-04	57.36000061035156	58.560001373291016	56.31999969482422	58.029998779296875	2953400.0
293	2018-06-05	54.58000183105469	57.2400016784668	54.400001525878906	55.97999954223633	4695800.0
294	2018-06-06	54.13999938964844	55.369998931884766	52.52000045776367	55.0	4955100.0
295	2018-06-07	50.880001068115234	61.0	50.13999938964844	57.45000076293945	8980800.0
296	2018-06-08	51.279998779296875	52.38999938964844	49.119998931884766	50.93000030517578	4016800.0
297	2018-06-11	51.61000061035156	51.81999969482422	49.529998779296875	50.83000183105469	4018300.0
298	2018-06-12	52.939998626708984	53.79999923706055	51.52000045776367	51.599998474121094	3610200.0
299	2018-06-13	52.59000015258789	53.95000076293945	52.119998931884766	53.2400016784668	3436900.0
300	2018-06-14	52.810001373291016	53.900001525878906	52.5	52.66999816894531	2638600.0
301	2018-06-15	54.47999954223633	54.59000015258789	51.209999084472656	52.22999954223633	5151500.0
302	2018-06-18	55.0	55.029998779296875	53.16999816894531	54.290000915527344	3573800.0
303	2018-06-19	52.93000030517578	54.630001068115234	50.65999984741211	54.029998779296875	3721000.0
304	2018-06-20	53.689998626708984	55.099998474121094	52.68000030517578	53.189998626708984	2342300.0
305	2018-06-21	53.220001220703125	54.779998779296875	52.779998779296875	53.810001373291016	2281800.0
306	2018-06-22	51.88999938964844	53.220001220703125	50.215999603271484	52.63999938964844	7858200.0
307	2018-06-25	49.02000045776367	51.09000015258789	48.31100082397461	51.08000183105469	3270800.0
308	2018-06-26	49.56999969482422	50.63999938964844	49.04999923706055	49.52000045776367	2171200.0
309	2018-06-27	48.310001373291016	51.720001220703125	48.18000030517578	50.779998779296875	2791400.0
310	2018-06-28	50.380001068115234	51.220001220703125	47.13999938964844	48.029998779296875	2324000.0
311	2018-06-29	50.369998931884766	51.03099822998047	49.790000915527344	50.619998931884766	1393400.0
312	2018-07-02	51.41999816894531	51.43000030517578	49.06999969482422	49.900001525878906	1143400.0
313	2018-07-03	50.81999969482422	51.849998474121094	50.59000015258789	51.61000061035156	838900.0
314	2018-07-05	51.59000015258789	51.93000030517578	50.86000061035156	51.11000061035156	1897700.0
315	2018-07-06	52.56999969482422	52.65999984741211	51.1609992980957	51.209999084472656	1242200.0
316	2018-07-09	51.86000061035156	53.45000076293945	49.869998931884766	53.0	2226200.0
317	2018-07-10	50.93000030517578	52.52000045776367	50.83000183105469	52.349998474121094	1259900.0
318	2018-07-11	51.15999984741211	51.599998474121094	50.0	50.0099983215332	1661600.0
319	2018-07-12	54.65999984741211	55.18000030517578	51.279998779296875	51.52000045776367	2964600.0
320	2018-07-13	54.150001525878906	55.36000061035156	53.52000045776367	54.810001373291016	1167600.0
321	2018-07-16	54.06999969482422	54.47999954223633	53.15999984741211	53.97999954223633	1099600.0
322	2018-07-17	55.83000183105469	55.84000015258789	53.500999450683594	53.650001525878906	1345400.0
323	2018-07-18	56.349998474121094	56.81999969482422	55.41999816894531	55.5	1237000.0
324	2018-07-19	55.97999954223633	56.709999084472656	55.650001525878906	56.25	771400.0
325	2018-07-20	56.33000183105469	57.349998474121094	56.18000030517578	56.27000045776367	1215000.0
326	2018-07-23	57.150001525878906	57.54999923706055	54.81999969482422	56.16999816894531	888600.0
327	2018-07-24	55.119998931884766	57.81999969482422	54.310001373291016	57.72999954223633	1604300.0
328	2018-07-25	57.380001068115234	58.0	55.0	55.150001525878906	1001600.0
329	2018-07-26	57.790000915527344	58.29999923706055	56.0099983215332	56.599998474121094	1288600.0
330	2018-07-27	55.11000061035156	58.59000015258789	54.5	58.56999969482422	1556200.0
331	2018-07-30	49.810001373291016	55.83000183105469	48.20000076293945	55.439998626708984	4257400.0
332	2018-07-31	49.650001525878906	51.779998779296875	48.650001525878906	50.2599983215332	2675900.0
333	2018-08-01	52.0099983215332	52.20000076293945	50.0	50.0	2980900.0
334	2018-08-02	54.59000015258789	54.689998626708984	51.05400085449219	51.38999938964844	1834600.0
335	2018-08-03	52.93000030517578	54.650001525878906	52.17399978637695	54.5099983215332	1102600.0
336	2018-08-06	55.380001068115234	55.45000076293945	53.060001373291016	53.099998474121094	1261300.0
337	2018-08-07	54.869998931884766	56.86000061035156	54.58000183105469	55.810001373291016	1231300.0
338	2018-08-08	54.90999984741211	55.54999923706055	54.0	54.939998626708984	982800.0
339	2018-08-09	56.709999084472656	57.60900115966797	55.0099983215332	55.0099983215332	1719300.0
340	2018-08-10	56.11000061035156	57.86000061035156	56.0	56.27000045776367	1280100.0
341	2018-08-13	54.91999816894531	56.5099983215332	54.33000183105469	55.880001068115234	1289600.0
342	2018-08-14	55.560001373291016	55.7400016784668	53.63999938964844	55.29999923706055	916100.0
343	2018-08-15	54.45000076293945	56.11000061035156	53.900001525878906	54.900001525878906	847700.0
344	2018-08-16	54.86000061035156	55.54999923706055	54.5	55.290000915527344	602600.0
345	2018-08-17	55.22999954223633	55.540000915527344	53.56999969482422	55.0099983215332	706400.0
346	2018-08-20	56.029998779296875	56.474998474121094	54.689998626708984	55.119998931884766	798100.0
347	2018-08-21	56.08000183105469	57.189998626708984	55.97999954223633	56.31999969482422	688900.0
348	2018-08-22	57.2599983215332	57.58000183105469	55.9010009765625	56.02000045776367	616900.0
349	2018-08-23	58.5099983215332	58.95000076293945	57.165000915527344	57.2599983215332	1021000.0
350	2018-08-24	59.95000076293945	60.0	58.630001068115234	58.630001068115234	989900.0
351	2018-08-27	59.5099983215332	60.22999954223633	58.869998931884766	60.0	1249000.0
352	2018-08-28	60.470001220703125	60.69900131225586	59.279998779296875	59.75	1174000.0
353	2018-08-29	61.939998626708984	62.22600173950195	60.5	60.5	1105400.0
354	2018-08-30	61.689998626708984	62.189998626708984	60.77000045776367	61.939998626708984	738700.0
355	2018-08-31	61.83000183105469	62.38999938964844	60.970001220703125	61.2400016784668	862100.0
356	2018-09-04	63.119998931884766	63.25	61.060001373291016	61.97999954223633	1445200.0
357	2018-09-05	59.880001068115234	63.709999084472656	57.720001220703125	63.709999084472656	2533500.0
358	2018-09-06	60.20000076293945	60.60200119018555	58.2599983215332	60.20000076293945	3205100.0
359	2018-09-07	71.91999816894531	75.0	66.08999633789062	69.25	10916800.0
360	2018-09-10	72.08000183105469	72.97799682617188	69.43000030517578	71.6500015258789	3717000.0
361	2018-09-11	72.9000015258789	75.48999786376953	70.06999969482422	71.0199966430664	3417700.0
362	2018-09-12	74.16999816894531	74.31999969482422	70.53299713134766	73.87000274658203	1901800.0
363	2018-09-13	72.48999786376953	74.87999725341797	71.3499984741211	74.80999755859375	1920400.0
364	2018-09-14	72.12999725341797	73.5	70.38999938964844	73.5	2417300.0
365	2018-09-17	69.51000213623047	72.34100341796875	69.0199966430664	71.70999908447266	2276000.0
366	2018-09-18	69.87000274658203	70.66500091552734	67.73999786376953	69.26000213623047	2496800.0
367	2018-09-19	69.83999633789062	70.26499938964844	68.36699676513672	70.20999908447266	1870700.0
368	2018-09-20	71.0	71.55000305175781	69.19999694824219	69.3499984741211	1697700.0
369	2018-09-21	68.5	71.5999984741211	68.30000305175781	71.30000305175781	2371600.0
370	2018-09-24	68.5199966430664	70.08000183105469	65.19999694824219	67.7300033569336	1716400.0
371	2018-09-25	69.41999816894531	70.66999816894531	68.30000305175781	68.37000274658203	1396000.0
372	2018-09-26	69.58999633789062	70.18099975585938	68.5999984741211	69.83000183105469	1480300.0
373	2018-09-27	70.41000366210938	71.3499984741211	69.36000061035156	70.0999984741211	1554200.0
374	2018-09-28	70.36000061035156	71.53800201416016	70.06999969482422	70.27999877929688	1303900.0
375	2018-10-01	71.81999969482422	72.97000122070312	70.83000183105469	71.05999755859375	2660500.0
376	2018-10-02	68.0999984741211	71.9000015258789	67.66100311279297	71.56999969482422	2447100.0
377	2018-10-03	68.2699966430664	68.9000015258789	66.80000305175781	68.0	1736400.0
378	2018-10-04	65.08000183105469	68.43499755859375	64.68000030517578	68.0199966430664	1742700.0
379	2018-10-05	65.11000061035156	66.55999755859375	63.79999923706055	64.63999938964844	1989200.0
380	2018-10-08	61.310001373291016	64.55999755859375	59.66999816894531	64.30999755859375	2600200.0
381	2018-10-09	59.689998626708984	62.5	59.060001373291016	60.470001220703125	3354500.0
382	2018-10-10	55.41999816894531	59.86000061035156	55.349998474121094	59.5099983215332	4592800.0
383	2018-10-11	54.63999938964844	56.79999923706055	53.790000915527344	54.81999969482422	2676200.0
384	2018-10-12	57.59000015258789	58.79499816894531	55.86000061035156	57.709999084472656	2689300.0
385	2018-10-15	58.220001220703125	58.57899856567383	56.81999969482422	57.59000015258789	1917600.0
386	2018-10-16	61.90999984741211	62.18000030517578	58.349998474121094	59.0	2105800.0
387	2018-10-17	62.2599983215332	62.91999816894531	60.79999923706055	62.2400016784668	1983700.0
388	2018-10-18	59.38999938964844	62.349998474121094	57.77000045776367	61.79999923706055	1975000.0
389	2018-10-19	55.7599983215332	60.5	55.560001373291016	60.20000076293945	1560800.0
390	2018-10-22	57.41999816894531	57.810001373291016	55.29399871826172	56.52000045776367	1098300.0
391	2018-10-23	57.27000045776367	57.45000076293945	53.54999923706055	54.93000030517578	2208200.0
392	2018-10-24	52.779998779296875	57.630001068115234	52.66999816894531	56.810001373291016	1587100.0
393	2018-10-25	54.939998626708984	55.709999084472656	53.0099983215332	53.5	1332000.0
394	2018-10-26	51.939998626708984	53.779998779296875	50.79999923706055	51.0099983215332	2238400.0
395	2018-10-29	52.47999954223633	54.970001220703125	51.29999923706055	54.0	1767800.0
396	2018-10-30	53.529998779296875	53.72999954223633	51.08000183105469	52.47999954223633	1694800.0
397	2018-10-31	58.36000061035156	58.45000076293945	54.5	54.9900016784668	2260500.0
398	2018-11-01	59.93000030517578	59.939998626708984	56.900001525878906	59.2400016784668	1543200.0
399	2018-11-02	57.77000045776367	60.959999084472656	57.275001525878906	60.0	1621800.0
400	2018-11-05	56.529998779296875	57.900001525878906	54.709999084472656	57.900001525878906	1481200.0
401	2018-11-06	56.099998474121094	57.95000076293945	55.59000015258789	56.7599983215332	966800.0
402	2018-11-07	62.599998474121094	63.47999954223633	57.2760009765625	57.349998474121094	2274000.0
403	2018-11-08	61.4900016784668	63.65999984741211	60.61000061035156	62.20000076293945	1899300.0
404	2018-11-09	59.279998779296875	60.474998474121094	57.56999969482422	60.310001373291016	1657300.0
405	2018-11-12	54.619998931884766	58.944000244140625	53.34000015258789	58.88999938964844	2639900.0
406	2018-11-13	55.0	57.189998626708984	54.56999969482422	55.15999984741211	1522100.0
407	2018-11-14	54.86000061035156	56.349998474121094	54.09000015258789	55.869998931884766	1468200.0
408	2018-11-15	58.02000045776367	58.470001220703125	54.505001068115234	54.58000183105469	1875000.0
409	2018-11-16	57.709999084472656	59.27000045776367	56.4900016784668	57.650001525878906	1745100.0
410	2018-11-19	48.66999816894531	57.52000045776367	48.61000061035156	57.11000061035156	3856900.0
411	2018-11-20	47.81999969482422	49.41999816894531	41.880001068115234	43.95000076293945	4427500.0
412	2018-11-21	51.689998626708984	52.81999969482422	47.75699996948242	48.97999954223633	3091500.0
413	2018-11-23	52.04999923706055	52.7400016784668	50.0	50.20000076293945	822600.0
414	2018-11-26	55.029998779296875	55.63999938964844	52.61000061035156	52.720001220703125	1696000.0
415	2018-11-27	53.47999954223633	55.0	53.15999984741211	54.529998779296875	1248500.0
416	2018-11-28	58.13999938964844	58.439998626708984	55.119998931884766	56.900001525878906	1921100.0
417	2018-11-29	61.369998931884766	62.15999984741211	57.29999923706055	58.0	2269700.0
418	2018-11-30	63.650001525878906	64.0	60.75	61.7599983215332	2567700.0
419	2018-12-03	64.87000274658203	66.25	62.54999923706055	65.19999694824219	2752400.0
420	2018-12-04	60.650001525878906	65.0999984741211	60.560001373291016	63.869998931884766	2260000.0
421	2018-12-06	66.94999694824219	69.8499984741211	57.650001525878906	60.099998474121094	7894300.0
422	2018-12-07	62.380001068115234	67.97000122070312	60.93000030517578	66.13999938964844	3032100.0
423	2018-12-10	64.55000305175781	65.16000366210938	61.61000061035156	62.04999923706055	2832900.0
424	2018-12-11	64.54000091552734	66.80000305175781	63.16999816894531	66.52999877929688	1821500.0
425	2018-12-12	67.02999877929688	68.11299896240234	64.76000213623047	65.81999969482422	2506000.0
426	2018-12-13	67.2699966430664	67.91999816894531	66.0	66.01000213623047	1800100.0
427	2018-12-14	66.80999755859375	68.58000183105469	64.58999633789062	66.29000091552734	2486500.0
428	2018-12-17	60.45000076293945	65.5	60.11000061035156	65.33000183105469	2940600.0
429	2018-12-18	62.7599983215332	63.38999938964844	60.709999084472656	61.720001220703125	1757500.0
430	2018-12-19	62.66999816894531	66.20999908447266	62.0	63.13999938964844	2896100.0
431	2018-12-20	58.77000045776367	63.720001220703125	55.310001373291016	61.75	3491000.0
432	2018-12-21	54.59000015258789	59.33000183105469	53.90999984741211	59.16999816894531	2904100.0
433	2018-12-24	53.75	55.849998474121094	52.04999923706055	52.290000915527344	1334400.0
434	2018-12-26	59.81999969482422	59.84000015258789	54.2400016784668	54.25	2229300.0
435	2018-12-27	61.40999984741211	61.790000915527344	57.209999084472656	58.439998626708984	1481800.0
436	2018-12-28	61.61000061035156	62.9900016784668	59.25	62.75	1857800.0
437	2018-12-31	63.79999923706055	65.33300018310547	62.400001525878906	62.65999984741211	2459700.0
438	2019-01-02	63.2599983215332	64.69999694824219	60.470001220703125	61.099998474121094	1656900.0
439	2019-01-03	59.560001373291016	63.11000061035156	59.279998779296875	61.79999923706055	1859100.0
440	2019-01-04	63.150001525878906	64.63999938964844	60.650001525878906	61.209999084472656	1933900.0
441	2019-01-07	66.2699966430664	68.02999877929688	63.7599983215332	64.0	2135000.0
442	2019-01-08	68.9000015258789	69.0	64.51000213623047	67.1500015258789	2351300.0
443	2019-01-09	68.77999877929688	69.44999694824219	67.5	68.86000061035156	1623600.0
444	2019-01-10	68.83999633789062	69.22000122070312	66.81999969482422	68.0	1727300.0
445	2019-01-11	68.41000366210938	72.06999969482422	68.1500015258789	68.87000274658203	2896400.0
446	2019-01-14	70.4800033569336	70.78500366210938	66.1500015258789	67.2300033569336	2893500.0
447	2019-01-15	72.44000244140625	72.95999908447266	70.44999694824219	70.4800033569336	2680900.0
448	2019-01-16	72.86000061035156	73.9800033569336	71.25	73.44999694824219	2078100.0
449	2019-01-17	76.4000015258789	77.91000366210938	72.0	72.55999755859375	3472900.0
450	2019-01-18	77.9000015258789	79.5	76.79000091552734	77.29000091552734	2515700.0
451	2019-01-22	77.22000122070312	77.87000274658203	75.0199966430664	76.81999969482422	2235700.0
452	2019-01-23	78.2699966430664	80.43000030517578	77.76000213623047	78.0	2695100.0
453	2019-01-24	79.33000183105469	80.63999938964844	78.2699966430664	78.61000061035156	2136300.0
454	2019-01-25	79.62000274658203	80.6500015258789	78.36599731445312	80.52999877929688	2312000.0
455	2019-01-28	78.98999786376953	79.79000091552734	77.2699966430664	79.0	1394200.0
456	2019-01-29	77.11000061035156	79.5	76.8499984741211	79.36000061035156	1200100.0
457	2019-01-30	78.91000366210938	79.66999816894531	76.87999725341797	78.77999877929688	993900.0
458	2019-01-31	82.43000030517578	82.5	79.1500015258789	79.5	1716900.0
459	2019-02-01	83.55999755859375	83.58000183105469	81.1500015258789	82.20999908447266	1008700.0
460	2019-02-04	81.37999725341797	83.0	80.20099639892578	81.62999725341797	1427600.0
461	2019-02-05	82.11000061035156	82.52999877929688	80.27999877929688	81.25	1431600.0
462	2019-02-06	81.45999908447266	83.25	79.55999755859375	82.0	1034500.0
463	2019-02-07	80.66999816894531	80.76000213623047	78.76000213623047	80.61000061035156	1222200.0
464	2019-02-08	83.16999816894531	83.87999725341797	79.5	79.58999633789062	991600.0
465	2019-02-11	82.93000030517578	84.7300033569336	81.9000015258789	84.0	1167600.0
466	2019-02-12	84.62000274658203	84.8499984741211	83.05000305175781	83.72000122070312	986800.0
467	2019-02-13	83.5999984741211	85.25	82.75	85.0	877800.0
468	2019-02-14	85.19999694824219	85.9000015258789	82.98300170898438	83.0	1545000.0
469	2019-02-15	84.76000213623047	85.98999786376953	84.0199966430664	85.70999908447266	994300.0
470	2019-02-19	85.08000183105469	85.16000366210938	84.22000122070312	84.7699966430664	1040800.0
471	2019-02-20	83.98999786376953	87.71900177001953	83.8499984741211	85.19999694824219	1380200.0
472	2019-02-21	82.06999969482422	84.25	81.37000274658203	83.98999786376953	1716400.0
473	2019-02-22	84.16999816894531	84.4000015258789	81.76000213623047	82.69999694824219	1278200.0
474	2019-02-25	84.2300033569336	86.31900024414062	83.79000091552734	85.0199966430664	1509800.0
475	2019-02-26	83.75	85.33999633789062	83.0999984741211	84.0199966430664	1179000.0
476	2019-02-27	85.25	85.44499969482422	83.41999816894531	83.79000091552734	851100.0
477	2019-02-28	84.87999725341797	86.62000274658203	84.26000213623047	85.1500015258789	1485600.0
478	2019-03-01	86.43000030517578	86.95999908447266	84.68000030517578	86.6500015258789	1689500.0
479	2019-03-04	79.55999755859375	87.31999969482422	76.01000213623047	86.5	6479600.0
480	2019-03-05	80.11000061035156	80.36000061035156	76.37000274658203	79.95999908447266	2139800.0
481	2019-03-06	79.9800033569336	81.0199966430664	78.76000213623047	80.0	1888500.0
482	2019-03-07	81.20999908447266	83.11000061035156	78.87999725341797	79.9800033569336	3476300.0
483	2019-03-08	78.43000030517578	79.11900329589844	70.44000244140625	74.79000091552734	9463500.0
484	2019-03-11	80.93000030517578	81.97000122070312	78.44999694824219	78.75	2497000.0
485	2019-03-12	80.62999725341797	81.302001953125	78.70999908447266	80.73999786376953	1759700.0
486	2019-03-13	80.47000122070312	82.9800033569336	79.55000305175781	81.0	1850900.0
487	2019-03-14	82.87999725341797	83.33000183105469	80.0999984741211	81.98999786376953	1772500.0
488	2019-03-15	79.20999908447266	82.77999877929688	78.86000061035156	82.45999908447266	2906700.0
489	2019-03-18	82.87000274658203	84.13999938964844	80.80999755859375	83.1500015258789	3167900.0
490	2019-03-19	81.19000244140625	83.55000305175781	80.19000244140625	83.55000305175781	2488800.0
491	2019-03-20	81.7699966430664	82.30000305175781	80.02999877929688	80.93000030517578	1248800.0
492	2019-03-21	85.47000122070312	85.5199966430664	81.68000030517578	81.68000030517578	1679600.0
493	2019-03-22	81.05000305175781	84.75	80.73999786376953	84.62000274658203	1652900.0
494	2019-03-25	82.16000366210938	82.87000274658203	79.0999984741211	80.9000015258789	1964100.0
495	2019-03-26	83.5	84.62000274658203	82.18000030517578	82.56999969482422	1402600.0
496	2019-03-27	80.76000213623047	83.8499984741211	79.55000305175781	83.75	1779000.0
497	2019-03-28	81.30999755859375	82.5999984741211	80.01000213623047	81.0	1160300.0
498	2019-03-29	82.7300033569336	83.77999877929688	81.40499877929688	82.27999877929688	1292400.0
499	2019-04-01	84.2300033569336	85.22000122070312	82.12999725341797	83.62000274658203	1772200.0
