Rivaldi_Prediction/data/databaseSGD/US70450Y1038.csv

1	Date	PX_LAST	PX_HIGH	PX_LOW	PX_OPEN	PX_VOLUME
2	2015-07-06	36.709999084472656	39.75	36.0	38.0	5866600.0
3	2015-07-07	36.619998931884766	37.810001373291016	36.0	37.720001220703125	7359000.0
4	2015-07-08	34.70000076293945	36.36000061035156	34.529998779296875	36.34000015258789	5387700.0
5	2015-07-09	34.5	35.52000045776367	33.9900016784668	35.099998474121094	3760100.0
6	2015-07-10	34.689998626708984	35.189998626708984	33.97999954223633	34.65999984741211	4472800.0
7	2015-07-13	36.779998779296875	37.5	35.5	35.59000015258789	7626000.0
8	2015-07-14	36.93000030517578	37.7400016784668	36.599998474121094	36.9900016784668	4653300.0
9	2015-07-15	37.5099983215332	38.20000076293945	37.029998779296875	37.97999954223633	13072800.0
10	2015-07-16	38.630001068115234	39.970001220703125	38.08000183105469	38.81999969482422	21348500.0
11	2015-07-17	38.38999938964844	40.20000076293945	38.18000030517578	39.41999816894531	45720200.0
12	2015-07-20	40.470001220703125	42.54999923706055	39.79999923706055	41.459999084472656	52286500.0
13	2015-07-21	39.349998474121094	41.11000061035156	39.119998931884766	41.08000183105469	32954600.0
14	2015-07-22	38.38999938964844	39.720001220703125	38.099998474121094	39.349998474121094	25363900.0
15	2015-07-23	37.0099983215332	38.75	36.93000030517578	38.7400016784668	19250200.0
16	2015-07-24	37.0	38.0	36.90999984741211	37.709999084472656	14274300.0
17	2015-07-27	36.38999938964844	37.380001068115234	36.220001220703125	36.779998779296875	16179900.0
18	2015-07-28	37.599998474121094	38.0	36.83000183105469	37.189998626708984	18986000.0
19	2015-07-29	37.95000076293945	38.099998474121094	37.619998931884766	38.029998779296875	11788400.0
20	2015-07-30	38.45000076293945	39.0099983215332	37.