500	2019-04-02	85.79000091552734	85.91000366210938	82.66000366210938	84.0	1289900.0
501	2019-04-03	89.3499984741211	90.66999816894531	85.55000305175781	86.0	3770700.0
502	2019-04-04	85.38999938964844	90.0	82.03099822998047	89.2699966430664	4524900.0
503	2019-04-05	86.83000183105469	87.69000244140625	85.69999694824219	86.22000122070312	1785100.0
504	2019-04-08	87.63999938964844	88.19000244140625	84.4000015258789	86.44999694824219	1447700.0
505	2019-04-09	92.6500015258789	93.5	87.16000366210938	87.37999725341797	4291900.0
506	2019-04-10	92.76000213623047	94.30000305175781	91.5	91.80000305175781	2827000.0
507	2019-04-11	95.0199966430664	95.19000244140625	92.3499984741211	93.3499984741211	2252200.0
508	2019-04-12	95.23999786376953	96.0	93.30999755859375	95.31999969482422	1821100.0
509	2019-04-15	95.69000244140625	97.23999786376953	94.48999786376953	95.06999969482422	1687600.0
510	2019-04-16	94.22000122070312	97.05999755859375	93.69999694824219	96.0999984741211	1297600.0
511	2019-04-17	92.19999694824219	94.9000015258789	90.51000213623047	94.76000213623047	2114800.0
512	2019-04-18	91.94000244140625	92.02999877929688	88.5	91.01000213623047	1894300.0
513	2019-04-22	95.51000213623047	95.58000183105469	91.04000091552734	91.56999969482422	1725700.0
514	2019-04-23	101.05000305175781	101.05999755859375	95.87999725341797	96.05000305175781	3476700.0
515	2019-04-24	101.7300033569336	103.29000091552734	100.08999633789062	101.69000244140625	2880700.0
516	2019-04-25	101.6500015258789	104.9800033569336	101.26000213623047	102.4000015258789	2330800.0
517	2019-04-26	102.98999786376953	103.69999694824219	100.5	101.19000244140625	1540800.0
518	2019-04-29	103.4000015258789	104.80000305175781	102.95999908447266	103.80000305175781	1467900.0
519	2019-04-30	104.02999877929688	104.69999694824219	102.19999694824219	103.27999877929688	1472200.0
520	2019-05-01	102.1500015258789	105.5	102.0	105.0	1783800.0
521	2019-05-02	103.63999938964844	104.58999633789062	100.22000122070312	101.55000305175781	1659600.0
522	2019-05-03	106.06999969482422	106.5999984741211	103.0	104.6500015258789	1618600.0
523	2019-05-06	107.79000091552734	108.2300033569336	100.55000305175781	102.16000366210938	1698300.0
524	2019-05-07	105.11000061035156	108.37000274658203	103.56999969482422	106.68000030517578	1730400.0
525	2019-05-08	105.58000183105469	106.72000122070312	104.05000305175781	104.36000061035156	926500.0
526	2019-05-09	106.38999938964844	107.41000366210938	102.13500213623047	104.0	1817100.0
527	2019-05-10	105.58999633789062	107.5	102.76000213623047	105.69999694824219	1931200.0
528	2019-05-13	100.05999755859375	104.51499938964844	98.91000366210938	101.44999694824219	2710000.0
529	2019-05-14	103.83000183105469	104.44000244140625	100.56500244140625	101.5199966430664	1954100.0
530	2019-05-15	106.12999725341797	107.4800033569336	102.69000244140625	103.01000213623047	1858300.0
531	2019-05-16	109.70999908447266	111.2300033569336	106.5999984741211	106.80000305175781	1820000.0
532	2019-05-17	110.93000030517578	111.6500015258789	107.81999969482422	108.63999938964844	4209300.0
533	2019-05-20	108.87000274658203	110.72000122070312	107.11000061035156	109.81999969482422	1667500.0
534	2019-05-21	109.6500015258789	111.0	109.19999694824219	110.0	1279100.0
535	2019-05-22	109.69000244140625	111.94000244140625	109.5	110.26000213623047	1313600.0
536	2019-05-23	107.9800033569336	108.94999694824219	105.29000091552734	108.01000213623047	2050700.0
537	2019-05-24	109.62999725341797	110.2300033569336	107.9000015258789	109.0999984741211	1474900.0
538	2019-05-28	108.61000061035156	112.1500015258789	106.72000122070312	109.08999633789062	7453400.0
539	2019-05-29	105.48999786376953	108.26799774169922	104.93000030517578	107.19999694824219	3412800.0
540	2019-05-30	106.5999984741211	107.9000015258789	104.08999633789062	106.0999984741211	4025400.0
541	2019-05-31	113.22000122070312	119.95999908447266	110.51000213623047	114.5	8576800.0
542	2019-06-03	109.02999877929688	116.11000061035156	107.41000366210938	114.44000244140625	4302200.0
543	2019-06-04	113.98999786376953	114.19000244140625	107.81999969482422	111.12000274658203	3325000.0
544	2019-06-05	119.48999786376953	119.62999725341797	114.5999984741211	115.0999984741211	3217200.0
545	2019-06-06	123.56999969482422	124.125	117.5999984741211	119.20999908447266	2811200.0
546	2019-06-07	127.30999755859375	128.5	124.5	124.80999755859375	2580500.0
547	2019-06-10	129.9199981689453	133.86000061035156	128.6999969482422	130.50999450683594	2440600.0
548	2019-06-11	127.3499984741211	131.33399963378906	125.69999694824219	130.83999633789062	2825400.0
549	2019-06-12	129.61000061035156	129.86000061035156	127.25	127.87000274658203	1582400.0
550	2019-06-13	130.35000610351562	131.22000122070312	129.00999450683594	130.0	1019900.0
551	2019-06-14	128.9499969482422	130.9600067138672	127.69200134277344	129.8300018310547	877300.0
552	2019-06-17	127.80000305175781	129.98500061035156	126.66000366210938	129.30999755859375	1662800.0
553	2019-06-18	128.72999572753906	131.8300018310547	128.5749969482422	129.8000030517578	1350100.0
554	2019-06-19	132.39999389648438	132.60000610351562	128.0	129.72999572753906	1866000.0
555	2019-06-20	133.3800048828125	136.61000061035156	132.92999267578125	135.0	2298100.0
556	2019-06-21	131.14999389648438	133.5399932861328	130.4600067138672	133.0	2944000.0
557	2019-06-24	125.0	131.49000549316406	124.02999877929688	130.86000061035156	3025600.0
558	2019-06-25	121.0	125.86000061035156	120.30999755859375	125.83000183105469	3048500.0
559	2019-06-26	119.72000122070312	123.94000244140625	119.5	122.4000015258789	1854800.0
560	2019-06-27	122.73999786376953	123.20999908447266	118.2699966430664	120.0	2872900.0
561	2019-06-28	123.51000213623047	124.78500366210938	120.65499877929688	123.38999938964844	2727700.0
562	2019-07-01	122.41999816894531	126.49600219726562	120.88899993896484	126.0	2272000.0
563	2019-07-02	125.9800033569336	126.19999694824219	122.7300033569336	122.88999938964844	1629200.0
564	2019-07-03	127.5	130.27000427246094	126.3499984741211	126.55000305175781	1517000.0
565	2019-07-05	127.70999908447266	128.3300018310547	123.5	125.7300033569336	1731700.0
566	2019-07-08	130.0800018310547	130.61399841308594	126.01000213623047	126.44999694824219	1433100.0
567	2019-07-09	133.89999389648438	134.47000122070312	129.44000244140625	129.6300048828125	1692800.0
568	2019-07-10	135.47999572753906	137.8000030517578	134.77000427246094	134.77000427246094	2161500.0
569	2019-07-11	136.61000061035156	137.47999572753906	135.08299255371094	136.02999877929688	1248400.0
570	2019-07-12	135.2899932861328	137.13499450683594	132.13999938964844	136.58999633789062	1404200.0
571	2019-07-15	138.07000732421875	138.27000427246094	134.3699951171875	136.11000061035156	1397800.0
572	2019-07-16	134.85000610351562	139.49000549316406	134.0989990234375	138.0500030517578	1374300.0
573	2019-07-17	138.02000427246094	139.27000427246094	135.28500366210938	136.0	1177500.0
574	2019-07-18	138.66000366210938	139.89999389648438	136.19000244140625	137.50999450683594	1095200.0
575	2019-07-19	136.19000244140625	140.18499755859375	135.86000061035156	140.0	1381200.0
576	2019-07-22	137.1199951171875	139.16000366210938	136.75	137.3000030517578	853600.0
577	2019-07-23	135.63999938964844	138.27000427246094	134.14999389648438	137.97000122070312	951100.0
578	2019-07-24	137.02000427246094	137.49000549316406	134.1300048828125	135.02000427246094	778100.0
579	2019-07-25	136.6199951171875	137.8000030517578	134.64999389648438	136.97999572753906	1034700.0
580	2019-07-26	140.52999877929688	141.0	137.44500732421875	137.6300048828125	1271500.0
581	2019-07-29	132.6300048828125	141.85000610351562	128.1699981689453	141.00999450683594	3097800.0
582	2019-07-30	131.99000549316406	134.34800720214844	130.52999877929688	131.1999969482422	1478200.0
583	2019-07-31	130.8300018310547	133.9199981689453	128.5	132.75	1322400.0
584	2019-08-01	133.0800018310547	136.9499969482422	131.66000366210938	132.0	1625700.0
585	2019-08-02	132.57000732421875	134.4600067138672	130.00999450683594	134.4600067138672	1182100.0
586	2019-08-05	126.2699966430664	128.66400146484375	124.33000183105469	128.00999450683594	2286800.0
587	2019-08-06	129.92999267578125	131.07000732421875	127.36000061035156	128.05999755859375	1310900.0
588	2019-08-07	132.38999938964844	134.33999633789062	127.37999725341797	128.10000610351562	1460900.0
589	2019-08-08	136.1699981689453	136.8300018310547	132.63499450683594	133.85000610351562	1187800.0
590	2019-08-09	134.1999969482422	135.57000732421875	131.5050048828125	134.0	1369400.0
591	2019-08-12	130.5	133.14999389648438	128.85000610351562	132.91000366210938	1619700.0
592	2019-08-13	133.13999938964844	134.19000244140625	129.34500122070312	129.75	1297100.0
593	2019-08-14	126.87000274658203	131.39999389648438	124.1500015258789	130.88999938964844	1586300.0
594	2019-08-15	127.36000061035156	129.0	125.29000091552734	128.13999938964844	1102100.0
595	2019-08-16	128.17999267578125	131.22999572753906	127.16999816894531	129.25	1439300.0
596	2019-08-19	125.83999633789062	130.6699981689453	124.73999786376953	130.0	1406500.0
597	2019-08-20	131.74000549316406	132.92999267578125	124.2030029296875	125.62000274658203	1753700.0
598	2019-08-21	137.07000732421875	137.7530059814453	132.25	133.10000610351562	1505900.0
599	2019-08-22	133.8699951171875	136.99000549316406	132.5	136.55999755859375	1437100.0
600	2019-08-23	132.4600067138672	138.93899536132812	131.83999633789062	134.5	1816400.0
601	2019-08-26	133.44000244140625	135.35000610351562	131.05999755859375	134.94000244140625	1638700.0
602	2019-08-27	135.07000732421875	138.0050048828125	132.02999877929688	134.8000030517578	1729300.0
603	2019-08-28	133.1699981689453	134.89999389648438	130.35000610351562	134.5	2784700.0
604	2019-08-29	127.18000030517578	135.25	121.33999633789062	130.75	7434700.0
605	2019-08-30	126.5	127.76000213623047	121.35399627685547	126.91999816894531	2896100.0
606	2019-09-03	128.19000244140625	130.10000610351562	124.93000030517578	126.0	2358500.0
607	2019-09-04	127.94000244140625	131.5500030517578	127.53199768066406	127.94999694824219	2126900.0
608	2019-09-05	124.25	127.54000091552734	121.27999877929688	127.44000244140625	3645000.0
609	2019-09-06	121.25	125.79000091552734	120.8290023803711	125.19999694824219	2626400.0
610	2019-09-09	109.26000213623047	122.4800033569336	106.04000091552734	121.87999725341797	6839200.0
611	2019-09-10	107.22000122070312	111.5	104.97000122070312	106.9000015258789	5455900.0
612	2019-09-11	106.58000183105469	111.41000366210938	105.26899719238281	107.22000122070312	4687500.0
613	2019-09-12	106.37000274658203	109.93000030517578	106.27999877929688	108.29000091552734	2433000.0
614	2019-09-13	102.08999633789062	106.79000091552734	101.69999694824219	106.0	3236900.0
615	2019-09-16	103.79000091552734	104.14900207519531	99.7699966430664	100.9000015258789	3891200.0
616	2019-09-17	105.66000366210938	106.16999816894531	101.63999938964844	103.70999908447266	2955700.0
617	2019-09-18	103.62999725341797	105.68000030517578	101.51000213623047	104.80000305175781	2975900.0
618	2019-09-19	103.5	105.8499984741211	103.08999633789062	104.16999816894531	2493200.0
619	2019-09-20	106.16000366210938	107.80000305175781	103.66000366210938	104.37000274658203	5387400.0
620	2019-09-23	105.12000274658203	107.13999938964844	104.95999908447266	106.43000030517578	2248100.0
621	2019-09-24	102.38999938964844	106.27999877929688	100.38999938964844	105.4000015258789	3154500.0
622	2019-09-25	102.66999816894531	103.12999725341797	98.19000244140625	102.0999984741211	3371700.0
623	2019-09-26	102.11000061035156	104.37000274658203	102.00499725341797	103.30000305175781	1696500.0
624	2019-09-27	97.05999755859375	103.29499816894531	95.61000061035156	102.37999725341797	2600400.0
625	2019-09-30	98.45999908447266	99.4800033569336	93.44000244140625	96.91000366210938	2660200.0
626	2019-10-01	103.69000244140625	104.16999816894531	96.52999877929688	98.45999908447266	4987100.0
627	2019-10-02	103.05999755859375	103.98999786376953	100.83000183105469	102.16999816894531	2918900.0
628	2019-10-03	114.1500015258789	115.48999786376953	103.30000305175781	105.1500015258789	7951300.0
629	2019-10-04	116.52999877929688	116.9000015258789	111.75	114.69999694824219	4950100.0
630	2019-10-07	119.06999969482422	119.45999908447266	115.1500015258789	115.38999938964844	3586800.0
631	2019-10-08	115.19000244140625	119.4229965209961	112.83000183105469	117.86000061035156	3522400.0
632	2019-10-09	118.20999908447266	119.45999908447266	114.0	116.01000213623047	2964100.0
633	2019-10-10	114.56999969482422	118.19999694824219	113.80999755859375	117.0	2541000.0
634	2019-10-11	116.23999786376953	118.0199966430664	114.62000274658203	115.86000061035156	2090000.0
635	2019-10-14	115.7699966430664	120.62000274658203	115.62000274658203	117.94999694824219	2006000.0
636	2019-10-15	115.86000061035156	117.23999786376953	114.47899627685547	116.1500015258789	2395500.0
637	2019-10-16	106.4000015258789	113.0	106.22000122070312	112.73999786376953	4302500.0
638	2019-10-17	104.98999786376953	107.98999786376953	104.5999984741211	107.0	2348700.0
639	2019-10-18	98.55999755859375	104.87000274658203	96.3499984741211	104.5	5122800.0
640	2019-10-21	101.16000366210938	101.62000274658203	96.0	98.52999877929688	2663000.0
641	2019-10-22	99.29000091552734	104.62000274658203	98.12000274658203	102.22000122070312	3100600.0
642	2019-10-23	100.79000091552734	103.2300033569336	97.66000366210938	98.3499984741211	2135100.0
643	2019-10-24	108.0	108.16000366210938	102.35800170898438	102.37999725341797	2375200.0
644	2019-10-25	107.98999786376953	108.54000091552734	104.88999938964844	106.94000244140625	1456600.0
645	2019-10-28	107.25	109.4000015258789	106.73999786376953	108.4000015258789	1297800.0
646	2019-10-29	107.45999908447266	109.30500030517578	105.80999755859375	107.61000061035156	1638800.0
647	2019-10-30	112.30999755859375	112.98999786376953	107.25	109.0	1943600.0
648	2019-10-31	109.06999969482422	112.56700134277344	107.72000122070312	111.70999908447266	1412800.0
649	2019-11-01	111.06999969482422	111.87000274658203	108.30000305175781	109.55999755859375	1338700.0
650	2019-11-04	107.2699966430664	112.25	106.7300033569336	112.0	1896700.0
651	2019-11-05	106.80000305175781	108.95800018310547	104.33000183105469	107.58999633789062	1606300.0
652	2019-11-06	108.2300033569336	109.37999725341797	106.1500015258789	106.9000015258789	1164400.0
653	2019-11-07	105.22000122070312	108.62999725341797	104.93000030517578	107.44999694824219	1068100.0
654	2019-11-08	109.66000366210938	110.30999755859375	104.54000091552734	106.0	2028200.0
655	2019-11-11	110.9000015258789	112.48999786376953	107.66000366210938	109.0999984741211	1397000.0
656	2019-11-12	113.45999908447266	114.05000305175781	111.04499816894531	111.11000061035156	1366400.0
657	2019-11-13	116.69999694824219	117.41999816894531	113.66999816894531	114.30999755859375	1746000.0
658	2019-11-14	115.95999908447266	117.55000305175781	115.7750015258789	116.70999908447266	902500.0
659	2019-11-15	117.5199966430664	117.55000305175781	114.5999984741211	116.77999877929688	826200.0
660	2019-11-18	121.1500015258789	122.98999786376953	114.9000015258789	115.0	2658900.0
661	2019-11-19	126.08000183105469	128.1699981689453	122.72000122070312	122.88999938964844	3611800.0
662	2019-11-20	129.41000366210938	129.78900146484375	125.18399810791016	126.0	2383400.0
663	2019-11-21	127.87999725341797	130.2100067138672	126.75	129.49000549316406	1279800.0
664	2019-11-22	127.66999816894531	129.7899932861328	125.62000274658203	128.5800018310547	1219900.0
665	2019-11-25	128.6199951171875	129.66000366210938	127.43000030517578	128.38999938964844	1089200.0
666	2019-11-26	130.32000732421875	131.52499389648438	129.00999450683594	129.66000366210938	1610300.0
667	2019-11-27	129.9600067138672	131.10499572753906	127.86000061035156	130.02000427246094	998600.0
668	2019-11-29	129.77999877929688	131.5500030517578	129.3769989013672	130.0	543900.0
669	2019-12-02	121.94999694824219	129.2949981689453	118.8499984741211	129.24000549316406	2708400.0
670	2019-12-03	124.79000091552734	125.16999816894531	117.63200378417969	118.45999908447266	1473900.0
671	2019-12-04	121.8499984741211	126.38999938964844	120.20999908447266	125.88999938964844	1789400.0
672	2019-12-05	119.16000366210938	123.0780029296875	118.80999755859375	121.13999938964844	2015600.0
673	2019-12-06	118.30999755859375	121.4000015258789	116.58999633789062	119.36000061035156	3542300.0
674	2019-12-09	121.0199966430664	122.25	118.06999969482422	118.29000091552734	1985800.0
675	2019-12-10	119.61000061035156	122.44100189208984	118.0	121.5	1764500.0
676	2019-12-11	117.6500015258789	120.45999908447266	115.12000274658203	120.45999908447266	1432300.0
677	2019-12-12	113.25	117.8499984741211	112.58999633789062	117.75	1901500.0
678	2019-12-13	116.69000244140625	117.22000122070312	113.8499984741211	113.87999725341797	1294600.0
679	2019-12-16	116.2300033569336	117.80000305175781	115.13999938964844	116.98999786376953	1617000.0
680	2019-12-17	114.0999984741211	116.88999938964844	113.88999938964844	116.88999938964844	1276200.0
681	2019-12-18	115.4000015258789	116.8499984741211	114.2699966430664	114.63999938964844	1113000.0
682	2019-12-19	115.75	116.23999786376953	113.79000091552734	115.83000183105469	1059800.0
683	2019-12-20	116.22000122070312	117.93000030517578	115.73999786376953	116.25	1351200.0
684	2019-12-23	118.08999633789062	118.91999816894531	116.31099700927734	116.68000030517578	1072300.0
685	2019-12-24	119.0199966430664	120.17900085449219	117.4800033569336	118.08999633789062	608700.0
686	2019-12-26	120.4000015258789	122.37000274658203	120.0	120.31999969482422	1068300.0
687	2019-12-27	119.91999816894531	121.79000091552734	118.5	121.45999908447266	1489200.0
688	2019-12-30	114.30000305175781	119.0979995727539	112.51000213623047	118.94000244140625	1893800.0
689	2019-12-31	115.37000274658203	115.5199966430664	112.85099792480469	113.20999908447266	1092500.0
690	2020-01-02	117.30999755859375	118.25499725341797	115.81999969482422	116.75	1003400.0
691	2020-01-03	118.29000091552734	118.55000305175781	114.2699966430664	114.69400024414062	928600.0
692	2020-01-06	123.43000030517578	123.62999725341797	116.5199966430664	116.94000244140625	1863200.0
693	2020-01-07	122.88999938964844	125.38999938964844	122.20999908447266	123.9000015258789	1270600.0
694	2020-01-08	125.55000305175781	126.70999908447266	122.88999938964844	123.30999755859375	1153500.0
695	2020-01-09	128.52000427246094	129.52000427246094	125.69999694824219	127.36000061035156	1306900.0
696	2020-01-10	129.38999938964844	131.83999633789062	128.5	128.52000427246094	1347500.0
697	2020-01-13	131.16000366210938	132.9080047607422	129.8000030517578	130.07000732421875	1165600.0
698	2020-01-14	129.02999877929688	131.75	128.58999633789062	131.16000366210938	1184000.0
699	2020-01-15	128.57000732421875	132.47999572753906	128.08999633789062	130.0	1168400.0
700	2020-01-16	128.39999389648438	130.92999267578125	126.70999908447266	130.1699981689453	1367000.0
701	2020-01-17	125.83000183105469	128.97000122070312	124.08999633789062	128.33999633789062	1418600.0
702	2020-01-21	125.26000213623047	127.91000366210938	124.72000122070312	125.91999816894531	1301800.0
703	2020-01-22	125.0199966430664	129.0	124.88999938964844	127.01000213623047	830400.0
704	2020-01-23	127.83999633789062	127.91999816894531	124.3499984741211	126.08999633789062	947100.0
705	2020-01-24	129.66000366210938	132.11000061035156	127.0199966430664	129.33999633789062	1229500.0
706	2020-01-27	125.81999969482422	128.5800018310547	124.58999633789062	126.48999786376953	1337100.0
707	2020-01-28	127.47000122070312	128.8699951171875	125.11000061035156	126.80000305175781	975900.0
708	2020-01-29	129.0	131.6699981689453	128.5	129.0	1396400.0
709	2020-01-30	132.94000244140625	134.2100067138672	128.7100067138672	129.13999938964844	1785800.0
710	2020-01-31	128.0500030517578	134.0	127.06999969482422	133.00999450683594	1381800.0
711	2020-02-03	129.35000610351562	129.85000610351562	126.44999694824219	128.75	1011900.0
712	2020-02-04	134.75999450683594	135.25	130.2429962158203	130.64999389648438	1497100.0
713	2020-02-05	129.6699981689453	135.4969940185547	127.75	135.00999450683594	1859000.0
714	2020-02-06	130.08999633789062	130.9600067138672	124.8010025024414	130.4499969482422	1236200.0
715	2020-02-07	132.7899932861328	132.92999267578125	129.39999389648438	130.25999450683594	1076100.0
716	2020-02-10	135.75999450683594	135.89999389648438	132.32000732421875	132.60000610351562	1342500.0
717	2020-02-11	137.27000427246094	138.85000610351562	134.13999938964844	136.5	1106400.0
718	2020-02-12	137.5800018310547	138.97000122070312	134.8000030517578	137.17999267578125	1301400.0
719	2020-02-13	135.30999755859375	138.7100067138672	135.17999267578125	137.25	1133900.0
720	2020-02-14	137.02999877929688	139.10899353027344	135.5050048828125	136.0	1178800.0
721	2020-02-18	137.89999389648438	138.0	134.7550048828125	137.0	953800.0
722	2020-02-19	139.5	142.97999572753906	138.5	138.64999389648438	1604800.0
723	2020-02-20	138.5500030517578	141.24000549316406	134.41000366210938	139.5	1719400.0
724	2020-02-21	133.58999633789062	137.94000244140625	131.5800018310547	137.05999755859375	1406300.0
725	2020-02-24	126.80000305175781	128.0	120.27999877929688	123.91000366210938	2189000.0
726	2020-02-25	122.97000122070312	130.22000122070312	122.19999694824219	129.44000244140625	1778200.0
727	2020-02-26	127.81999969482422	129.36000061035156	123.52999877929688	124.05000305175781	1721100.0
728	2020-02-27	123.83000183105469	127.37000274658203	119.62000274658203	124.45999908447266	2117200.0
729	2020-02-28	128.05999755859375	129.1999969482422	118.58000183105469	118.69000244140625	2337000.0
730	2020-03-02	133.42999267578125	133.63999938964844	126.68000030517578	130.0500030517578	1913400.0
731	2020-03-03	131.33999633789062	137.83999633789062	128.08999633789062	133.91000366210938	2110300.0
732	2020-03-04	131.33999633789062	134.08999633789062	129.58999633789062	131.0	1943000.0
733	2020-03-05	129.0500030517578	132.94000244140625	127.4800033569336	129.89999389648438	2406300.0
734	2020-03-06	125.97000122070312	133.8800048828125	121.37999725341797	129.14999389648438	4708300.0
735	2020-03-09	114.8499984741211	120.27999877929688	112.19999694824219	113.68000030517578	2719500.0
736	2020-03-10	119.20999908447266	120.0	110.25	118.52999877929688	2452600.0
737	2020-03-11	114.75	119.19999694824219	111.02999877929688	116.54000091552734	2580700.0
738	2020-03-12	106.08000183105469	111.97000122070312	96.30999755859375	104.62000274658203	3912500.0
739	2020-03-13	107.29000091552734	111.11000061035156	101.7300033569336	110.30000305175781	2218700.0
740	2020-03-16	96.08000183105469	103.18499755859375	88.66000366210938	95.23999786376953	3622200.0
741	2020-03-17	109.11000061035156	113.6500015258789	96.2699966430664	97.37000274658203	3616800.0
742	2020-03-18	102.05999755859375	119.26000213623047	98.30000305175781	101.01000213623047	5015100.0
743	2020-03-19	113.94999694824219	117.0	99.5199966430664	105.62999725341797	2791900.0
744	2020-03-20	115.44999694824219	124.80000305175781	114.80000305175781	115.44999694824219	2660500.0
745	2020-03-23	118.4000015258789	121.05999755859375	111.69000244140625	115.19999694824219	2738200.0
746	2020-03-24	123.97000122070312	126.18000030517578	119.37000274658203	122.9000015258789	2324400.0
747	2020-03-25	117.7699966430664	127.98999786376953	116.94999694824219	124.51000213623047	2103700.0
748	2020-03-26	123.30000305175781	124.69000244140625	116.97000122070312	117.33999633789062	1818100.0
749	2020-03-27	121.05000305175781	126.3499984741211	116.01000213623047	120.62999725341797	1827900.0
750	2020-03-30	124.94000244140625	125.80500030517578	120.0	122.26000213623047	1771300.0
751	2020-03-31	122.26000213623047	128.2899932861328	121.52999877929688	123.13999938964844	2504500.0
752	2020-04-01	119.56999969482422	124.94000244140625	116.5	116.5	2591600.0
753	2020-04-02	115.98999786376953	120.58999633789062	112.5	119.43000030517578	2226200.0
754	2020-04-03	118.94000244140625	119.84200286865234	114.27999877929688	116.12999725341797	2205300.0
755	2020-04-06	128.1199951171875	128.1999969482422	121.49500274658203	123.0	2229500.0
756	2020-04-07	125.54000091552734	132.0	123.49500274658203	130.00999450683594	2321600.0
757	2020-04-08	128.08999633789062	129.27999877929688	125.33999633789062	127.94000244140625	1128400.0
758	2020-04-09	130.9600067138672	133.44000244140625	128.0	129.13999938964844	2348000.0
759	2020-04-13	134.25999450683594	134.6999969482422	130.3800048828125	132.00999450683594	1515500.0
760	2020-04-14	139.83999633789062	141.3800048828125	136.0	137.82000732421875	2279200.0
761	2020-04-15	142.47000122070312	145.6300048828125	135.8000030517578	137.0800018310547	2320400.0
762	2020-04-16	147.42999267578125	149.00999450683594	142.0	142.38999938964844	2035700.0
763	2020-04-17	148.08999633789062	149.64999389648438	145.1999969482422	148.0	1386200.0
764	2020-04-20	152.60000610351562	153.74000549316406	146.7050018310547	147.49000549316406	2904700.0
765	2020-04-21	148.41000366210938	154.97500610351562	142.14999389648438	152.0	2989900.0
766	2020-04-22	151.63999938964844	154.00999450683594	148.0800018310547	150.57000732421875	1063500.0
767	2020-04-23	152.00999450683594	154.2100067138672	148.88999938964844	150.50999450683594	1293100.0
768	2020-04-24	155.35000610351562	156.41000366210938	150.0800018310547	153.25999450683594	1672100.0
769	2020-04-27	151.94000244140625	158.94000244140625	151.72000122070312	157.25	1735000.0
770	2020-04-28	147.66000366210938	153.52999877929688	145.5800018310547	153.0	1817600.0
771	2020-04-29	149.55999755859375	151.29299926757812	147.88999938964844	148.99000549316406	1640800.0
772	2020-04-30	151.3000030517578	153.64999389648438	148.30999755859375	149.14999389648438	1590600.0
773	2020-05-01	148.83999633789062	151.14999389648438	147.24000549316406	148.69000244140625	919300.0
774	2020-05-04	154.69000244140625	154.89999389648438	148.30999755859375	148.30999755859375	943600.0
775	2020-05-05	158.72999572753906	161.68499755859375	155.0399932861328	155.33999633789062	1278800.0
776	2020-05-06	164.42999267578125	166.35000610351562	159.5	160.1999969482422	1146200.0
777	2020-05-07	170.2899932861328	171.63999938964844	165.50999450683594	165.80999755859375	1625200.0
778	2020-05-08	169.3800048828125	175.6999969482422	167.60000610351562	171.0	1925400.0
779	2020-05-11	174.3300018310547	176.38999938964844	168.72500610351562	169.4499969482422	1599200.0
780	2020-05-12	173.64999389648438	178.58999633789062	170.27000427246094	175.0	1631400.0
781	2020-05-13	177.36000061035156	180.99000549316406	171.11000061035156	175.19000244140625	2046800.0
782	2020-05-14	177.32000732421875	179.88999938964844	173.42999267578125	175.07000732421875	1544000.0
783	2020-05-15	181.60000610351562	183.19000244140625	176.25	177.16000366210938	1367200.0
784	2020-05-18	179.42999267578125	185.91000366210938	178.5	183.63999938964844	1587900.0
785	2020-05-19	180.77999877929688	183.9600067138672	178.80999755859375	179.42999267578125	1015400.0
786	2020-05-20	187.6999969482422	188.4499969482422	183.38499450683594	184.19000244140625	2262200.0
787	2020-05-21	187.74000549316406	191.4199981689453	184.1999969482422	189.75	1235200.0
788	2020-05-22	192.49000549316406	192.9499969482422	187.27000427246094	188.0	1294300.0
789	2020-05-26	184.1699981689453	196.89999389648438	183.6699981689453	196.57000732421875	2399900.0
790	2020-05-27	179.4199981689453	180.28799438476562	166.64999389648438	180.0	3049100.0
791	2020-05-28	183.9199981689453	190.1300048828125	177.55999755859375	177.94000244140625	3308000.0
792	2020-05-29	195.5800018310547	196.7899932861328	184.0	184.32000732421875	4873200.0
793	2020-06-01	204.77999877929688	205.7100067138672	193.29600524902344	195.55999755859375	2552100.0
794	2020-06-02	199.72999572753906	204.3350067138672	195.52000427246094	204.0	2323600.0
795	2020-06-03	195.2100067138672	201.3300018310547	193.14999389648438	200.0	1631700.0
796	2020-06-04	186.2899932861328	197.6999969482422	184.60000610351562	194.82000732421875	2400700.0
797	2020-06-05	180.60000610351562	186.2899932861328	177.2259979248047	184.25	2354500.0
798	2020-06-08	185.1300048828125	185.55999755859375	177.3800048828125	180.1999969482422	1862500.0
799	2020-06-09	180.07000732421875	187.99000549316406	179.86000061035156	187.00999450683594	2993700.0
800	2020-06-10	181.4499969482422	182.72999572753906	173.05999755859375	179.10000610351562	4707300.0
801	2020-06-11	178.8699951171875	186.49000549316406	177.0	179.77000427246094	3226500.0
802	2020-06-12	179.24000549316406	184.38999938964844	175.8419952392578	182.61000061035156	1759100.0
803	2020-06-15	187.4499969482422	188.0	179.75	180.60000610351562	2640000.0
804	2020-06-16	188.10000610351562	189.59500122070312	181.39999389648438	189.41000366210938	2413900.0
805	2020-06-17	194.32000732421875	194.52000427246094	188.6479949951172	190.52000427246094	2039100.0
806	2020-06-18	196.30999755859375	200.47999572753906	194.49000549316406	195.0	2128100.0
807	2020-06-19	198.19000244140625	201.10000610351562	196.08900451660156	198.8000030517578	2827600.0
808	2020-06-22	199.19000244140625	201.94000244140625	196.1699981689453	199.64999389648438	1860900.0
809	2020-06-23	195.6199951171875	201.30999755859375	194.02699279785156	200.25	1906700.0
810	2020-06-24	195.82000732421875	199.38499450683594	192.7100067138672	195.6199951171875	1742800.0
811	2020-06-25	204.22000122070312	204.22999572753906	190.64999389648438	196.0	2697300.0
812	2020-06-26	203.49000549316406	206.08900451660156	197.33999633789062	203.3800048828125	3429000.0
813	2020-06-29	199.83999633789062	203.44000244140625	192.5399932861328	203.39999389648438	1743500.0
814	2020-06-30	200.22999572753906	202.5749969482422	193.05999755859375	195.0	1711900.0
815	2020-07-01	210.9199981689453	212.01499938964844	196.58999633789062	199.02000427246094	2488900.0
816	2020-07-02	207.75999450683594	211.8800048828125	204.8000030517578	210.4199981689453	2061200.0
817	2020-07-06	207.25999450683594	213.19000244140625	203.83999633789062	211.00999450683594	2297000.0
818	2020-07-07	207.33999633789062	211.33999633789062	204.94000244140625	206.49000549316406	1724100.0
819	2020-07-08	219.77999877929688	219.99000549316406	209.50999450683594	209.74000549316406	2380100.0
820	2020-07-09	222.9499969482422	224.89999389648438	216.2259979248047	221.8000030517578	1791800.0
821	2020-07-10	218.72999572753906	222.343994140625	216.92999267578125	222.1300048828125	1183800.0
822	2020-07-13	200.08999633789062	221.5	199.1999969482422	221.3350067138672	3601600.0
823	2020-07-14	206.75	207.52999877929688	193.7100067138672	197.35000610351562	3047500.0
824	2020-07-15	204.0500030517578	205.88999938964844	198.64999389648438	205.88999938964844	2396200.0
825	2020-07-16	202.52000427246094	203.86000061035156	197.5800018310547	202.32000732421875	1416200.0
826	2020-07-17	207.3800048828125	207.77000427246094	200.35499572753906	204.27000427246094	1198200.0
827	2020-07-20	213.24000549316406	213.91000366210938	204.0399932861328	207.66000366210938	1938200.0
828	2020-07-21	211.30999755859375	215.5	209.3000030517578	215.0	1172000.0
829	2020-07-22	210.82000732421875	216.02999877929688	208.7899932861328	212.75	752800.0
830	2020-07-23	206.77000427246094	218.4499969482422	204.8000030517578	212.2100067138672	1168000.0
831	2020-07-24	205.63999938964844	208.9499969482422	199.1020050048828	202.57000732421875	920300.0
832	2020-07-27	206.0	211.0	203.82000732421875	208.74000549316406	961900.0
833	2020-07-28	205.05999755859375	208.0	203.44500732421875	206.32000732421875	742900.0
834	2020-07-29	210.8800048828125	213.41000366210938	207.38999938964844	209.16000366210938	898700.0
835	2020-07-30	219.32000732421875	222.27000427246094	209.55999755859375	210.50999450683594	1662300.0
836	2020-07-31	220.97999572753906	222.58999633789062	214.44000244140625	222.0	1049500.0
837	2020-08-03	222.32000732421875	223.77000427246094	217.5	221.69000244140625	1236000.0
838	2020-08-04	219.38999938964844	221.60000610351562	216.13999938964844	220.19000244140625	1033000.0
839	2020-08-05	223.55999755859375	226.88999938964844	217.8800048828125	220.0	1276800.0
840	2020-08-06	217.30999755859375	223.60000610351562	213.2949981689453	223.42999267578125	1007100.0
841	2020-08-07	208.22999572753906	214.2899932861328	203.61000061035156	213.4499969482422	1736100.0
842	2020-08-10	199.66000366210938	207.97999572753906	196.02999877929688	207.36000061035156	2292100.0
843	2020-08-11	196.17999267578125	203.33999633789062	193.7100067138672	198.60000610351562	1462200.0
844	2020-08-12	198.82000732421875	201.94000244140625	194.00999450683594	197.52000427246094	1145200.0
845	2020-08-13	202.8300018310547	205.10000610351562	200.1699981689453	200.1699981689453	1067500.0
846	2020-08-14	198.86000061035156	205.0	197.8699951171875	205.0	1138700.0
847	2020-08-17	199.72999572753906	202.1999969482422	195.27999877929688	200.10000610351562	1808000.0
848	2020-08-18	205.67999267578125	205.8699951171875	201.3800048828125	201.47999572753906	1268000.0
849	2020-08-19	205.2899932861328	209.97999572753906	202.30999755859375	208.0	974200.0
850	2020-08-20	211.02999877929688	212.89999389648438	204.50999450683594	205.2899932861328	1013900.0
851	2020-08-21	208.38999938964844	213.5	206.1199951171875	212.1300048828125	1052300.0
852	2020-08-24	205.1199951171875	211.5	202.0	211.24000549316406	965100.0
853	2020-08-25	209.52999877929688	209.66000366210938	203.375	205.4499969482422	939600.0
854	2020-08-26	224.13999938964844	226.0800018310547	215.5	216.0	2072900.0
855	2020-08-27	218.44000244140625	225.0	218.0	223.3000030517578	2760700.0
856	2020-08-28	207.97999572753906	217.4199981689453	207.1699981689453	212.32000732421875	3950300.0
857	2020-08-31	215.3699951171875	215.75	209.5399932861328	210.10000610351562	1866300.0
858	2020-09-01	224.5	228.5800018310547	217.03700256347656	217.47999572753906	2580900.0
859	2020-09-02	230.60000610351562	231.2899932861328	221.0	228.86199951171875	2485700.0
860	2020-09-03	208.77999877929688	226.42999267578125	207.2100067138672	223.25399780273438	4145500.0
861	2020-09-04	203.44000244140625	209.9499969482422	191.91000366210938	207.94000244140625	2315200.0
862	2020-09-08	197.1300048828125	203.8300018310547	193.50999450683594	193.7729949951172	1307900.0
863	2020-09-09	200.49000549316406	203.32000732421875	195.9239959716797	201.27999877929688	1315400.0
864	2020-09-10	198.47999572753906	206.57699584960938	196.53500366210938	202.50999450683594	1115900.0
865	2020-09-11	193.66000366210938	201.19000244140625	192.36000061035156	200.83999633789062	1251400.0
866	2020-09-14	194.69000244140625	196.97999572753906	192.9149932861328	196.67999267578125	1031500.0
867	2020-09-15	193.4199981689453	198.69000244140625	192.0019989013672	197.0500030517578	1052700.0
868	2020-09-16	193.16000366210938	196.89999389648438	191.26499938964844	194.27000427246094	1274600.0
869	2020-09-17	194.89999389648438	195.22999572753906	185.04800415039062	187.49000549316406	1583800.0
870	2020-09-18	197.64999389648438	199.97000122070312	193.02999877929688	195.13999938964844	1958800.0
871	2020-09-21	206.47000122070312	206.75	195.0	195.66000366210938	1226900.0
872	2020-09-22	211.86000061035156	212.16000366210938	202.6699981689453	207.67999267578125	1332400.0
873	2020-09-23	207.72000122070312	214.24000549316406	206.8699951171875	210.8000030517578	891900.0
874	2020-09-24	204.52999877929688	205.99000549316406	199.67999267578125	205.0	783300.0
875	2020-09-25	216.1999969482422	218.14599609375	208.0	208.22999572753906	1676800.0
876	2020-09-28	213.3300018310547	216.4499969482422	209.5500030517578	216.0	916800.0
877	2020-09-29	213.55999755859375	216.0	211.77000427246094	212.17999267578125	637000.0
878	2020-09-30	213.85000610351562	215.77000427246094	210.0399932861328	212.5	759000.0
879	2020-10-01	219.3000030517578	220.8000030517578	213.6199951171875	216.0	923900.0
880	2020-10-02	219.05999755859375	220.7100067138672	211.8000030517578	212.97000122070312	1133900.0
881	2020-10-05	227.25999450683594	228.0	219.0	219.41000366210938	1492000.0
882	2020-10-06	232.49000549316406	235.3800048828125	226.35499572753906	226.5	2025200.0
883	2020-10-07	236.60000610351562	240.3300018310547	229.00999450683594	231.89999389648438	1825400.0
884	2020-10-08	237.57000732421875	239.0	232.68299865722656	236.60000610351562	1593000.0
885	2020-10-09	236.4499969482422	240.0	234.5500030517578	236.97999572753906	1131300.0
886	2020-10-12	245.5500030517578	246.50999450683594	239.0	240.0	1624600.0
887	2020-10-13	246.9499969482422	249.5399932861328	242.60000610351562	246.0500030517578	1293600.0
888	2020-10-14	243.11000061035156	251.17999267578125	240.5070037841797	246.89999389648438	922300.0
889	2020-10-15	246.30999755859375	247.8000030517578	235.00999450683594	237.1529998779297	919800.0
890	2020-10-16	243.9499969482422	248.0500030517578	243.22999572753906	248.0	769700.0
891	2020-10-19	242.08999633789062	248.44000244140625	240.3699951171875	245.0	728800.0
892	2020-10-20	231.67999267578125	245.0	230.69500732421875	242.0	1316800.0
893	2020-10-21	220.80999755859375	233.77999877929688	220.2899932861328	233.5500030517578	1397700.0
894	2020-10-22	216.5500030517578	223.60000610351562	215.78500366210938	222.32000732421875	1155300.0
895	2020-10-23	219.50999450683594	219.8300018310547	214.6909942626953	218.55999755859375	1969400.0
896	2020-10-26	219.1999969482422	225.44000244140625	216.41000366210938	220.6699981689453	1017400.0
897	2020-10-27	221.3300018310547	224.3000030517578	219.73500061035156	223.00999450683594	830500.0
898	2020-10-28	221.35000610351562	223.43499755859375	216.5	221.8800048828125	958200.0
899	2020-10-29	218.35000610351562	226.19000244140625	217.02000427246094	223.67999267578125	959000.0
900	2020-10-30	209.8300018310547	219.05999755859375	207.38999938964844	218.0	1001900.0
901	2020-11-02	203.86000061035156	212.42999267578125	200.6199951171875	210.0050048828125	1242100.0
902	2020-11-03	208.5	210.38800048828125	202.55999755859375	204.41000366210938	1091200.0
903	2020-11-04	228.82000732421875	230.0	217.00999450683594	217.77999877929688	1824400.0
904	2020-11-05	233.19000244140625	234.27999877929688	226.0	232.99000549316406	1319500.0
905	2020-11-06	233.25999450683594	237.52000427246094	226.39999389648438	233.3800048828125	945800.0
906	2020-11-09	217.38999938964844	228.97999572753906	209.52999877929688	219.2899932861328	1501400.0
907	2020-11-10	213.33999633789062	218.85000610351562	203.4199981689453	218.3800048828125	1374500.0
908	2020-11-11	219.41000366210938	220.99000549316406	216.16000366210938	217.02999877929688	665000.0
909	2020-11-12	224.25999450683594	226.92999267578125	220.4459991455078	222.27000427246094	695200.0
910	2020-11-13	221.8000030517578	226.88999938964844	218.5	224.94000244140625	933700.0
911	2020-11-16	222.77000427246094	224.9029998779297	214.01499938964844	214.60000610351562	1100300.0
912	2020-11-17	226.3300018310547	229.17999267578125	223.1999969482422	224.1699981689453	668300.0
913	2020-11-18	223.83999633789062	230.0800018310547	220.13499450683594	227.25999450683594	924300.0
914	2020-11-19	232.4499969482422	237.27000427246094	222.52000427246094	223.83999633789062	1181500.0
915	2020-11-20	232.64999389648438	241.89999389648438	232.61000061035156	237.97999572753906	1382000.0
916	2020-11-23	227.8300018310547	234.97999572753906	224.08999633789062	234.97999572753906	1806900.0
917	2020-11-24	229.52000427246094	231.7899932861328	226.3000030517578	230.0	1166300.0
918	2020-11-25	237.6699981689453	239.6999969482422	230.75	230.75	965400.0
919	2020-11-27	236.0399932861328	241.97000122070312	235.1699981689453	240.0	904400.0
920	2020-11-30	245.0399932861328	246.63999938964844	236.52499389648438	239.0	2218900.0
921	2020-12-01	236.99000549316406	244.27000427246094	235.13999938964844	244.1199951171875	1495900.0
922	2020-12-02	230.2100067138672	235.09500122070312	227.3000030517578	234.69000244140625	1768500.0
923	2020-12-03	242.35000610351562	258.75299072265625	239.3000030517578	246.38999938964844	4154400.0
924	2020-12-04	240.97999572753906	245.60000610351562	238.58999633789062	241.27000427246094	1327100.0
925	2020-12-07	246.0500030517578	247.8699951171875	240.00999450683594	243.7689971923828	1113000.0
926	2020-12-08	251.1300048828125	254.07000732421875	244.89999389648438	245.0	1090500.0
927	2020-12-09	232.3800048828125	249.86000061035156	230.07000732421875	249.14999389648438	2805000.0
928	2020-12-10	247.7899932861328	250.32000732421875	231.0	231.92999267578125	2245800.0
929	2020-12-11	252.35000610351562	252.99000549316406	243.64999389648438	247.97999572753906	1484300.0
930	2020-12-14	251.5399932861328	255.99000549316406	248.2899932861328	253.22000122070312	1909200.0
931	2020-12-15	255.14999389648438	266.239990234375	252.40699768066406	253.5	2135200.0
932	2020-12-16	259.92999267578125	262.4200134277344	252.2100067138672	255.0	2396600.0
933	2020-12-17	271.3699951171875	273.2300109863281	262.0	262.6090087890625	2596900.0
934	2020-12-18	271.80999755859375	274.989990234375	266.1199951171875	274.7489929199219	5752100.0
935	2020-12-21	275.5400085449219	278.989990234375	269.3299865722656	271.0	1694400.0
936	2020-12-22	285.6000061035156	285.9100036621094	275.0	277.2250061035156	1744900.0
937	2020-12-23	272.5199890136719	287.3500061035156	272.2699890136719	287.0	1670900.0
938	2020-12-24	275.6000061035156	280.614990234375	273.7699890136719	276.1600036621094	713600.0
939	2020-12-28	262.75	280.0	262.375	278.7900085449219	1504600.0
940	2020-12-29	261.75	267.1300048828125	258.4200134277344	265.7799987792969	1429400.0
941	2020-12-30	260.5199890136719	263.17999267578125	258.8999938964844	261.82000732421875	1229000.0
942	2020-12-31	254.25999450683594	261.8330078125	253.67999267578125	261.5299987792969	1604200.0
943	2021-01-04	250.6699981689453	259.5899963378906	246.02999877929688	257.3500061035156	2187000.0
944	2021-01-05	249.5500030517578	251.25	242.5	245.22999572753906	2588100.0
945	2021-01-06	239.72000122070312	246.5	238.8179931640625	241.83999633789062	1773400.0
946	2021-01-07	250.8300018310547	251.69000244140625	243.2550048828125	244.0	1406300.0
947	2021-01-08	253.1199951171875	254.75999450683594	247.33999633789062	251.63999938964844	1628100.0
948	2021-01-11	252.1999969482422	253.6790008544922	245.1999969482422	251.41299438476562	1420600.0
949	2021-01-12	256.1400146484375	257.989990234375	253.13800048828125	254.5800018310547	1149000.0
950	2021-01-13	256.6000061035156	262.04998779296875	255.41000366210938	260.3299865722656	1052900.0
951	2021-01-14	259.1099853515625	262.67999267578125	255.7100067138672	260.0	1028900.0
952	2021-01-15	252.99000549316406	263.82000732421875	251.52000427246094	260.989990234375	1178500.0
953	2021-01-19	260.8399963378906	262.2900085449219	253.50999450683594	255.52000427246094	1049000.0
954	2021-01-20	264.0899963378906	265.29998779296875	259.3599853515625	265.0	998300.0
955	2021-01-21	262.239990234375	266.1289978027344	259.80999755859375	265.989990234375	1024700.0
956	2021-01-22	264.0	265.21099853515625	259.8800048828125	264.4800109863281	1049200.0
957	2021-01-25	263.4599914550781	270.989990234375	255.5	267.95001220703125	1492800.0
958	2021-01-26	257.4800109863281	264.8900146484375	254.75999450683594	264.7799987792969	1471800.0
959	2021-01-27	251.3300018310547	257.3699951171875	246.00999450683594	253.44000244140625	1374200.0
960	2021-01-28	258.4800109863281	261.54998779296875	250.50999450683594	251.1300048828125	1157100.0
961	2021-01-29	259.010009765625	260.29998779296875	252.66000366210938	254.9199981689453	1025700.0
962	2021-02-01	266.3699951171875	267.3900146484375	259.0	260.7099914550781	846600.0
963	2021-02-02	276.3299865722656	276.8699951171875	266.4200134277344	266.92999267578125	979300.0
964	2021-02-03	276.25	277.79998779296875	270.3399963378906	276.0	978900.0
965	2021-02-04	283.6199951171875	284.0	276.45001220703125	277.69000244140625	1031700.0
966	2021-02-05	282.94000244140625	284.3699951171875	278.739990234375	282.2699890136719	813800.0
967	2021-02-08	281.1499938964844	286.0	280.01800537109375	283.2900085449219	772000.0
968	2021-02-09	279.8900146484375	287.9549865722656	279.3299865722656	281.3399963378906	1166200.0
969	2021-02-10	286.5	289.9800109863281	278.6000061035156	281.0	973200.0
970	2021-02-11	286.6400146484375	292.19000244140625	285.2510070800781	289.3800048828125	646800.0
971	2021-02-12	291.7799987792969	294.0	283.2030029296875	286.89599609375	724300.0
972	2021-02-16	285.07000732421875	292.5	281.3299865722656	292.2349853515625	815600.0
973	2021-02-17	284.0899963378906	284.6000061035156	275.18798828125	279.45001220703125	652700.0
974	2021-02-18	284.6400146484375	286.6199951171875	273.9599914550781	280.0799865722656	862700.0
975	2021-02-19	288.3599853515625	290.6000061035156	283.95001220703125	286.7799987792969	958400.0
976	2021-02-22	274.4700012207031	285.3399963378906	273.0899963378906	283.0	952200.0
977	2021-02-23	270.5799865722656	271.3500061035156	252.0	263.8299865722656	1387000.0
978	2021-02-24	269.8999938964844	270.6600036621094	259.43798828125	267.989990234375	839700.0
979	2021-02-25	256.2799987792969	273.18499755859375	255.3300018310547	267.7300109863281	1105400.0
980	2021-02-26	261.45001220703125	266.2090148925781	255.25999450683594	264.510009765625	1327700.0
981	2021-03-01	269.80999755859375	271.5050048828125	262.0849914550781	269.6600036621094	1160300.0
982	2021-03-02	259.05999755859375	280.0989990234375	257.4700012207031	274.1099853515625	1393300.0
983	2021-03-03	241.22000122070312	258.9200134277344	238.5	256.4200134277344	3325000.0
984	2021-03-04	226.22000122070312	239.50999450683594	218.0	220.0	9011500.0
985	2021-03-05	215.9600067138672	228.50999450683594	199.0800018310547	228.5	6903100.0
986	2021-03-08	208.50999450683594	220.8000030517578	207.0	217.0	2702000.0
987	2021-03-09	219.97999572753906	224.13999938964844	215.79800415039062	218.99000549316406	2191000.0
988	2021-03-10	225.2100067138672	232.5	221.74000549316406	232.5	2520800.0
989	2021-03-11	239.2100067138672	244.56500244140625	232.8209991455078	234.42999267578125	3150400.0
990	2021-03-12	227.0	236.25	221.16000366210938	234.27999877929688	2586400.0
991	2021-03-15	228.72000122070312	228.75	222.0	226.41000366210938	1780700.0
992	2021-03-16	227.0	232.97999572753906	222.14999389648438	230.99000549316406	1917600.0
993	2021-03-17	224.88999938964844	229.80999755859375	218.5500030517578	224.32000732421875	1750600.0
994	2021-03-18	209.0399932861328	221.94000244140625	208.1999969482422	221.94000244140625	2527100.0
995	2021-03-19	213.52999877929688	215.16000366210938	208.50999450683594	210.14999389648438	1887900.0
996	2021-03-22	222.5	224.8300018310547	217.0	217.39999389648438	1800600.0
997	2021-03-23	225.6199951171875	228.5500030517578	221.58999633789062	225.0	1149800.0
998	2021-03-24	218.58999633789062	227.97000122070312	217.63999938964844	226.0	1661600.0
999	2021-03-25	217.61000061035156	221.35000610351562	212.14700317382812	214.25	1279300.0
1000	2021-03-26	212.4499969482422	218.25999450683594	206.53500366210938	218.0	1959400.0
1001	2021-03-29	215.82000732421875	217.74000549316406	210.92999267578125	212.00999450683594	1594900.0
1002	2021-03-30	213.5500030517578	215.17999267578125	208.89999389648438	212.6699981689453	1681000.0
1003	2021-03-31	220.42999267578125	225.2899932861328	215.8000030517578	217.1300048828125	1604700.0
1004	2021-04-01	229.6999969482422	232.75	225.6649932861328	225.99000549316406	1807700.0
1005	2021-04-05	226.8300018310547	231.94000244140625	226.4499969482422	231.0500030517578	1266100.0
1006	2021-04-06	228.5500030517578	232.07000732421875	224.61000061035156	226.27999877929688	1472000.0
1007	2021-04-07	222.55999755859375	228.99000549316406	220.13999938964844	228.99000549316406	1781600.0
1008	2021-04-08	238.47999572753906	242.8800048828125	227.32000732421875	227.6999969482422	4077400.0
1009	2021-04-09	244.25999450683594	246.4199981689453	235.76499938964844	241.3000030517578	2620100.0
1010	2021-04-12	248.9600067138672	251.85000610351562	240.7899932861328	241.25	2553900.0
1011	2021-04-13	265.32000732421875	267.2099914550781	251.9199981689453	251.99000549316406	2697900.0
1012	2021-04-14	259.9100036621094	268.1400146484375	258.7699890136719	264.80999755859375	1863800.0
1013	2021-04-15	274.25	276.9800109863281	262.70001220703125	263.6400146484375	2184000.0
1014	2021-04-16	269.9800109863281	273.79998779296875	264.67999267578125	273.7099914550781	2028400.0
1015	2021-04-19	266.010009765625	274.1400146484375	263.79998779296875	268.4700012207031	1095900.0
1016	2021-04-20	265.79998779296875	268.80999755859375	261.239990234375	263.67999267578125	980700.0
1017	2021-04-21	274.5400085449219	277.07000732421875	260.6000061035156	262.0	1933900.0
1018	2021-04-22	274.9599914550781	287.44000244140625	274.239990234375	275.6000061035156	2574800.0
1019	2021-04-23	279.29998779296875	282.7300109863281	276.3800048828125	276.4800109863281	1170800.0
1020	2021-04-26	285.3500061035156	285.7349853515625	277.8919982910156	278.1300048828125	875300.0
1021	2021-04-27	283.0	286.260009765625	279.57000732421875	284.0	861100.0
1022	2021-04-28	281.8399963378906	285.0899963378906	278.15899658203125	282.67999267578125	877500.0
1023	2021-04-29	273.6199951171875	282.989990234375	271.0	282.989990234375	1579400.0
1024	2021-04-30	269.70001220703125	276.7749938964844	268.1099853515625	269.1499938964844	1345500.0
1025	2021-05-03	255.9199981689453	270.4599914550781	255.5399932861328	269.95001220703125	2173200.0
1026	2021-05-04	244.07000732421875	250.61000061035156	235.3800048828125	250.0540008544922	3220000.0
1027	2021-05-05	242.05999755859375	249.3800048828125	240.3800048828125	246.97999572753906	1088300.0
1028	2021-05-06	234.38999938964844	241.5399932861328	230.42999267578125	241.24000549316406	2483500.0
1029	2021-05-07	237.27000427246094	245.27999877929688	235.54200744628906	241.99000549316406	1463200.0
1030	2021-05-10	230.75	236.5399932861328	228.89999389648438	236.10000610351562	1439700.0
1031	2021-05-11	237.89999389648438	240.52999877929688	218.5500030517578	219.4499969482422	2463100.0
1032	2021-05-12	225.60000610351562	234.75	221.468994140625	233.39999389648438	2475900.0
1033	2021-05-13	221.9600067138672	234.27999877929688	218.6300048828125	229.94000244140625	1943700.0
1034	2021-05-14	229.25	231.3000030517578	223.27999877929688	227.63999938964844	1494400.0
1035	2021-05-17	224.94000244140625	230.6300048828125	222.0449981689453	226.77999877929688	1506100.0
1036	2021-05-18	227.35000610351562	232.2550048828125	224.88999938964844	228.0800018310547	1334000.0
1037	2021-05-19	228.4199981689453	230.0	221.10000610351562	222.6999969482422	1125000.0
1038	2021-05-20	234.02999877929688	234.5500030517578	229.17999267578125	230.5	1387800.0
1039	2021-05-21	238.30999755859375	243.19000244140625	238.08999633789062	239.1199951171875	1746200.0
1040	2021-05-24	242.55999755859375	243.61000061035156	239.5500030517578	240.35000610351562	1299100.0
1041	2021-05-25	244.14999389648438	245.0	239.1300048828125	242.7899932861328	1550000.0
1042	2021-05-26	246.52999877929688	248.0	242.02499389648438	246.1199951171875	2389400.0
1043	2021-05-27	222.39999389648438	229.6699981689453	215.6199951171875	226.88999938964844	10042600.0
1044	2021-05-28	222.44000244140625	225.85000610351562	219.3300018310547	223.52999877929688	2993200.0
1045	2021-06-01	218.63999938964844	223.59500122070312	216.72999572753906	223.10000610351562	2565000.0
1046	2021-06-02	215.75	221.6999969482422	214.5	218.0	2012800.0
1047	2021-06-03	210.72000122070312	217.0	209.64999389648438	215.11000061035156	2947300.0
1048	2021-06-04	213.36000061035156	215.69000244140625	212.25	213.0	1696800.0
1049	2021-06-07	216.44000244140625	217.14999389648438	210.86000061035156	213.0500030517578	1935500.0
1050	2021-06-08	217.3000030517578	221.97000122070312	214.5	217.0800018310547	1507800.0
1051	2021-06-09	217.16000366210938	220.75999450683594	216.10000610351562	219.64999389648438	1298600.0
1052	2021-06-10	222.1199951171875	222.13999938964844	215.0	216.00999450683594	1721800.0
1053	2021-06-11	226.3800048828125	226.77999877929688	219.0	220.88999938964844	1684800.0
1054	2021-06-14	227.7899932861328	231.82000732421875	225.7100067138672	226.7899932861328	2126300.0
1055	2021-06-15	224.36000061035156	230.0	223.77200317382812	227.02999877929688	1220100.0
1056	2021-06-16	223.22000122070312	227.36000061035156	219.24000549316406	225.25999450683594	2891600.0
1057	2021-06-17	232.16000366210938	233.75	222.0	223.0	2917700.0
1058	2021-06-18	239.25999450683594	242.60000610351562	232.42100524902344	233.39999389648438	4426300.0
1059	2021-06-21	233.17999267578125	239.05999755859375	232.32000732421875	238.39999389648438	1908100.0
1060	2021-06-22	241.36000061035156	242.0	234.55999755859375	235.13999938964844	1930800.0
1061	2021-06-23	242.49000549316406	245.2050018310547	240.5	241.7899932861328	1006600.0
1062	2021-06-24	244.97999572753906	249.0	244.0	245.0	1120400.0
1063	2021-06-25	246.1300048828125	246.89999389648438	241.6300048828125	246.80999755859375	1858500.0
1064	2021-06-28	247.41000366210938	250.67999267578125	246.77999877929688	247.99000549316406	936900.0
1065	2021-06-29	248.0399932861328	249.5800018310547	245.38999938964844	248.0399932861328	941000.0
1066	2021-06-30	244.67999267578125	248.97999572753906	243.60000610351562	248.86000061035156	1148200.0
1067	2021-07-01	240.74000549316406	246.0	239.5	243.75	1613500.0
1068	2021-07-02	242.55999755859375	244.3699951171875	240.88999938964844	243.0	973500.0
1069	2021-07-06	249.5399932861328	252.7100067138672	243.19000244140625	243.75999450683594	1566800.0
1070	2021-07-07	250.27000427246094	253.63999938964844	248.10000610351562	252.49000549316406	1015300.0
1071	2021-07-08	251.25999450683594	251.64999389648438	243.13999938964844	244.88400268554688	1368100.0
1072	2021-07-09	251.83999633789062	252.10000610351562	244.1199951171875	247.22000122070312	1449700.0
1073	2021-07-12	245.5500030517578	256.6099853515625	245.17999267578125	254.31500244140625	1799600.0
1074	2021-07-13	249.08999633789062	252.39999389648438	246.1999969482422	248.4600067138672	1719100.0
1075	2021-07-14	242.10000610351562	251.30999755859375	241.97000122070312	250.0	1082600.0
1076	2021-07-15	237.5800018310547	244.55999755859375	235.02000427246094	242.94000244140625	1379200.0
1077	2021-07-16	235.6699981689453	240.77000427246094	235.47000122070312	239.52000427246094	951400.0
1078	2021-07-19	241.35000610351562	241.85000610351562	230.5	233.22000122070312	1284200.0
1079	2021-07-20	246.33999633789062	249.6999969482422	240.53500366210938	244.88999938964844	1471800.0
1080	2021-07-21	247.25	248.07000732421875	242.61399841308594	245.0	856800.0
1081	2021-07-22	249.7100067138672	250.85000610351562	246.3699951171875	248.3699951171875	1379400.0
1082	2021-07-23	257.9100036621094	261.0	248.9499969482422	250.17999267578125	1861600.0
1083	2021-07-26	253.0	256.92999267578125	251.5	256.79998779296875	1601700.0
1084	2021-07-27	248.3000030517578	255.43499755859375	244.36000061035156	253.0	1699800.0
1085	2021-07-28	250.5	253.22000122070312	247.59500122070312	249.08999633789062	910100.0
1086	2021-07-29	248.17999267578125	252.22999572753906	247.77999877929688	251.2100067138672	966800.0
1087	2021-07-30	247.7899932861328	250.92999267578125	244.39999389648438	245.77999877929688	904800.0
1088	2021-08-02	245.5800018310547	248.3800048828125	240.80999755859375	248.0	1258100.0
1089	2021-08-03	242.57000732421875	247.99000549316406	239.50999450683594	245.5800018310547	1225900.0
1090	2021-08-04	247.3800048828125	247.75	242.0	242.89999389648438	1138000.0
1091	2021-08-05	252.2899932861328	253.72000122070312	245.5	247.0	2091700.0
1092	2021-08-06	240.1199951171875	251.25	238.9499969482422	249.75999450683594	1920800.0
1093	2021-08-09	241.35000610351562	242.97999572753906	238.47999572753906	240.0	790700.0
1094	2021-08-10	232.6999969482422	244.1300048828125	232.4499969482422	241.68499755859375	1294100.0
1095	2021-08-11	234.49000549316406	237.6999969482422	231.05999755859375	234.63999938964844	1227800.0
1096	2021-08-12	236.13999938964844	239.88999938964844	233.0	234.0	1273300.0
1097	2021-08-13	235.83999633789062	239.61000061035156	234.1199951171875	236.36000061035156	803800.0
1098	2021-08-16	231.82000732421875	237.1199951171875	229.14999389648438	235.19000244140625	1197100.0
1099	2021-08-17	230.6300048828125	232.0	226.05999755859375	230.60000610351562	917300.0
1100	2021-08-18	228.92999267578125	233.2969970703125	228.1300048828125	231.4499969482422	735100.0
1101	2021-08-19	230.91000366210938	232.22999572753906	226.9199981689453	228.3000030517578	915600.0
1102	2021-08-20	230.97000122070312	234.32000732421875	230.7100067138672	230.9199981689453	1497600.0
1103	2021-08-23	235.67999267578125	236.7449951171875	231.1999969482422	231.25	1426400.0
1104	2021-08-24	247.5500030517578	248.0800018310547	238.97000122070312	240.0	2040700.0
1105	2021-08-25	260.7300109863281	262.9570007324219	253.3300018310547	254.25	2640600.0
1106	2021-08-26	262.1700134277344	264.4070129394531	255.39999389648438	255.5500030517578	1529500.0
1107	2021-08-27	262.3800048828125	265.260009765625	260.1000061035156	261.0799865722656	1174400.0
1108	2021-08-30	264.9800109863281	266.1789855957031	260.1099853515625	263.0	1363800.0
1109	2021-08-31	263.6000061035156	266.9469909667969	260.3599853515625	262.07000732421875	1615200.0
1110	2021-09-01	264.760009765625	266.2099914550781	258.7799987792969	260.0	2348000.0
1111	2021-09-02	271.75	276.22601318359375	261.07501220703125	262.31500244140625	5246600.0
1112	2021-09-03	270.3999938964844	276.29998779296875	267.7300109863281	270.0299987792969	2178500.0
1113	2021-09-07	264.94000244140625	269.8800048828125	263.3900146484375	268.82000732421875	2120000.0
1114	2021-09-08	263.4599914550781	265.8900146484375	259.30999755859375	263.3500061035156	1327100.0
1115	2021-09-09	266.4599914550781	269.2300109863281	262.7099914550781	263.45001220703125	1188100.0
1116	2021-09-10	253.97999572753906	265.625	253.32000732421875	265.5199890136719	1573500.0
1117	2021-09-13	249.52999877929688	254.50999450683594	247.0500030517578	254.00999450683594	1627800.0
1118	2021-09-14	253.2899932861328	254.36000061035156	249.24000549316406	249.52999877929688	1157800.0
1119	2021-09-15	253.5800018310547	254.3000030517578	249.77999877929688	252.61000061035156	1276100.0
1120	2021-09-16	255.77999877929688	255.8800048828125	249.00999450683594	253.5800018310547	1069100.0
1121	2021-09-17	258.1499938964844	258.70001220703125	255.0	257.3900146484375	2538000.0
1122	2021-09-20	252.64999389648438	257.9100036621094	250.0	252.52999877929688	1724700.0
1123	2021-09-21	251.75999450683594	257.0199890136719	250.05999755859375	253.64999389648438	801500.0
1124	2021-09-22	257.45001220703125	257.95001220703125	249.77000427246094	251.10000610351562	1101400.0
1125	2021-09-23	255.3800048828125	259.5	251.5800018310547	259.2900085449219	1204700.0
1126	2021-09-24	253.42999267578125	256.3900146484375	247.3800048828125	255.82000732421875	989900.0
1127	2021-09-27	241.4600067138672	249.89999389648438	239.11000061035156	249.89999389648438	1757400.0
1128	2021-09-28	235.75	243.19000244140625	234.64999389648438	243.1199951171875	1670800.0
1129	2021-09-29	233.3300018310547	243.69000244140625	233.1300048828125	239.22000122070312	1074500.0
1130	2021-09-30	237.33999633789062	239.22000122070312	234.25	234.63999938964844	1226800.0
1131	2021-10-01	238.0800018310547	240.2100067138672	234.7790069580078	238.19000244140625	943800.0
1132	2021-10-04	224.9600067138672	236.10000610351562	223.5449981689453	235.0	1797600.0
1133	2021-10-05	227.8300018310547	229.60000610351562	224.00999450683594	225.91000366210938	1157600.0
1134	2021-10-06	231.9199981689453	234.41000366210938	225.3459930419922	226.17999267578125	1209400.0
1135	2021-10-07	233.9600067138672	237.4499969482422	233.57000732421875	234.1790008544922	1329000.0
1136	2021-10-08	228.5500030517578	235.27999877929688	228.25999450683594	235.27999877929688	1105700.0
1137	2021-10-11	225.86000061035156	230.36000061035156	225.10000610351562	226.58999633789062	1415100.0
1138	2021-10-12	235.1699981689453	236.52999877929688	227.94000244140625	227.94000244140625	1354100.0
1139	2021-10-13	247.1999969482422	247.5800018310547	237.3699951171875	237.3699951171875	1508800.0
1140	2021-10-14	255.52999877929688	261.2969970703125	251.0	251.0	2518400.0
1141	2021-10-15	255.02000427246094	257.0350036621094	250.375	252.24000549316406	1201800.0
1142	2021-10-18	259.9200134277344	260.3800048828125	252.60699462890625	253.97000122070312	1309700.0
1143	2021-10-19	257.7099914550781	262.44000244140625	257.30999755859375	260.1400146484375	981400.0
1144	2021-10-20	256.2799987792969	262.5	254.6199951171875	258.6600036621094	613500.0
1145	2021-10-21	259.7699890136719	261.0799865722656	254.72999572753906	254.72999572753906	786100.0
1146	2021-10-22	260.3800048828125	260.82000732421875	256.17999267578125	259.1700134277344	739400.0
1147	2021-10-25	261.04998779296875	265.07000732421875	258.5199890136719	260.0	818600.0
1148	2021-10-26	255.7100067138672	263.5	255.33999633789062	262.5299987792969	973000.0
1149	2021-10-27	250.00999450683594	258.29998779296875	249.07000732421875	256.1499938964844	1243900.0
1150	2021-10-28	244.6300048828125	248.75	239.57000732421875	248.57000732421875	2124600.0
1151	2021-10-29	247.17999267578125	249.7899932861328	244.00999450683594	244.97000122070312	1044300.0
1152	2021-11-01	250.1999969482422	250.2100067138672	244.00999450683594	247.1999969482422	962900.0
1153	2021-11-02	253.6999969482422	256.69000244140625	250.5399932861328	251.4600067138672	908400.0
1154	2021-11-03	254.25	255.0	248.50999450683594	254.6999969482422	786800.0
1155	2021-11-04	255.6999969482422	257.5199890136719	250.88999938964844	255.8000030517578	1092000.0
1156	2021-11-05	254.88999938964844	258.6099853515625	250.77000427246094	257.3800048828125	723500.0
1157	2021-11-08	257.95001220703125	261.3699951171875	254.0	254.8000030517578	1034300.0
1158	2021-11-09	268.2799987792969	268.489990234375	258.0	259.239990234375	1430700.0
1159	2021-11-10	258.0400085449219	269.9100036621094	256.6700134277344	266.9200134277344	1178700.0
1160	2021-11-11	255.52999877929688	263.2699890136719	255.25999450683594	261.0199890136719	777100.0
1161	2021-11-12	261.5	262.9700012207031	256.0	257.32000732421875	1091700.0
1162	2021-11-15	260.0	262.0	257.1099853515625	261.6099853515625	696900.0
1163	2021-11-16	267.95001220703125	268.17999267578125	258.0199890136719	260.0	1095500.0
1164	2021-11-17	266.4200134277344	269.3299865722656	263.05999755859375	266.4100036621094	854800.0
1165	2021-11-18	264.3900146484375	272.2699890136719	261.79998779296875	267.4100036621094	1140500.0
1166	2021-11-19	240.67999267578125	264.3900146484375	239.91000366210938	264.3500061035156	3026000.0
1167	2021-11-22	226.25	240.0	226.0500030517578	239.5399932861328	2275200.0
1168	2021-11-23	215.63999938964844	224.64999389648438	214.57000732421875	224.60000610351562	2524200.0
1169	2021-11-24	219.5800018310547	220.52999877929688	208.24000549316406	212.86000061035156	1900800.0
1170	2021-11-26	222.69000244140625	224.2100067138672	217.00999450683594	221.10000610351562	920800.0
1171	2021-11-29	223.61000061035156	225.72999572753906	218.83999633789062	224.0	1459000.0
1172	2021-11-30	215.22999572753906	226.4600067138672	213.52000427246094	226.4600067138672	1968500.0
1173	2021-12-01	198.0800018310547	219.5	196.77999877929688	218.5399932861328	2994300.0
1174	2021-12-02	221.17999267578125	224.6199951171875	213.19000244140625	215.75	5852500.0
1175	2021-12-03	214.58999633789062	225.0	210.22999572753906	219.9499969482422	2753900.0
1176	2021-12-06	217.8800048828125	218.6699981689453	203.93899536132812	212.52000427246094	2120900.0
1177	2021-12-07	230.44000244140625	232.75999450683594	224.99000549316406	225.0	1969900.0
1178	2021-12-08	240.07000732421875	244.17999267578125	227.52999877929688	230.44000244140625	2053100.0
1179	2021-12-09	228.16000366210938	242.89999389648438	226.72999572753906	239.17999267578125	2041700.0
1180	2021-12-10	223.66000366210938	233.66000366210938	222.47999572753906	229.0	1346300.0
1181	2021-12-13	221.91000366210938	227.89999389648438	219.02000427246094	221.61000061035156	1272300.0
1182	2021-12-14	217.36000061035156	222.0	212.38999938964844	217.95399475097656	1485300.0
1183	2021-12-15	222.5500030517578	224.88999938964844	212.8800048828125	217.02999877929688	1953400.0
1184	2021-12-16	211.8000030517578	223.75	206.80999755859375	223.08999633789062	2362300.0
1185	2021-12-17	217.91000366210938	218.86000061035156	200.22000122070312	206.38999938964844	4725500.0
1186	2021-12-20	218.91000366210938	223.10000610351562	210.92999267578125	214.32000732421875	1919300.0
1187	2021-12-21	228.3800048828125	229.09500122070312	217.4499969482422	220.70199584960938	1551400.0
1188	2021-12-22	228.33999633789062	234.7899932861328	225.8699951171875	228.3800048828125	971100.0
1189	2021-12-23	228.30999755859375	229.3800048828125	224.91000366210938	227.3800048828125	596300.0
1190	2021-12-27	229.41000366210938	232.0	227.6199951171875	227.9499969482422	798200.0
1191	2021-12-28	224.47000122070312	230.09500122070312	223.13999938964844	229.9199981689453	545600.0
1192	2021-12-29	224.17999267578125	224.36000061035156	218.9810028076172	223.14999389648438	818400.0
1193	2021-12-30	225.0500030517578	229.6699981689453	224.4499969482422	224.97000122070312	735200.0
1194	2021-12-31	224.1699981689453	227.61000061035156	223.49000549316406	225.0	771000.0
1195	2022-01-03	222.66000366210938	226.49000549316406	218.6199951171875	223.0500030517578	1249400.0
1196	2022-01-04	215.00999450683594	222.89999389648438	207.07000732421875	221.75	1968900.0
1197	2022-01-05	198.58999633789062	212.5449981689453	197.63999938964844	208.11000061035156	2045900.0
1198	2022-01-06	202.22000122070312	206.52999877929688	192.75	197.64999389648438	2153900.0
1199	2022-01-07	196.6699981689453	207.02999877929688	195.9499969482422	199.55999755859375	1781400.0
1200	2022-01-10	201.24000549316406	201.88499450683594	184.02000427246094	189.05999755859375	2915500.0
1201	2022-01-11	207.97999572753906	213.30999755859375	197.4600067138672	198.61000061035156	1965200.0
1202	2022-01-12	213.92999267578125	220.8800048828125	211.0399932861328	211.05999755859375	2197400.0
1203	2022-01-13	202.0	214.3800048828125	201.77999877929688	212.89999389648438	2014500.0
1204	2022-01-14	204.41000366210938	205.07000732421875	196.0	198.14500427246094	1702700.0
1205	2022-01-18	197.1999969482422	204.35000610351562	195.8300018310547	199.0	1573300.0
1206	2022-01-19	197.4199981689453	204.0	195.60000610351562	197.47000122070312	1298800.0
1207	2022-01-20	200.32000732421875	210.41000366210938	200.16000366210938	203.02000427246094	2227200.0
1208	2022-01-21	188.25999450683594	205.8800048828125	176.38499450683594	198.7100067138672	6285500.0
1209	2022-01-24	190.89999389648438	191.6699981689453	172.52999877929688	181.6199951171875	4120900.0
1210	2022-01-25	177.66000366210938	188.2949981689453	174.52000427246094	184.9600067138672	3547600.0
1211	2022-01-26	178.0399932861328	190.97999572753906	176.22000122070312	184.00999450683594	3094000.0
1212	2022-01-27	175.60000610351562	185.25999450683594	175.11000061035156	183.47000122070312	1572800.0
1213	2022-01-28	184.24000549316406	184.625	171.86000061035156	175.99000549316406	1942000.0
1214	2022-01-31	197.88999938964844	198.1300048828125	185.77000427246094	185.77000427246094	1763500.0
1215	2022-02-01	201.4199981689453	201.6300048828125	192.81500244140625	199.39999389648438	1464800.0
1216	2022-02-02	191.24000549316406	198.3300018310547	187.11000061035156	195.5500030517578	2521700.0
1217	2022-02-03	182.8000030517578	188.47000122070312	180.0800018310547	185.08999633789062	1810600.0
1218	2022-02-04	188.86000061035156	191.22000122070312	181.3300018310547	182.8000030517578	1273500.0
1219	2022-02-07	188.08999633789062	195.38999938964844	186.7899932861328	187.94000244140625	968500.0
1220	2022-02-08	190.4499969482422	191.49000549316406	182.55999755859375	184.72000122070312	1052600.0
1221	2022-02-09	195.4600067138672	196.35000610351562	190.0	195.0	933500.0
1222	2022-02-10	196.27999877929688	203.7899932861328	190.0	191.27000427246094	1749200.0
1223	2022-02-11	191.77000427246094	201.47000122070312	190.22999572753906	197.80999755859375	1495500.0
1224	2022-02-14	189.41000366210938	196.0	187.6699981689453	190.8000030517578	1285100.0
1225	2022-02-15	195.42999267578125	196.9499969482422	190.94000244140625	193.17999267578125	1256900.0
1226	2022-02-16	188.5500030517578	192.99000549316406	186.00999450683594	191.99000549316406	1579800.0
1227	2022-02-17	173.4499969482422	185.66000366210938	171.50999450683594	183.89999389648438	2752500.0
1228	2022-02-18	164.6699981689453	175.25	163.4499969482422	174.2100067138672	3044500.0
1229	2022-02-22	168.92999267578125	173.58999633789062	163.4199981689453	164.67999267578125	3693600.0
1230	2022-02-23	159.50999450683594	171.32000732421875	159.47999572753906	169.97999572753906	1932000.0
1231	2022-02-24	173.55999755859375	174.02999877929688	152.50999450683594	154.0399932861328	3230200.0
1232	2022-02-25	177.3699951171875	177.61500549316406	168.60000610351562	173.00999450683594	2272000.0
1233	2022-02-28	182.83999633789062	186.11000061035156	177.3699951171875	177.3699951171875	4097100.0
1234	2022-03-01	184.13999938964844	188.89500427246094	182.32000732421875	185.0800018310547	2399800.0
1235	2022-03-02	182.6999969482422	184.64999389648438	177.0	184.1999969482422	2912600.0
1236	2022-03-03	167.97999572753906	177.9499969482422	161.1199951171875	174.0	5256500.0
1237	2022-03-04	158.41000366210938	172.97999572753906	157.05999755859375	167.1999969482422	2693900.0
1238	2022-03-07	154.39999389648438	161.60000610351562	152.88999938964844	159.6300048828125	2141900.0
1239	2022-03-08	159.5500030517578	164.22000122070312	152.52999877929688	155.49000549316406	2536400.0
1240	2022-03-09	170.3000030517578	171.8800048828125	161.9949951171875	165.13499450683594	2456700.0
1241	2022-03-10	165.72000122070312	168.57400512695312	162.72000122070312	167.5500030517578	1374900.0
1242	2022-03-11	154.05999755859375	167.25	153.82000732421875	167.2100067138672	2057000.0
1243	2022-03-14	146.10000610351562	156.24000549316406	144.27999877929688	152.5	2393800.0
1244	2022-03-15	148.92999267578125	149.35000610351562	143.3000030517578	146.6999969482422	2026400.0
1245	2022-03-16	155.7899932861328	157.72000122070312	145.8800048828125	150.9499969482422	3572600.0
1246	2022-03-17	161.1199951171875	161.44000244140625	152.38999938964844	154.61000061035156	1849000.0
1247	2022-03-18	174.5	174.9499969482422	160.6300048828125	160.88999938964844	4094800.0
1248	2022-03-21	169.41000366210938	176.18499755859375	163.8300018310547	171.36000061035156	1919500.0
1249	2022-03-22	166.42999267578125	169.4600067138672	154.4499969482422	155.8800048828125	8609300.0
1250	2022-03-23	148.5500030517578	160.25	148.41000366210938	160.25	7244000.0
1251	2022-03-24	144.5	149.77999877929688	137.18499755859375	149.77999877929688	8354700.0
1252	2022-03-25	138.11000061035156	144.99000549316406	135.4600067138672	144.91000366210938	5503400.0
1253	2022-03-28	149.86000061035156	150.25999450683594	139.0	139.72999572753906	4860600.0
1254	2022-03-29	156.80999755859375	158.33999633789062	151.3800048828125	152.0	4143900.0
1255	2022-03-30	152.60000610351562	158.48800659179688	151.9239959716797	154.22000122070312	2101100.0
1256	2022-03-31	150.9600067138672	152.88499450683594	147.6300048828125	152.1199951171875	2764100.0
1257	2022-04-01	148.7899932861328	153.1199951171875	147.0	151.22000122070312	2149300.0
1258	2022-04-04	160.4199981689453	161.58999633789062	149.39999389648438	149.75	2664800.0
1259	2022-04-05	156.7899932861328	161.61000061035156	155.2760009765625	161.05999755859375	1827300.0
1260	2022-04-06	150.10000610351562	153.08399963378906	148.1699981689453	152.74000549316406	1499400.0
1261	2022-04-07	147.57000732421875	151.4199981689453	144.6199951171875	148.19000244140625	1305900.0
1262	2022-04-08	142.86000061035156	147.5	142.39999389648438	146.3000030517578	1241400.0
1263	2022-04-11	144.92999267578125	147.77000427246094	138.75999450683594	141.42999267578125	2206000.0
1264	2022-04-12	143.36000061035156	151.75999450683594	143.22000122070312	148.0	1442500.0
1265	2022-04-13	150.25	151.6300048828125	140.8699951171875	142.67999267578125	2219100.0
1266	2022-04-14	143.57000732421875	150.77999877929688	143.22000122070312	150.13999938964844	2036900.0
1267	2022-04-18	139.7100067138672	143.57000732421875	136.85000610351562	142.83999633789062	1607100.0
1268	2022-04-19	149.0500030517578	150.80499267578125	139.57000732421875	140.0	1941800.0
1269	2022-04-20	144.75999450683594	149.57000732421875	143.6199951171875	149.57000732421875	1361200.0
1270	2022-04-21	138.77000427246094	149.66000366210938	137.57000732421875	147.49000549316406	2081600.0
1271	2022-04-22	136.3300018310547	141.6300048828125	134.17999267578125	137.27000427246094	1813900.0
1272	2022-04-25	138.39999389648438	140.22999572753906	134.41000366210938	134.77999877929688	1574100.0
1273	2022-04-26	129.69000244140625	137.97999572753906	129.61199951171875	136.74000549316406	1643400.0
1274	2022-04-27	127.05999755859375	132.89999389648438	126.69000244140625	128.36000061035156	1448600.0
1275	2022-04-28	131.6999969482422	132.9600067138672	124.25	129.97999572753906	1667300.0
1276	2022-04-29	119.30999755859375	131.05499267578125	118.87999725341797	129.2899932861328	2573400.0
1277	2022-05-02	123.97000122070312	124.00499725341797	117.05000305175781	118.41000366210938	1667200.0
1278	2022-05-03	117.72000122070312	125.30000305175781	117.18000030517578	122.8499984741211	2424300.0
1279	2022-05-04	120.51000213623047	120.55999755859375	110.04000091552734	117.75	3110800.0
1280	2022-05-05	111.16999816894531	119.16999816894531	109.9000015258789	119.16999816894531	2281500.0
1281	2022-05-06	102.44999694824219	109.94999694824219	100.05000305175781	109.12000274658203	3986600.0
1282	2022-05-09	88.83000183105469	100.48999786376953	87.64099884033203	98.23999786376953	5680300.0
1283	2022-05-10	91.56999969482422	94.5999984741211	84.58000183105469	92.19999694824219	4878100.0
1284	2022-05-11	84.45999908447266	93.72000122070312	83.26000213623047	89.01000213623047	3949100.0
1285	2022-05-12	87.69000244140625	89.97000122070312	80.30999755859375	82.08000183105469	3096000.0
1286	2022-05-13	97.69999694824219	98.29000091552734	90.4000015258789	90.98999786376953	3385800.0
1287	2022-05-16	89.37000274658203	97.5199966430664	89.0999984741211	95.5	2163700.0
1288	2022-05-17	87.4800033569336	94.12999725341797	84.47000122070312	92.22000122070312	3368300.0
1289	2022-05-18	78.7699966430664	86.43000030517578	77.16000366210938	84.43000030517578	6090900.0
1290	2022-05-19	83.02999877929688	86.33999633789062	77.30000305175781	78.9000015258789	4245700.0
1291	2022-05-20	84.22000122070312	87.30999755859375	80.30500030517578	86.47000122070312	2779500.0
1292	2022-05-23	83.51000213623047	84.5999984741211	80.04000091552734	84.02999877929688	2152200.0
1293	2022-05-24	78.86000061035156	81.66999816894531	77.01000213623047	81.66999816894531	2119800.0
1294	2022-05-25	82.56999969482422	83.78500366210938	78.0	78.43000030517578	2195000.0
1295	2022-05-26	81.20999908447266	83.37999725341797	79.26000213623047	79.79000091552734	3314800.0
1296	2022-05-27	86.05999755859375	86.25	82.375	82.87999725341797	2466400.0
1297	2022-05-31	83.05000305175781	86.91999816894531	82.55999755859375	85.29000091552734	4354200.0
1298	2022-06-01	84.43000030517578	87.56999969482422	82.31999969482422	84.43000030517578	2776100.0
1299	2022-06-02	93.68000030517578	94.22000122070312	83.63999938964844	84.12999725341797	6110400.0
1300	2022-06-03	98.37999725341797	111.3499984741211	98.12000274658203	107.02300262451172	14341200.0
1301	2022-06-06	95.0	101.66000366210938	94.16999816894531	101.55000305175781	5703800.0
1302	2022-06-07	99.73999786376953	99.75	92.08999633789062	93.11000061035156	3973700.0
1303	2022-06-08	102.19000244140625	105.16000366210938	98.7300033569336	98.93000030517578	3987900.0
1304	2022-06-09	94.91999816894531	101.13999938964844	94.55999755859375	100.80000305175781	4562700.0
1305	2022-06-10	90.12000274658203	93.68000030517578	88.69499969482422	92.75	4300800.0
1306	2022-06-13	81.66000366210938	87.11000061035156	80.83000183105469	85.80999755859375	3578400.0
1307	2022-06-14	81.47000122070312	84.66000366210938	80.0999984741211	82.37000274658203	2709300.0
1308	2022-06-15	85.91000366210938	87.61499786376953	82.83100128173828	83.58999633789062	2746500.0
1309	2022-06-16	79.04000091552734	83.68000030517578	77.96499633789062	82.0	3443100.0
1310	2022-06-17	82.66999816894531	83.29000091552734	79.4000015258789	80.05999755859375	5344400.0
1311	2022-06-21	84.12000274658203	86.81999969482422	83.58000183105469	83.75	2633000.0
1312	2022-06-22	86.0199966430664	87.73999786376953	82.30000305175781	82.48999786376953	2085900.0
1313	2022-06-23	93.4000015258789	93.98999786376953	86.13999938964844	86.91999816894531	2722100.0
1314	2022-06-24	101.26000213623047	101.3499984741211	94.3499984741211	94.80000305175781	5863100.0
1315	2022-06-27	97.26000213623047	101.80999755859375	96.72000122070312	100.88999938964844	2421400.0
1316	2022-06-28	92.5999984741211	99.61000061035156	91.83000183105469	97.43000030517578	1824400.0
1317	2022-06-29	93.36000061035156	93.66000366210938	90.0999984741211	92.19999694824219	1902100.0
1318	2022-06-30	90.4000015258789	92.88999938964844	87.30000305175781	92.31999969482422	2301200.0
1319	2022-07-01	95.9800033569336	96.2699966430664	88.54000091552734	90.31999969482422	2424500.0
1320	2022-07-05	102.55999755859375	102.83999633789062	93.80000305175781	95.63999938964844	2751900.0
1321	2022-07-06	101.33000183105469	106.05000305175781	99.98999786376953	103.02999877929688	2411500.0
1322	2022-07-07	103.66000366210938	104.29000091552734	100.16999816894531	100.51000213623047	1490000.0
1323	2022-07-08	103.9000015258789	105.87999725341797	99.80999755859375	100.83999633789062	2313300.0
1324	2022-07-11	100.37999725341797	104.72000122070312	98.7699966430664	102.58999633789062	2217300.0
1325	2022-07-12	95.76000213623047	104.52999877929688	94.94499969482422	100.56999969482422	2731700.0
1326	2022-07-13	97.0999984741211	98.69000244140625	91.29000091552734	93.77999877929688	2016300.0
1327	2022-07-14	92.83999633789062	96.6500015258789	92.30999755859375	96.06999969482422	2374800.0
1328	2022-07-15	94.0199966430664	95.81999969482422	91.5	93.54000091552734	1778400.0
1329	2022-07-18	95.45999908447266	99.19999694824219	95.12999725341797	96.23999786376953	2275400.0
1330	2022-07-19	95.69000244140625	97.62999725341797	92.19999694824219	97.2699966430664	1728600.0
1331	2022-07-20	103.02999877929688	104.5999984741211	96.26000213623047	96.26000213623047	2415400.0
1332	2022-07-21	104.4000015258789	104.9800033569336	101.37000274658203	102.52999877929688	1516800.0
1333	2022-07-22	101.94999694824219	107.86000061035156	99.91000366210938	104.4000015258789	1611000.0
1334	2022-07-25	99.13999938964844	101.68000030517578	98.2699966430664	101.68000030517578	1797600.0
1335	2022-07-26	91.16999816894531	98.94000244140625	91.02999877929688	98.94000244140625	1877700.0
1336	2022-07-27	96.41999816894531	96.5199966430664	92.47000122070312	93.87000274658203	2001800.0
1337	2022-07-28	98.4000015258789	98.91999816894531	93.44999694824219	96.44000244140625	1640700.0
1338	2022-07-29	98.44999694824219	98.64199829101562	95.18000030517578	98.33999633789062	1743200.0
1339	2022-08-01	98.52999877929688	102.44000244140625	95.25	96.91000366210938	1380800.0
1340	2022-08-02	97.87999725341797	100.2300033569336	96.32499694824219	96.33999633789062	1339100.0
1341	2022-08-03	104.48999786376953	106.61000061035156	100.80000305175781	100.95999908447266	3145700.0
1342	2022-08-04	104.06999969482422	105.41999816894531	100.54000091552734	103.61000061035156	1195000.0
1343	2022-08-05	104.47000122070312	105.98999786376953	100.2699966430664	101.0	1233400.0
1344	2022-08-08	107.22000122070312	110.94000244140625	105.02999877929688	105.66999816894531	1680800.0
1345	2022-08-09	101.43000030517578	106.06300354003906	99.80999755859375	105.87000274658203	2092100.0
1346	2022-08-10	105.69000244140625	108.12999725341797	104.0199966430664	104.05999755859375	2562400.0
1347	2022-08-11	102.48999786376953	109.34500122070312	101.88500213623047	107.12999725341797	1688500.0
1348	2022-08-12	104.1500015258789	104.5	101.4000015258789	104.5	1090400.0
1349	2022-08-15	107.11000061035156	107.86000061035156	102.3499984741211	102.69999694824219	1230400.0
1350	2022-08-16	106.0199966430664	107.0999984741211	101.70999908447266	106.0	1451200.0
1351	2022-08-17	101.72000122070312	104.62999725341797	100.25299835205078	103.69999694824219	1338200.0
1352	2022-08-18	101.7699966430664	102.56700134277344	99.3499984741211	101.06999969482422	1032900.0
1353	2022-08-19	96.20999908447266	100.13999938964844	92.9000015258789	99.12000274658203	2984600.0
1354	2022-08-22	93.5	95.95999908447266	92.41000366210938	94.16999816894531	1636400.0
1355	2022-08-23	93.51000213623047	97.5199966430664	93.44000244140625	94.83000183105469	1383900.0
1356	2022-08-24	96.62999725341797	97.88999938964844	93.76499938964844	94.16000366210938	1588900.0
1357	2022-08-25	98.56999969482422	98.68000030517578	95.34200286865234	96.6500015258789	1865600.0
1358	2022-08-26	93.4800033569336	99.68000030517578	92.13999938964844	99.68000030517578	1870900.0
1359	2022-08-29	89.80000305175781	93.58000183105469	89.33499908447266	91.5	2664800.0
1360	2022-08-30	91.16000366210938	93.77999877929688	88.22000122070312	91.3499984741211	1887300.0
1361	2022-08-31	91.4000015258789	94.78099822998047	89.76000213623047	93.73999786376953	4914700.0
1362	2022-09-01	60.599998474121094	69.33999633789062	58.119998931884766	69.15499877929688	45872000.0
1363	2022-09-02	64.62999725341797	66.4990005493164	61.43000030517578	61.86000061035156	21050100.0
1364	2022-09-06	60.65999984741211	64.78099822998047	60.52000045776367	64.33999633789062	8497100.0
1365	2022-09-07	61.189998626708984	61.970001220703125	59.349998474121094	60.81999969482422	7387500.0
1366	2022-09-08	62.66999816894531	64.18000030517578	59.75	59.959999084472656	4949600.0
1367	2022-09-09	64.69999694824219	65.2300033569336	62.880001068115234	63.79999923706055	6922000.0
1368	2022-09-12	64.80000305175781	65.80000305175781	63.72999954223633	65.04000091552734	7237800.0
1369	2022-09-13	61.47999954223633	63.0099983215332	60.77000045776367	61.540000915527344	5549100.0
1370	2022-09-14	60.79999923706055	61.849998474121094	60.0099983215332	61.20000076293945	5368900.0
1371	2022-09-15	62.540000915527344	63.31999969482422	60.11000061035156	60.86000061035156	5468200.0
1372	2022-09-16	59.0099983215332	60.755001068115234	58.5099983215332	60.27000045776367	9963400.0
1373	2022-09-19	58.90999984741211	59.369998931884766	57.709999084472656	58.810001373291016	4656600.0
1374	2022-09-20	58.5	59.869998931884766	57.849998474121094	58.56999969482422	5726300.0
1375	2022-09-21	56.970001220703125	59.5	56.849998474121094	59.0	3331200.0
1376	2022-09-22	55.2599983215332	57.15999984741211	55.220001220703125	56.130001068115234	3568800.0
1377	2022-09-23	54.18000030517578	55.15999984741211	53.150001525878906	53.90999984741211	3916500.0
1378	2022-09-26	52.84000015258789	55.65999984741211	52.75	54.400001525878906	3755100.0
1379	2022-09-27	54.06999969482422	55.0	52.93000030517578	54.31999969482422	2916100.0
1380	2022-09-28	55.650001525878906	56.2400016784668	54.13100051879883	54.540000915527344	3557700.0
1381	2022-09-29	56.79999923706055	57.10499954223633	54.500999450683594	55.209999084472656	4715700.0
1382	2022-09-30	56.869998931884766	59.88999938964844	55.849998474121094	56.5	4094000.0
1383	2022-10-03	57.81999969482422	58.439998626708984	55.369998931884766	57.5	3959900.0
1384	2022-10-04	59.77000045776367	60.720001220703125	59.119998931884766	59.81999969482422	3440000.0
1385	2022-10-05	59.4900016784668	59.9900016784668	57.119998931884766	58.2599983215332	2034500.0
1386	2022-10-06	58.0099983215332	59.470001220703125	57.04999923706055	57.83000183105469	3814100.0
1387	2022-10-07	53.720001220703125	56.75899887084961	53.54999923706055	56.59000015258789	3034600.0
1388	2022-10-10	52.02000045776367	53.959999084472656	51.279998779296875	53.7400016784668	3029600.0
1389	2022-10-11	50.7599983215332	52.4900016784668	49.900001525878906	52.29999923706055	4754200.0
1390	2022-10-12	50.77000045776367	51.400001525878906	48.849998474121094	50.810001373291016	4054000.0
1391	2022-10-13	51.40999984741211	52.08000183105469	47.540000915527344	48.45000076293945	4364700.0
1392	2022-10-14	49.119998931884766	52.88999938964844	49.04999923706055	52.35499954223633	2594500.0
1393	2022-10-17	52.029998779296875	53.36000061035156	50.2599983215332	51.04999923706055	3545600.0
1394	2022-10-18	54.40999984741211	56.27000045776367	53.400001525878906	54.349998474121094	4392600.0
1395	2022-10-19	53.83000183105469	55.4900016784668	53.03499984741211	53.70000076293945	2925300.0
1396	2022-10-20	54.400001525878906	56.369998931884766	53.63399887084961	54.0	2741500.0
1397	2022-10-21	55.0099983215332	55.08000183105469	51.779998779296875	53.65999984741211	3396200.0
1398	2022-10-24	54.709999084472656	55.040000915527344	52.369998931884766	54.40999984741211	2321600.0
1399	2022-10-25	58.310001373291016	58.349998474121094	55.4900016784668	55.63999938964844	3390600.0
1400	2022-10-26	56.97999954223633	59.7400016784668	56.27000045776367	56.31399917602539	2521700.0
1401	2022-10-27	56.529998779296875	58.459999084472656	56.29499816894531	57.52000045776367	2775800.0
1402	2022-10-28	57.290000915527344	57.38999938964844	55.15999984741211	56.03200149536133	2321000.0
1403	2022-10-31	56.119998931884766	57.81999969482422	55.56999969482422	57.68000030517578	3486800.0
1404	2022-11-01	55.0	59.130001068115234	54.939998626708984	58.119998931884766	2291500.0
1405	2022-11-02	50.93000030517578	54.86000061035156	50.849998474121094	54.72999954223633	3296300.0
1406	2022-11-03	50.150001525878906	51.05099868774414	48.459999084472656	49.970001220703125	4063900.0
1407	2022-11-04	45.02000045776367	50.119998931884766	44.119998931884766	50.0	7520700.0
1408	2022-11-07	47.2400016784668	47.81999969482422	45.209999084472656	47.779998779296875	5522100.0
1409	2022-11-08	47.70000076293945	49.40999984741211	46.029998779296875	47.689998626708984	3913200.0
1410	2022-11-09	45.5099983215332	47.5099983215332	45.150001525878906	47.189998626708984	3532500.0
1411	2022-11-10	49.25	51.9900016784668	48.290000915527344	49.0099983215332	6759400.0
1412	2022-11-11	54.349998474121094	54.81999969482422	49.04999923706055	49.53499984741211	6175400.0
1413	2022-11-14	51.40999984741211	54.02000045776367	51.16999816894531	53.345001220703125	4644800.0
1414	2022-11-15	53.41999816894531	55.43000030517578	52.814998626708984	54.18000030517578	3706700.0
1415	2022-11-16	50.41999816894531	52.310001373291016	50.06999969482422	51.790000915527344	2885000.0
1416	2022-11-17	49.06999969482422	50.34000015258789	48.0	48.47999954223633	3112100.0
1417	2022-11-18	49.86000061035156	50.54999923706055	48.290000915527344	50.41999816894531	10568500.0
1418	2022-11-21	48.290000915527344	49.529998779296875	47.70399856567383	49.22999954223633	3017900.0
1419	2022-11-22	47.970001220703125	48.349998474121094	46.775001525878906	47.72999954223633	2640400.0
1420	2022-11-23	50.7400016784668	51.15999984741211	47.5	48.310001373291016	3558700.0
1421	2022-11-25	50.09000015258789	50.470001220703125	49.529998779296875	50.310001373291016	1118900.0
1422	2022-11-28	50.20000076293945	51.279998779296875	49.400001525878906	49.650001525878906	5517800.0
1423	2022-11-29	51.25	52.4900016784668	50.08000183105469	50.08000183105469	5774500.0
1424	2022-11-30	53.31999969482422	53.7130012512207	49.0099983215332	49.560001373291016	8751000.0
1425	2022-12-01	67.43000030517578	67.62000274658203	61.369998931884766	61.95500183105469	20295100.0
1426	2022-12-02	65.08000183105469	66.94000244140625	63.400001525878906	65.5	6615600.0
1427	2022-12-05	61.939998626708984	65.08000183105469	60.619998931884766	64.91999816894531	4305400.0
1428	2022-12-06	61.88999938964844	62.38999938964844	60.220001220703125	62.0	2658100.0
1429	2022-12-07	61.65999984741211	63.880001068115234	61.084999084472656	62.130001068115234	4468800.0
1430	2022-12-08	63.81999969482422	65.0	60.5099983215332	62.34000015258789	2769900.0
1431	2022-12-09	64.41999816894531	65.87000274658203	62.95000076293945	63.470001220703125	3051400.0
1432	2022-12-12	68.48999786376953	68.7300033569336	64.22000122070312	64.68000030517578	4524900.0
1433	2022-12-13	70.5199966430664	74.18000030517578	68.0999984741211	73.08000183105469	6229600.0
1434	2022-12-14	70.91000366210938	72.3499984741211	69.62000274658203	70.5199966430664	2549400.0
1435	2022-12-15	67.9800033569336	71.43000030517578	67.76000213623047	69.41999816894531	3919500.0
1436	2022-12-16	67.91999816894531	68.98999786376953	66.4000015258789	67.55999755859375	6281900.0
1437	2022-12-19	65.3499984741211	68.27999877929688	64.80000305175781	67.94999694824219	2168200.0
1438	2022-12-20	66.2699966430664	67.05000305175781	63.5	64.08999633789062	2171400.0
1439	2022-12-21	67.94000244140625	68.12999725341797	61.709999084472656	65.88999938964844	3529600.0
1440	2022-12-22	67.80999755859375	68.33000183105469	65.5999984741211	66.52999877929688	2761500.0
1441	2022-12-23	67.04000091552734	67.0999984741211	65.2300033569336	66.62000274658203	1693400.0
1442	2022-12-27	64.95999908447266	66.22000122070312	64.49099731445312	65.66000366210938	1434900.0
1443	2022-12-28	65.37999725341797	66.26000213623047	64.5199966430664	64.6449966430664	1477200.0
1444	2022-12-29	68.37000274658203	68.9000015258789	65.37999725341797	66.29499816894531	1838500.0
1445	2022-12-30	68.33000183105469	68.48999786376953	66.27999877929688	66.61000061035156	1417600.0
1446	2023-01-03	69.55000305175781	70.66999816894531	66.95999908447266	69.86000061035156	2074600.0
1447	2023-01-04	70.18000030517578	71.69999694824219	69.25	71.04000091552734	2237100.0
1448	2023-01-05	66.76000213623047	69.0999984741211	66.11499786376953	69.05000305175781	2580100.0
1449	2023-01-06	68.02999877929688	68.375	64.66000366210938	65.7699966430664	2684100.0
1450	2023-01-09	69.0199966430664	70.94999694824219	67.91999816894531	69.87999725341797	2339800.0
1451	2023-01-10	67.98999786376953	69.62999725341797	67.12000274658203	68.37999725341797	2733500.0
1452	2023-01-11	64.9000015258789	67.79000091552734	64.61000061035156	67.41000366210938	4235300.0
1453	2023-01-12	65.8499984741211	65.9000015258789	62.400001525878906	63.040000915527344	3900900.0
1454	2023-01-13	69.76000213623047	70.12999725341797	64.62999725341797	64.83999633789062	3635900.0
1455	2023-01-17	71.12000274658203	71.19999694824219	67.32499694824219	69.7699966430664	2696200.0
1456	2023-01-18	68.58999633789062	72.58999633789062	68.48999786376953	72.0	2479700.0
1457	2023-01-19	67.66999816894531	68.18000030517578	65.66100311279297	67.27999877929688	2173400.0
1458	2023-01-20	68.69999694824219	69.0199966430664	66.91999816894531	68.5	2166600.0
1459	2023-01-23	69.83000183105469	70.30799865722656	67.88999938964844	69.37999725341797	2692700.0
1460	2023-01-24	68.69999694824219	72.03900146484375	68.5199966430664	70.22000122070312	2365000.0
1461	2023-01-25	67.95999908447266	68.44000244140625	64.66999816894531	66.69999694824219	2448100.0
1462	2023-01-26	69.98999786376953	70.08000183105469	67.45999908447266	69.13999938964844	1993700.0
1463	2023-01-27	71.37999725341797	72.35800170898438	69.0	69.29000091552734	1728600.0
1464	2023-01-30	69.20999908447266	74.0	69.16000366210938	74.0	2322900.0
1465	2023-01-31	73.61000061035156	74.4000015258789	68.91999816894531	69.20999908447266	3275400.0
1466	2023-02-01	76.1500015258789	76.76499938964844	71.04000091552734	73.5	3537900.0
1467	2023-02-02	81.2699966430664	82.0999984741211	78.37000274658203	80.70999908447266	5656200.0
1468	2023-02-03	77.47000122070312	81.13999938964844	76.56999969482422	78.4800033569336	2781700.0
1469	2023-02-06	76.33999633789062	79.0	75.70999908447266	76.4000015258789	1619100.0
1470	2023-02-07	77.22000122070312	77.63999938964844	74.12000274658203	76.04000091552734	1480200.0
1471	2023-02-08	75.91000366210938	78.19000244140625	75.75	77.51000213623047	1669800.0
1472	2023-02-09	77.16000366210938	78.82499694824219	76.52999877929688	77.0	2040100.0
1473	2023-02-10	76.38999938964844	76.52999877929688	73.1500015258789	75.98999786376953	2731000.0
1474	2023-02-13	75.55999755859375	76.36900329589844	73.59500122070312	74.55999755859375	2945800.0
1475	2023-02-14	77.27999877929688	77.44999694824219	73.02999877929688	73.43000030517578	2499600.0
1476	2023-02-15	78.45999908447266	78.75	76.02999877929688	77.43000030517578	1913800.0
1477	2023-02-16	75.2699966430664	77.95999908447266	75.23999786376953	76.33000183105469	1752100.0
1478	2023-02-17	74.01000213623047	74.79000091552734	71.91000366210938	74.15499877929688	1905500.0
1479	2023-02-21	72.16999816894531	73.18099975585938	71.20999908447266	72.01000213623047	2065700.0
1480	2023-02-22	72.55999755859375	73.95500183105469	72.43000030517578	72.87000274658203	1495400.0
1481	2023-02-23	73.41999816894531	73.70600128173828	70.6500015258789	73.30000305175781	2017900.0
1482	2023-02-24	72.2699966430664	72.29000091552734	70.12000274658203	71.04000091552734	1646700.0
1483	2023-02-27	71.63999938964844	73.5999984741211	71.4800033569336	72.83999633789062	1621300.0
1484	2023-02-28	71.29000091552734	72.55999755859375	70.30999755859375	72.20999908447266	2639500.0
1485	2023-03-01	71.44000244140625	72.63999938964844	70.5999984741211	71.54000091552734	3626000.0
1486	2023-03-02	80.91000366210938	81.55000305175781	76.30000305175781	81.0	13224000.0
1487	2023-03-03	85.55000305175781	87.45500183105469	81.09100341796875	81.36000061035156	6937700.0
1488	2023-03-06	84.1500015258789	86.23999786376953	82.86799621582031	85.12999725341797	3257800.0
1489	2023-03-07	85.41999816894531	87.87999725341797	84.0999984741211	84.6500015258789	2689700.0
1490	2023-03-08	85.95999908447266	86.54000091552734	83.87999725341797	85.25	2704200.0
1491	2023-03-09	83.6500015258789	87.2699966430664	83.41999816894531	85.55000305175781	2605100.0
1492	2023-03-10	81.02999877929688	83.40499877929688	79.41000366210938	83.40499877929688	2987800.0
1493	2023-03-13	79.98999786376953	82.70999908447266	77.51000213623047	78.98999786376953	2605300.0
1494	2023-03-14	81.80999755859375	82.61000061035156	80.66000366210938	81.73999786376953	1541100.0
1495	2023-03-15	83.20999908447266	83.44999694824219	80.44999694824219	80.98999786376953	2040100.0
1496	2023-03-16	84.36000061035156	84.94999694824219	81.11000061035156	83.23999786376953	2460700.0
1497	2023-03-17	83.83000183105469	85.43000030517578	82.9800033569336	85.12000274658203	3018600.0
1498	2023-03-20	84.23999786376953	84.4800033569336	82.30500030517578	83.27999877929688	1791800.0
1499	2023-03-21	84.4800033569336	86.05000305175781	83.43000030517578	84.87999725341797	2318100.0
1500	2023-03-22	82.29000091552734	85.05999755859375	82.16999816894531	84.11000061035156	1960400.0
1501	2023-03-23	84.26000213623047	85.23500061035156	82.95999908447266	83.22000122070312	1578000.0
1502	2023-03-24	82.25	83.93000030517578	82.05999755859375	83.77999877929688	1234900.0
1503	2023-03-27	83.33000183105469	83.73999786376953	81.79000091552734	82.30000305175781	1790500.0
1504	2023-03-28	82.16000366210938	83.68000030517578	81.9749984741211	83.31999969482422	1250100.0
1505	2023-03-29	84.19000244140625	84.8499984741211	82.84600067138672	83.30000305175781	1430500.0
1506	2023-03-30	84.33999633789062	85.94000244140625	84.06999969482422	85.2300033569336	1179800.0
1507	2023-03-31	86.23999786376953	86.62999725341797	83.80000305175781	84.97000122070312	1943000.0
1508	2023-04-03	83.44999694824219	85.87000274658203	83.30000305175781	85.7699966430664	1803500.0
1509	2023-04-04	82.2300033569336	84.05999755859375	81.97000122070312	83.83999633789062	1742800.0
1510	2023-04-05	78.58999633789062	81.6449966430664	77.62999725341797	81.5	2379500.0
1511	2023-04-06	79.95999908447266	80.01000213623047	76.69999694824219	78.0	1902900.0
1512	2023-04-10	78.01000213623047	78.9800033569336	76.5999984741211	78.87000274658203	1957900.0
1513	2023-04-11	78.2300033569336	78.6449966430664	75.73999786376953	77.04000091552734	2602100.0
1514	2023-04-12	75.95999908447266	80.68000030517578	75.87000274658203	80.29000091552734	1873000.0
1515	2023-04-13	75.75	77.72000122070312	75.69000244140625	76.08000183105469	1842200.0
1516	2023-04-14	74.30000305175781	75.37999725341797	73.30000305175781	74.91999816894531	2833500.0
1517	2023-04-17	77.73999786376953	77.91000366210938	74.0999984741211	75.05999755859375	1805500.0
1518	2023-04-18	77.80999755859375	80.0999984741211	77.11000061035156	79.58999633789062	1871600.0
1519	2023-04-19	76.91000366210938	77.51000213623047	76.0999984741211	76.11000061035156	1466600.0
1520	2023-04-20	76.37000274658203	77.37000274658203	75.52999877929688	75.80999755859375	1273800.0
1521	2023-04-21	75.95999908447266	77.29000091552734	75.77999877929688	76.80999755859375	1073800.0
1522	2023-04-24	73.1500015258789	76.31999969482422	73.06500244140625	76.20999908447266	1666600.0
1523	2023-04-25	69.87999725341797	72.37000274658203	69.7699966430664	72.18000030517578	2783800.0
1524	2023-04-26	69.23999786376953	71.4000015258789	68.94999694824219	71.30999755859375	2147000.0
1525	2023-04-27	70.02999877929688	70.5	68.93000030517578	70.11000061035156	1477300.0
1526	2023-04-28	68.52999877929688	69.27999877929688	67.25	68.44000244140625	2045100.0
1527	2023-05-01	68.63999938964844	68.63999938964844	66.81999969482422	67.41000366210938	2353000.0
1528	2023-05-02	70.27999877929688	70.5	67.18000030517578	68.3499984741211	3461000.0
1529	2023-05-03	70.1500015258789	70.8499984741211	68.12999725341797	70.19999694824219	2655600.0
1530	2023-05-04	72.6500015258789	73.08999633789062	69.81999969482422	69.81999969482422	2506200.0
1531	2023-05-05	73.77999877929688	74.26000213623047	72.58000183105469	72.91000366210938	1467300.0
1532	2023-05-08	79.25	79.4000015258789	75.25	75.2699966430664	3328600.0
1533	2023-05-09	76.02999877929688	80.08000183105469	75.94999694824219	79.0	1984300.0
1534	2023-05-10	78.25	79.19999694824219	76.3499984741211	76.62000274658203	1900200.0
1535	2023-05-11	78.88999938964844	79.12999725341797	77.11000061035156	78.25	1829100.0
1536	2023-05-12	76.47000122070312	78.75	75.30999755859375	78.75	1628900.0
1537	2023-05-15	78.37999725341797	78.63999938964844	76.19499969482422	76.51000213623047	1450500.0
1538	2023-05-16	78.11000061035156	78.55500030517578	76.73999786376953	77.12999725341797	975200.0
1539	2023-05-17	80.3499984741211	80.47000122070312	77.47000122070312	78.2699966430664	1337900.0
1540	2023-05-18	81.19000244140625	81.37000274658203	79.47000122070312	80.3499984741211	1931100.0
1541	2023-05-19	82.1500015258789	82.56999969482422	80.37000274658203	80.68000030517578	1917500.0
1542	2023-05-22	85.44000244140625	85.8550033569336	81.3499984741211	81.7300033569336	2475300.0
1543	2023-05-23	83.41999816894531	86.79000091552734	83.06999969482422	84.86000061035156	1718300.0
1544	2023-05-24	84.66999816894531	85.23999786376953	82.54000091552734	83.0	1613700.0
1545	2023-05-25	84.56999969482422	85.7300033569336	83.54000091552734	85.41000366210938	1547800.0
1546	2023-05-26	88.0999984741211	88.76000213623047	84.44999694824219	84.56999969482422	2221200.0
1547	2023-05-30	90.11000061035156	91.0	87.65499877929688	90.41999816894531	3273300.0
1548	2023-05-31	90.9000015258789	91.5	88.8499984741211	89.63999938964844	5496900.0
1549	2023-06-01	74.69000244140625	75.77999877929688	70.19999694824219	74.13999938964844	19694200.0
1550	2023-06-02	73.83000183105469	76.16000366210938	73.2020034790039	76.0	6582200.0
1551	2023-06-05	72.01000213623047	73.70500183105469	71.30000305175781	73.5	4972900.0
1552	2023-06-06	72.63999938964844	73.75	71.30000305175781	71.7300033569336	2870900.0
1553	2023-06-07	72.02999877929688	73.31999969482422	71.36000061035156	72.80000305175781	2439600.0
1554	2023-06-08	71.44999694824219	72.97000122070312	71.36000061035156	71.87000274658203	2093200.0
1555	2023-06-09	71.4000015258789	73.05999755859375	70.83100128173828	71.55000305175781	2495500.0
1556	2023-06-12	73.08999633789062	73.3499984741211	71.45500183105469	71.81999969482422	2353300.0
1557	2023-06-13	76.06999969482422	76.08999633789062	73.58499908447266	74.29000091552734	4035300.0
1558	2023-06-14	74.41999816894531	76.77999877929688	73.93000030517578	75.80000305175781	2672500.0
1559	2023-06-15	76.18000030517578	76.70999908447266	73.66000366210938	74.12000274658203	2396300.0
1560	2023-06-16	75.75	77.30000305175781	74.75	76.97000122070312	3922800.0
1561	2023-06-20	73.3499984741211	75.9800033569336	73.33000183105469	74.48999786376953	1994900.0
1562	2023-06-21	70.3499984741211	73.08499908447266	69.20999908447266	72.62999725341797	3848000.0
1563	2023-06-22	70.98999786376953	71.0199966430664	68.9000015258789	69.7300033569336	1969900.0
1564	2023-06-23	69.25	70.41999816894531	69.19000244140625	70.16999816894531	2002500.0
1565	2023-06-26	69.62999725341797	70.4000015258789	68.66999816894531	69.29000091552734	1454700.0
1566	2023-06-27	69.2300033569336	70.33200073242188	68.69000244140625	69.7699966430664	2251300.0
1567	2023-06-28	69.58999633789062	70.18000030517578	68.5199966430664	69.31999969482422	2643800.0
1568	2023-06-29	69.16999816894531	69.87000274658203	68.68499755859375	69.54000091552734	2002800.0
1569	2023-06-30	69.3499984741211	70.9800033569336	69.20999908447266	69.5	2126500.0
1570	2023-07-03	69.26000213623047	70.5	68.66999816894531	69.66999816894531	1396600.0
1571	2023-07-05	70.33999633789062	70.5	68.12999725341797	68.97000122070312	2006900.0
1572	2023-07-06	68.56999969482422	69.0	67.72000122070312	68.9800033569336	2135200.0
1573	2023-07-07	68.52999877929688	69.61000061035156	68.41000366210938	69.08999633789062	1265000.0
1574	2023-07-10	69.73999786376953	70.37999725341797	68.08999633789062	68.2699966430664	1915200.0
1575	2023-07-11	70.58999633789062	70.66999816894531	68.69499969482422	69.8499984741211	2496400.0
1576	2023-07-12	70.94999694824219	71.94999694824219	69.73999786376953	71.80999755859375	2036300.0
1577	2023-07-13	73.52999877929688	73.77999877929688	71.41000366210938	71.58999633789062	2707200.0
1578	2023-07-14	70.69000244140625	74.44000244140625	70.41999816894531	73.69999694824219	2565300.0
1579	2023-07-17	70.8499984741211	72.18000030517578	70.26000213623047	70.70999908447266	3219400.0
1580	2023-07-18	70.83999633789062	71.1969985961914	69.93000030517578	70.69000244140625	3107500.0
1581	2023-07-19	70.37000274658203	73.16000366210938	69.84500122070312	71.66000366210938	3157100.0
1582	2023-07-20	69.76000213623047	70.5	69.30000305175781	69.69999694824219	2603900.0
1583	2023-07-21	70.0	71.08999633789062	69.63999938964844	70.56999969482422	1893000.0
1584	2023-07-24	70.5	71.05699920654297	69.62999725341797	70.19999694824219	1441700.0
1585	2023-07-25	70.52999877929688	71.93000030517578	70.41999816894531	70.95999908447266	1198900.0
1586	2023-07-26	71.41000366210938	72.0999984741211	70.25	70.7300033569336	2543100.0
1587	2023-07-27	70.30999755859375	72.69999694824219	70.0199966430664	72.5	1224800.0
1588	2023-07-28	73.9800033569336	74.11000061035156	71.11000061035156	71.20999908447266	1767500.0
1589	2023-07-31	76.86000061035156	76.94000244140625	74.5	74.5	1932700.0
1590	2023-08-01	76.19000244140625	76.41999816894531	75.19999694824219	76.37000274658203	1185200.0
1591	2023-08-02	72.33999633789062	75.2300033569336	71.83499908447266	75.19999694824219	1839100.0
1592	2023-08-03	72.94000244140625	73.68000030517578	71.79000091552734	72.33000183105469	1364600.0
1593	2023-08-04	72.55999755859375	74.2699966430664	71.79000091552734	73.94000244140625	1745400.0
1594	2023-08-07	73.12000274658203	73.29000091552734	70.8499984741211	72.75	1471300.0
1595	2023-08-08	71.4800033569336	71.69999694824219	69.4800033569336	71.66999816894531	1944100.0
1596	2023-08-09	69.94999694824219	71.83000183105469	69.9000015258789	71.70999908447266	1100700.0
1597	2023-08-10	72.08000183105469	72.33999633789062	70.75	70.76000213623047	1010600.0
1598	2023-08-11	71.4000015258789	72.68800354003906	71.19000244140625	71.48999786376953	866500.0
1599	2023-08-14	72.26000213623047	74.66000366210938	71.0	74.61000061035156	3132200.0
1600	2023-08-15	72.26000213623047	73.05999755859375	71.5	71.61000061035156	1378800.0
1601	2023-08-16	72.37000274658203	73.16000366210938	71.55000305175781	71.86000061035156	1423500.0
1602	2023-08-17	70.70999908447266	72.33999633789062	70.2750015258789	72.33999633789062	1616100.0
1603	2023-08-18	71.7249984741211	72.05000305175781	68.79000091552734	69.22000122070312	1593800.0
1604	2023-08-21	72.94000244140625	73.5199966430664	71.81999969482422	71.87999725341797	1621300.0
1605	2023-08-22	71.37999725341797	73.0	70.93000030517578	72.95999908447266	1361100.0
1606	2023-08-23	73.51000213623047	73.61000061035156	71.2300033569336	71.72000122070312	1234600.0
1607	2023-08-24	71.37000274658203	74.16300201416016	71.37000274658203	74.0	1300300.0
1608	2023-08-25	72.2300033569336	72.4000015258789	70.16999816894531	71.27999877929688	1472800.0
1609	2023-08-28	72.12000274658203	72.9000015258789	71.41000366210938	71.98999786376953	1762200.0
1610	2023-08-29	71.86000061035156	73.1500015258789	71.08999633789062	71.9000015258789	2206300.0
1611	2023-08-30	73.56999969482422	73.79000091552734	71.7750015258789	71.94000244140625	4698000.0
1612	2023-08-31	83.51000213623047	86.5	78.2300033569336	78.61000061035156	12111300.0
1613	2023-09-01	86.16000366210938	86.66000366210938	84.36000061035156	84.45999908447266	4478700.0
1614	2023-09-05	87.16999816894531	88.82599639892578	85.2699966430664	85.27999877929688	4684300.0
1615	2023-09-06	87.5	88.1500015258789	86.24500274658203	86.51000213623047	3512800.0
1616	2023-09-07	87.68000030517578	88.80000305175781	86.2300033569336	86.52999877929688	2509000.0
1617	2023-09-08	87.37999725341797	88.31999969482422	86.54199981689453	87.5999984741211	1655500.0
1618	2023-09-11	90.08000183105469	90.7300033569336	87.5199966430664	87.5199966430664	2528900.0
1619	2023-09-12	87.58999633789062	90.42500305175781	87.58999633789062	89.16999816894531	2327600.0
1620	2023-09-13	87.44000244140625	88.47000122070312	87.08999633789062	87.37999725341797	1854800.0
1621	2023-09-14	86.02999877929688	87.58899688720703	83.16000366210938	87.4800033569336	4306000.0
1622	2023-09-15	84.30999755859375	86.37000274658203	83.69999694824219	85.4000015258789	4509600.0
1623	2023-09-18	83.16000366210938	83.80000305175781	82.1500015258789	83.27999877929688	2347900.0
1624	2023-09-19	82.04000091552734	83.5999984741211	81.80000305175781	82.56999969482422	1891900.0
1625	2023-09-20	83.52999877929688	84.55999755859375	81.44999694824219	82.04000091552734	1607800.0
1626	2023-09-21	81.12999725341797	83.93499755859375	81.08999633789062	82.5	2130300.0
1627	2023-09-22	80.68000030517578	82.62000274658203	80.55000305175781	82.41000366210938	1204200.0
1628	2023-09-25	80.19000244140625	80.6050033569336	79.80000305175781	80.43000030517578	1208100.0
1629	2023-09-26	79.62999725341797	80.5999984741211	79.12000274658203	79.62999725341797	1220600.0
1630	2023-09-27	80.69999694824219	81.4800033569336	79.5199966430664	79.7699966430664	1210700.0
1631	2023-09-28	81.45999908447266	81.62999725341797	79.34500122070312	79.68000030517578	1573700.0
1632	2023-09-29	81.51000213623047	83.88999938964844	80.91000366210938	82.37000274658203	2279200.0
1633	2023-10-02	80.72000122070312	83.62000274658203	79.80999755859375	82.36000061035156	3208800.0
1634	2023-10-03	78.83999633789062	81.48999786376953	78.36000061035156	79.5199966430664	1890200.0
1635	2023-10-04	78.01000213623047	79.69999694824219	77.44000244140625	78.95999908447266	1819700.0
1636	2023-10-05	76.9800033569336	78.31999969482422	76.41500091552734	78.04000091552734	1778300.0
1637	2023-10-06	80.41999816894531	80.63500213623047	75.47000122070312	75.52999877929688	2913700.0
1638	2023-10-09	83.5	85.6500015258789	79.66999816894531	79.66999816894531	3667300.0
1639	2023-10-10	85.0199966430664	85.9000015258789	82.79000091552734	83.5	2157100.0
1640	2023-10-11	87.97000122070312	88.0	85.31999969482422	85.4800033569336	3208900.0
1641	2023-10-12	84.5999984741211	88.05999755859375	84.2249984741211	87.83999633789062	2786900.0
1642	2023-10-13	83.08000183105469	85.76000213623047	82.76000213623047	85.02999877929688	1394600.0
1643	2023-10-16	86.51000213623047	87.12999725341797	82.80999755859375	83.0999984741211	1787900.0
1644	2023-10-17	86.16999816894531	88.52999877929688	85.01000213623047	85.197998046875	2023700.0
1645	2023-10-18	85.3949966430664	87.33999633789062	85.0	85.06999969482422	1282000.0
1646	2023-10-19	85.45999908447266	87.18000030517578	85.01000213623047	86.69999694824219	1423600.0
1647	2023-10-20	75.56999969482422	85.29399871826172	73.55000305175781	85.29000091552734	11009600.0
1648	2023-10-23	69.41999816894531	70.75	67.80000305175781	69.30000305175781	11192100.0
1649	2023-10-24	71.91000366210938	72.87999725341797	69.6050033569336	69.80999755859375	4577000.0
1650	2023-10-25	67.41999816894531	71.94999694824219	66.52999877929688	71.5199966430664	3970400.0
1651	2023-10-26	67.69999694824219	69.41999816894531	67.25	67.88999938964844	2368200.0
1652	2023-10-27	67.08000183105469	68.72599792480469	66.73999786376953	68.19999694824219	1630100.0
1653	2023-10-30	65.76000213623047	67.72000122070312	65.26000213623047	67.48999786376953	1963000.0
1654	2023-10-31	67.41000366210938	67.94999694824219	65.41000366210938	66.06999969482422	1636300.0
1655	2023-11-01	68.7300033569336	68.87000274658203	67.2300033569336	67.77999877929688	1612900.0
1656	2023-11-02	67.98999786376953	70.94999694824219	65.04000091552734	69.91000366210938	3697500.0
1657	2023-11-03	69.87999725341797	70.81999969482422	68.1500015258789	69.0	2105900.0
1658	2023-11-06	67.76000213623047	70.12000274658203	67.19999694824219	70.0	2120400.0
1659	2023-11-07	68.44999694824219	69.69999694824219	67.44000244140625	68.9800033569336	1785400.0
1660	2023-11-08	67.44999694824219	68.66000366210938	67.04000091552734	68.31999969482422	2236500.0
1661	2023-11-09	66.30000305175781	68.83999633789062	66.01000213623047	67.48999786376953	2423900.0
1662	2023-11-10	67.7699966430664	67.98999786376953	65.97799682617188	66.51000213623047	1441100.0
1663	2023-11-13	68.2300033569336	69.11000061035156	66.98999786376953	67.25	1605300.0
1664	2023-11-14	70.18000030517578	71.54000091552734	70.05000305175781	70.25	1896400.0
1665	2023-11-15	70.41000366210938	72.52999877929688	70.25	70.69999694824219	1550300.0
1666	2023-11-16	69.62000274658203	70.9800033569336	69.29000091552734	69.61000061035156	1405700.0
1667	2023-11-17	70.22000122070312	70.45999908447266	68.91600036621094	69.48999786376953	1035100.0
1668	2023-11-20	72.05999755859375	72.22000122070312	70.08999633789062	70.08999633789062	1537800.0
1669	2023-11-21	71.0199966430664	72.33999633789062	69.95999908447266	71.52999877929688	1732200.0
1670	2023-11-22	71.93000030517578	73.06999969482422	70.36000061035156	70.8550033569336	1904500.0
1671	2023-11-24	73.25	73.25	71.5	71.91000366210938	1149700.0
1672	2023-11-27	70.27999877929688	72.69999694824219	70.27999877929688	72.30999755859375	3988100.0
1673	2023-11-28	72.61000061035156	73.29000091552734	69.90499877929688	70.02999877929688	3867700.0
1674	2023-11-29	70.7699966430664	72.13999938964844	67.38999938964844	70.5199966430664	10401600.0
1675	2023-11-30	67.05000305175781	70.79000091552734	66.69000244140625	69.30000305175781	6770400.0
1676	2023-12-01	73.62999725341797	73.77999877929688	67.12999725341797	67.2249984741211	5205300.0
1677	2023-12-04	72.5	74.25	71.80999755859375	72.9000015258789	3207600.0
1678	2023-12-05	72.69000244140625	72.75	71.1500015258789	71.81999969482422	1833100.0
1679	2023-12-06	73.9800033569336	74.80000305175781	71.76000213623047	72.8499984741211	2561800.0
1680	2023-12-07	72.0	73.9800033569336	71.31999969482422	73.9800033569336	3032600.0
1681	2023-12-08	72.01000213623047	73.5	71.58000183105469	71.88999938964844	2783800.0
1682	2023-12-11	73.53500366210938	74.06800079345703	71.61000061035156	72.0	1466300.0
1683	2023-12-12	76.98999786376953	77.44000244140625	73.0	73.37000274658203	3412400.0
1684	2023-12-13	78.63999938964844	78.9800033569336	76.05999755859375	77.05000305175781	2998000.0
1685	2023-12-14	81.05999755859375	82.98999786376953	78.58000183105469	80.0	4964300.0
1686	2023-12-15	83.16999816894531	83.52999877929688	81.12000274658203	81.58000183105469	6174100.0
1687	2023-12-18	84.3499984741211	84.58000183105469	82.05999755859375	82.87999725341797	3602400.0
1688	2023-12-19	86.68000030517578	86.87999725341797	84.26000213623047	84.4800033569336	2632600.0
1689	2023-12-20	85.2699966430664	87.5999984741211	84.95999908447266	86.37000274658203	2080200.0
1690	2023-12-21	89.04000091552734	89.1500015258789	85.58999633789062	85.6500015258789	3018300.0
1691	2023-12-22	89.36000061035156	89.80000305175781	88.1500015258789	89.04000091552734	1841200.0
1692	2023-12-26	91.72000122070312	92.22000122070312	89.06999969482422	89.6500015258789	2321500.0
1693	2023-12-27	90.5999984741211	92.37999725341797	90.58999633789062	91.66999816894531	2198600.0
1694	2023-12-28	91.33000183105469	91.7300033569336	89.80000305175781	90.5	1333800.0
1695	2023-12-29	90.52999877929688	91.6050033569336	89.9800033569336	90.77999877929688	1224500.0
1696	2024-01-02	87.0	89.31300354003906	86.25	89.0	2551600.0
1697	2024-01-03	83.87000274658203	86.88800048828125	83.72000122070312	85.68000030517578	1916400.0
1698	2024-01-04	83.37000274658203	84.31999969482422	82.62000274658203	83.11000061035156	1417100.0
1699	2024-01-05	82.45999908447266	83.6719970703125	81.80999755859375	81.9000015258789	1638800.0
1700	2024-01-08	83.86000061035156	83.87000274658203	82.12000274658203	82.31999969482422	1354600.0
1701	2024-01-09	83.98999786376953	85.55999755859375	83.16999816894531	83.16999816894531	1970100.0
1702	2024-01-10	83.94999694824219	84.52999877929688	82.41000366210938	84.5	1621900.0
1703	2024-01-11	83.77999877929688	84.97899627685547	82.48999786376953	83.88999938964844	1491500.0
1704	2024-01-12	83.79000091552734	85.19000244140625	83.66999816894531	83.91000366210938	1183900.0
1705	2024-01-16	82.66000366210938	83.31999969482422	82.23999786376953	82.83000183105469	1246200.0
1706	2024-01-17	81.8499984741211	82.5	79.61000061035156	81.66999816894531	1434200.0
1707	2024-01-18	81.22000122070312	83.0	80.69000244140625	82.45999908447266	1266800.0
1708	2024-01-19	81.27999877929688	82.0999984741211	80.52999877929688	81.8499984741211	1825100.0
1709	2024-01-22	84.55000305175781	86.06999969482422	82.94999694824219	83.33000183105469	3135800.0
1710	2024-01-23	86.20999908447266	86.30999755859375	84.31400299072266	85.4000015258789	1934400.0
1711	2024-01-24	85.05999755859375	88.04000091552734	85.00599670410156	87.2699966430664	1505900.0
1712	2024-01-25	84.51000213623047	86.0	83.94000244140625	86.0	944800.0
1713	2024-01-26	84.7699966430664	85.5999984741211	83.87000274658203	84.05000305175781	941400.0
1714	2024-01-29	87.16000366210938	87.19999694824219	84.72000122070312	84.91000366210938	1363500.0
1715	2024-01-30	85.37999725341797	87.05999755859375	84.94000244140625	86.80000305175781	1057600.0
1716	2024-01-31	82.6500015258789	85.38999938964844	82.63999938964844	84.95999908447266	1249400.0
1717	2024-02-01	84.9000015258789	85.51000213623047	82.95999908447266	83.83999633789062	1775700.0
1718	2024-02-02	82.77999877929688	84.2699966430664	81.69999694824219	83.5999984741211	1806300.0
1719	2024-02-05	82.13999938964844	82.54499816894531	80.61000061035156	81.72000122070312	1172300.0
1720	2024-02-06	81.86000061035156	82.95999908447266	80.39099884033203	82.37000274658203	1004100.0
1721	2024-02-07	83.55999755859375	83.72699737548828	82.12000274658203	82.25	1671100.0
1722	2024-02-08	84.68000030517578	85.5	82.70500183105469	83.33999633789062	1154000.0
1723	2024-02-09	87.8499984741211	88.98999786376953	85.62999725341797	86.0	1823500.0
1724	2024-02-12	85.93000030517578	88.51000213623047	85.63999938964844	87.69999694824219	1189500.0
1725	2024-02-13	83.4000015258789	85.45999908447266	80.60600280761719	82.20999908447266	2125400.0
1726	2024-02-14	87.5999984741211	88.5	83.52999877929688	84.30999755859375	2717200.0
1727	2024-02-15	89.44000244140625	89.4800033569336	87.0	89.36000061035156	2312400.0
1728	2024-02-16	88.86000061035156	90.94999694824219	87.88500213623047	90.2300033569336	1825100.0
1729	2024-02-20	83.66000366210938	86.98999786376953	82.13500213623047	86.94999694824219	2863100.0
1730	2024-02-21	81.18000030517578	82.54000091552734	79.3499984741211	80.75	2655300.0
1731	2024-02-22	82.30000305175781	83.31999969482422	81.9000015258789	83.11000061035156	1674500.0
1732	2024-02-23	83.23999786376953	84.47000122070312	82.43000030517578	82.9800033569336	1465600.0
1733	2024-02-26	86.31999969482422	86.94000244140625	82.53500366210938	83.5199966430664	2198300.0
1734	2024-02-27	86.91000366210938	88.1500015258789	85.56500244140625	86.69000244140625	2122900.0
1735	2024-02-28	87.30000305175781	88.63999938964844	85.39099884033203	86.0	5748800.0
1736	2024-02-29	107.30000305175781	112.08000183105469	102.7699966430664	107.41999816894531	21550900.0
1737	2024-03-01	108.48999786376953	110.4000015258789	106.33000183105469	107.63999938964844	5649800.0
1738	2024-03-04	109.26000213623047	110.0	106.55999755859375	109.48999786376953	2864100.0
1739	2024-03-05	106.98999786376953	108.44999694824219	104.18000030517578	108.33000183105469	2585500.0
1740	2024-03-06	108.9000015258789	111.13999938964844	106.87000274658203	109.66000366210938	2737500.0
1741	2024-03-07	111.48999786376953	112.45099639892578	108.63500213623047	109.83000183105469	3501000.0
1742	2024-03-08	110.30000305175781	114.5	110.1449966430664	112.5	1862200.0
1743	2024-03-11	108.30999755859375	110.0	107.08999633789062	109.0	1976600.0
1744	2024-03-12	107.72000122070312	108.92400360107422	106.8499984741211	108.44000244140625	1456600.0
1745	2024-03-13	109.66000366210938	110.12999725341797	106.75	107.0999984741211	1393900.0
1746	2024-03-14	107.69999694824219	109.8030014038086	105.86000061035156	109.58999633789062	1552700.0
1747	2024-03-15	106.0999984741211	107.58999633789062	105.44999694824219	107.0	2938000.0
1748	2024-03-18	105.87999725341797	106.88999938964844	104.77999877929688	106.2699966430664	1633100.0
1749	2024-03-19	105.36000061035156	105.7699966430664	103.61000061035156	104.13999938964844	1120300.0
1750	2024-03-20	105.5	106.27999877929688	104.7300033569336	105.83000183105469	1317300.0
1751	2024-03-21	104.76000213623047	107.3010025024414	104.73999786376953	107.06999969482422	1070200.0
1752	2024-03-22	106.12999725341797	106.51000213623047	103.6500015258789	104.61000061035156	1444400.0
1753	2024-03-25	105.6500015258789	105.9800033569336	104.5999984741211	105.62000274658203	885500.0
1754	2024-03-26	104.43000030517578	108.5479965209961	104.12000274658203	106.33000183105469	1504900.0
1755	2024-03-27	104.91999816894531	105.69000244140625	103.13999938964844	105.44000244140625	1412900.0
1756	2024-03-28	104.62000274658203	105.94999694824219	104.25	104.80000305175781	1000200.0
1757	2024-04-01	103.48999786376953	105.01000213623047	102.91999816894531	104.66000366210938	1127000.0
1758	2024-04-02	102.63999938964844	102.7699966430664	100.79000091552734	102.48999786376953	1313300.0
1759	2024-04-03	102.16000366210938	102.86000061035156	101.25	102.77999877929688	1028300.0
1760	2024-04-04	99.41999816894531	102.6500015258789	99.36000061035156	102.20999908447266	1993500.0
1761	2024-04-05	101.5	101.76000213623047	99.0	99.8499984741211	1255300.0
1762	2024-04-08	101.01000213623047	101.69000244140625	100.1500015258789	101.19999694824219	634900.0
1763	2024-04-09	101.2300033569336	101.94000244140625	100.44499969482422	101.0	674100.0
1764	2024-04-10	99.44999694824219	100.47000122070312	98.62000274658203	98.62000274658203	951400.0
1765	2024-04-11	100.80000305175781	101.25	99.3499984741211	100.0	965100.0
1766	2024-04-12	98.26000213623047	100.76000213623047	97.7770004272461	100.76000213623047	1552200.0
1767	2024-04-15	94.2300033569336	98.0	94.19000244140625	98.0	1725900.0
1768	2024-04-16	95.01000213623047	95.5	93.33999633789062	94.29000091552734	1098000.0
1769	2024-04-17	93.80000305175781	95.91999816894531	93.76000213623047	95.30000305175781	990200.0
1770	2024-04-18	93.70999908447266	95.83999633789062	93.0999984741211	93.80000305175781	801000.0
1771	2024-04-19	92.02999877929688	94.25499725341797	91.26000213623047	93.2699966430664	1103100.0
1772	2024-04-22	93.23999786376953	93.91999816894531	91.69000244140625	92.30999755859375	1025600.0
1773	2024-04-23	94.37000274658203	95.48999786376953	93.33000183105469	93.62000274658203	806300.0
1774	2024-04-24	93.76000213623047	96.25	93.19999694824219	95.19999694824219	1302400.0
1775	2024-04-25	92.93000030517578	93.3949966430664	90.66999816894531	91.54000091552734	854700.0
1776	2024-04-26	92.29000091552734	94.30000305175781	92.08999633789062	93.66999816894531	793300.0
1777	2024-04-29	93.16000366210938	94.4000015258789	92.55999755859375	93.30999755859375	975700.0
1778	2024-04-30	92.9800033569336	93.9800033569336	92.0999984741211	92.0999984741211	1290000.0
1779	2024-05-01	93.33999633789062	95.41000366210938	92.0260009765625	94.16000366210938	951700.0
1780	2024-05-02	95.4800033569336	95.5999984741211	92.37000274658203	94.3499984741211	1245500.0
1781	2024-05-03	96.55000305175781	97.73500061035156	94.9749984741211	96.9000015258789	982300.0
1782	2024-05-06	99.25	99.47000122070312	96.93000030517578	97.83000183105469	1608800.0
1783	2024-05-07	98.55999755859375	99.65399932861328	97.94999694824219	98.63999938964844	1081400.0
1784	2024-05-08	97.54000091552734	98.12000274658203	96.30999755859375	97.23999786376953	1388900.0
1785	2024-05-09	98.12000274658203	98.12000274658203	96.5999984741211	97.5	763500.0
1786	2024-05-10	97.41999816894531	98.84700012207031	96.5	98.19999694824219	1227900.0
1787	2024-05-13	98.4000015258789	99.23999786376953	97.41999816894531	98.0	1523100.0
1788	2024-05-14	97.88999938964844	99.56999969482422	97.51000213623047	99.01000213623047	933300.0
1789	2024-05-15	99.2699966430664	100.48999786376953	98.31999969482422	99.02999877929688	1473600.0
1790	2024-05-16	100.73999786376953	100.79000091552734	98.75	99.08999633789062	1161500.0
1791	2024-05-17	102.95999908447266	104.10900115966797	100.54000091552734	100.94000244140625	2727500.0
1792	2024-05-20	102.62999725341797	103.25	101.25	102.8499984741211	1066600.0
1793	2024-05-21	101.37999725341797	102.33000183105469	101.30000305175781	101.70999908447266	950800.0
1794	2024-05-22	100.87000274658203	101.96499633789062	100.29499816894531	101.37999725341797	792300.0
1795	2024-05-23	98.73999786376953	102.75	98.41000366210938	102.04000091552734	1696700.0
1796	2024-05-24	97.16000366210938	98.38999938964844	96.7249984741211	98.31999969482422	1432400.0
1797	2024-05-28	96.1500015258789	98.33999633789062	95.13999938964844	98.0	2607800.0
1798	2024-05-29	96.36000061035156	97.16000366210938	94.79299926757812	95.0199966430664	5162700.0
1799	2024-05-30	88.80999755859375	101.5	87.81999969482422	100.94000244140625	9808300.0
1800	2024-05-31	88.68000030517578	91.58799743652344	86.25399780273438	89.20999908447266	4041400.0
1801	2024-06-03	88.5	91.7300033569336	87.4000015258789	90.48999786376953	2333400.0
1802	2024-06-04	86.62000274658203	89.0999984741211	86.5199966430664	88.0999984741211	1695900.0
1803	2024-06-05	88.51000213623047	88.94999694824219	87.01000213623047	87.51000213623047	1529800.0
1804	2024-06-06	87.69000244140625	89.27999877929688	87.55999755859375	88.2699966430664	1194300.0
1805	2024-06-07	87.41999816894531	87.70999908447266	86.11000061035156	87.25	1016200.0
1806	2024-06-10	89.11000061035156	89.31999969482422	86.54000091552734	86.81999969482422	2090000.0
1807	2024-06-11	89.13999938964844	89.83000183105469	88.29000091552734	88.94999694824219	1517600.0
1808	2024-06-12	89.29000091552734	91.68000030517578	88.88999938964844	90.56999969482422	1645400.0
1809	2024-06-13	88.23999786376953	89.41899871826172	87.37000274658203	88.83000183105469	1264600.0
1810	2024-06-14	89.76000213623047	90.46499633789062	87.91999816894531	88.41000366210938	1500900.0
1811	2024-06-17	89.77999877929688	90.44999694824219	88.33000183105469	89.04000091552734	1500500.0
1812	2024-06-18	87.54000091552734	89.98999786376953	87.41000366210938	89.44000244140625	1336100.0
1813	2024-06-20	86.5199966430664	87.98999786376953	85.7300033569336	87.1500015258789	1606100.0
1814	2024-06-21	86.91000366210938	87.18000030517578	85.8030014038086	86.31999969482422	3128900.0
1815	2024-06-24	88.3499984741211	88.68000030517578	86.3499984741211	86.51000213623047	1886300.0
1816	2024-06-25	88.9000015258789	89.25	87.67500305175781	88.5	1391200.0
1817	2024-06-26	88.30000305175781	89.36499786376953	88.12999725341797	88.54000091552734	677700.0
1818	2024-06-27	92.37000274658203	92.58999633789062	88.08799743652344	88.11000061035156	1865700.0
1819	2024-06-28	93.61000061035156	95.29000091552734	92.5999984741211	92.80000305175781	3899800.0
1820	2024-07-01	94.55000305175781	94.62999725341797	92.0199966430664	93.13999938964844	1423500.0
1821	2024-07-02	93.61000061035156	96.2249984741211	93.13999938964844	94.83999633789062	1113500.0
1822	2024-07-03	93.79000091552734	94.7699966430664	93.41000366210938	94.01000213623047	563700.0
1823	2024-07-05	96.3499984741211	96.55000305175781	92.79000091552734	93.08000183105469	1239000.0
1824	2024-07-08	98.05000305175781	98.25	95.7699966430664	96.13999938964844	2013800.0
1825	2024-07-09	94.63999938964844	98.31999969482422	91.5999984741211	98.0	2134100.0
1826	2024-07-10	92.79000091552734	95.0	91.13999938964844	95.0	1442200.0
1827	2024-07-11	93.25	95.87000274658203	92.83999633789062	93.87999725341797	1109900.0
1828	2024-07-12	96.08000183105469	96.41999816894531	92.81999969482422	93.19000244140625	1603300.0
1829	2024-07-15	98.47000122070312	99.23999786376953	96.27999877929688	97.0	1568000.0
1830	2024-07-16	100.38999938964844	100.7300033569336	98.26000213623047	99.4000015258789	1771300.0
1831	2024-07-17	96.19000244140625	99.41999816894531	95.9000015258789	99.04000091552734	1726200.0
1832	2024-07-18	93.91999816894531	96.75499725341797	93.25499725341797	96.75	1758900.0
1833	2024-07-19	94.02999877929688	94.7249984741211	92.63999938964844	94.52999877929688	1412000.0
1834	2024-07-22	95.0199966430664	96.98999786376953	94.0	94.94000244140625	1293400.0
1835	2024-07-23	96.05000305175781	97.23999786376953	94.78500366210938	95.0	1121100.0
1836	2024-07-24	92.69000244140625	96.30000305175781	92.41999816894531	94.76000213623047	1631100.0
1837	2024-07-25	93.11000061035156	95.06300354003906	90.91999816894531	92.75	1565700.0
1838	2024-07-26	93.4800033569336	95.18000030517578	91.88999938964844	94.36000061035156	1321700.0
1839	2024-07-29	94.2300033569336	94.55899810791016	92.30000305175781	93.9000015258789	1117600.0
1840	2024-07-30	92.81999969482422	95.29000091552734	91.69999694824219	94.70999908447266	822300.0
1841	2024-07-31	93.94000244140625	94.86000061035156	92.3499984741211	93.68000030517578	741500.0
1842	2024-08-01	91.37999725341797	94.4000015258789	90.41000366210938	94.31999969482422	1167200.0
1843	2024-08-02	86.69000244140625	89.6500015258789	86.0199966430664	88.97000122070312	2180000.0
1844	2024-08-05	82.8499984741211	84.98999786376953	79.68000030517578	80.58999633789062	2254800.0
1845	2024-08-06	83.80000305175781	84.30000305175781	82.08000183105469	84.08000183105469	2975400.0
1846	2024-08-07	85.76000213623047	88.9000015258789	85.66999816894531	85.83000183105469	2102800.0
1847	2024-08-08	88.6500015258789	89.23999786376953	86.0	86.63999938964844	1293000.0
1848	2024-08-09	90.36000061035156	91.23999786376953	88.7699966430664	88.7699966430664	2164000.0
1849	2024-08-12	92.0199966430664	92.25	88.69999694824219	90.36000061035156	1310500.0
1850	2024-08-13	92.81999969482422	94.81999969482422	91.0	92.0199966430664	1565900.0
1851	2024-08-14	95.08000183105469	95.20999908447266	92.00499725341797	93.25	1623000.0
1852	2024-08-15	95.51000213623047	97.54000091552734	95.4000015258789	96.5	1292200.0
1853	2024-08-16	96.69000244140625	96.83999633789062	94.31999969482422	95.19999694824219	1763800.0
1854	2024-08-19	97.93000030517578	97.93000030517578	95.55999755859375	96.95500183105469	1100100.0
1855	2024-08-20	97.61000061035156	99.12000274658203	96.87999725341797	97.93000030517578	987500.0
1856	2024-08-21	97.93000030517578	98.62000274658203	97.37999725341797	98.48999786376953	845000.0
1857	2024-08-22	97.11000061035156	99.63999938964844	96.80999755859375	98.9000015258789	1447100.0
1858	2024-08-23	99.01000213623047	99.5	97.30500030517578	98.0	1039300.0
1859	2024-08-26	97.79000091552734	99.91000366210938	97.11000061035156	99.27999877929688	1652800.0
1860	2024-08-27	96.9800033569336	97.77999877929688	96.33000183105469	97.20999908447266	1838000.0
1861	2024-08-28	96.54000091552734	98.26000213623047	95.36000061035156	96.88999938964844	4047500.0
1862	2024-08-29	79.51000213623047	83.875	77.63999938964844	83.01000213623047	14467000.0
1863	2024-08-30	78.7300033569336	80.81999969482422	78.05000305175781	80.05999755859375	4434200.0
1864	2024-09-03	76.04000091552734	80.23999786376953	75.80999755859375	78.58000183105469	3410800.0
1865	2024-09-04	75.26000213623047	76.9260025024414	74.30000305175781	74.94999694824219	2407600.0
1866	2024-09-05	74.70999908447266	75.69000244140625	74.11499786376953	74.91999816894531	2228700.0
1867	2024-09-06	72.44999694824219	75.33999633789062	72.12000274658203	74.98999786376953	2462900.0
1868	2024-09-09	71.2699966430664	73.13999938964844	71.18000030517578	72.69000244140625	3301100.0
1869	2024-09-10	71.0	71.69999694824219	70.55999755859375	71.5999984741211	2880700.0
1870	2024-09-11	73.33999633789062	73.80999755859375	70.80999755859375	70.88999938964844	2386800.0
1871	2024-09-12	73.5	74.29000091552734	73.06999969482422	73.52999877929688	2156700.0
1872	2024-09-13	74.05999755859375	75.08999633789062	73.58000183105469	73.75	1496000.0
1873	2024-09-16	74.02999877929688	74.9280014038086	73.47000122070312	74.01000213623047	1633400.0
1874	2024-09-17	74.20999908447266	74.94000244140625	73.80999755859375	74.80999755859375	2555900.0
1875	2024-09-18	73.88999938964844	74.5999984741211	73.44000244140625	74.25	1824400.0
1876	2024-09-19	75.0199966430664	76.1449966430664	74.81999969482422	75.61000061035156	1940100.0
1877	2024-09-20	75.75	75.80999755859375	74.31999969482422	74.87000274658203	3813000.0
1878	2024-09-23	76.18000030517578	76.58999633789062	75.58000183105469	76.06999969482422	2299100.0
1879	2024-09-24	75.83000183105469	76.53500366210938	75.36000061035156	76.0199966430664	1284300.0
1880	2024-09-25	74.86000061035156	75.68000030517578	74.52999877929688	74.86000061035156	1899300.0
1881	2024-09-26	74.29000091552734	75.69000244140625	73.52999877929688	75.54000091552734	2114900.0
1882	2024-09-27	73.98999786376953	75.18000030517578	73.77999877929688	74.81999969482422	1796800.0
1883	2024-09-30	74.33999633789062	74.49299621582031	73.6500015258789	73.83999633789062	1846100.0
1884	2024-10-01	72.58000183105469	74.69999694824219	72.47000122070312	74.62000274658203	1516600.0
1885	2024-10-02	72.38999938964844	73.20999908447266	72.2699966430664	72.62000274658203	1701400.0
1886	2024-10-03	72.08999633789062	72.62000274658203	71.62999725341797	71.91999816894531	1354500.0
1887	2024-10-04	72.30999755859375	73.29000091552734	71.75499725341797	73.29000091552734	1494200.0
1888	2024-10-07	71.80999755859375	72.62999725341797	71.47000122070312	72.30999755859375	1368400.0
1889	2024-10-08	73.22000122070312	73.30999755859375	71.91999816894531	71.91999816894531	1148800.0
1890	2024-10-09	76.5199966430664	76.61000061035156	73.32599639892578	73.44999694824219	2363800.0
1891	2024-10-10	77.93000030517578	78.4800033569336	76.51000213623047	76.52999877929688	1938400.0
1892	2024-10-11	77.33999633789062	78.58000183105469	77.12999725341797	77.87000274658203	1960700.0
1893	2024-10-14	77.97000122070312	78.20999908447266	77.12999725341797	77.70500183105469	1341400.0
1894	2024-10-15	78.6500015258789	79.47000122070312	77.9000015258789	77.97000122070312	1976400.0
1895	2024-10-16	75.72000122070312	78.90499877929688	75.36000061035156	78.6500015258789	4049900.0
1896	2024-10-17	74.44999694824219	76.07499694824219	74.37999725341797	75.55999755859375	3404600.0
1897	2024-10-18	74.81999969482422	75.08000183105469	74.0199966430664	74.51000213623047	2044100.0
1898	2024-10-21	74.04000091552734	75.80000305175781	73.93000030517578	74.63999938964844	1322200.0
1899	2024-10-22	74.02999877929688	74.32499694824219	73.5999984741211	73.76000213623047	1070600.0
1900	2024-10-23	72.16000366210938	74.36000061035156	72.11000061035156	74.0	2498800.0
1901	2024-10-24	72.1500015258789	72.83999633789062	71.94000244140625	72.5	1860900.0
1902	2024-10-25	72.23999786376953	73.11000061035156	71.9000015258789	72.23999786376953	1556400.0
1903	2024-10-28	73.25	73.45999908447266	72.6500015258789	72.87000274658203	1476600.0
1904	2024-10-29	73.80999755859375	73.94999694824219	72.4000015258789	73.2699966430664	1170300.0
1905	2024-10-30	72.4000015258789	74.55999755859375	72.30999755859375	73.7699966430664	1161400.0
1906	2024-10-31	71.88999938964844	72.60600280761719	71.4800033569336	72.4800033569336	1647400.0
1907	2024-11-01	73.2300033569336	73.52999877929688	71.7699966430664	72.02999877929688	1306500.0
1908	2024-11-04	73.23999786376953	73.68000030517578	70.91999816894531	71.5	2389700.0
1909	2024-11-05	74.06999969482422	74.41999816894531	72.41000366210938	73.11000061035156	1471100.0
1910	2024-11-06	76.61000061035156	76.72000122070312	75.44999694824219	75.75	2485000.0
1911	2024-11-07	77.18000030517578	77.66999816894531	76.41000366210938	76.68000030517578	1487100.0
1912	2024-11-08	76.75	76.95999908447266	75.83000183105469	76.76000213623047	1060600.0
1913	2024-11-11	78.44999694824219	78.61000061035156	76.92500305175781	77.01000213623047	1467100.0
1914	2024-11-12	78.22000122070312	79.08000183105469	76.9000015258789	77.0	1397200.0
1915	2024-11-13	78.41999816894531	80.70999908447266	78.03600311279297	78.05999755859375	2213700.0
1916	2024-11-14	76.93000030517578	78.73300170898438	76.41999816894531	78.30000305175781	2154100.0
1917	2024-11-15	73.66000366210938	76.48999786376953	73.11000061035156	76.45999908447266	1949300.0
1918	2024-11-18	72.87999725341797	73.91999816894531	72.0999984741211	73.66999816894531	2106300.0
1919	2024-11-19	74.51000213623047	74.6500015258789	71.83999633789062	72.11000061035156	2239500.0
1920	2024-11-20	73.69000244140625	74.86000061035156	72.87999725341797	74.58000183105469	2087400.0
1921	2024-11-21	75.44999694824219	77.26000213623047	74.16000366210938	74.16000366210938	6452900.0
1922	2024-11-22	76.56999969482422	78.62000274658203	75.31500244140625	77.12999725341797	4535100.0
1923	2024-11-25	76.5	78.91999816894531	76.125	77.62000274658203	3238700.0
1924	2024-11-26	76.83000183105469	77.2300033569336	75.25	76.37000274658203	2875500.0
1925	2024-11-27	76.41999816894531	77.05000305175781	74.80999755859375	76.51000213623047	1855200.0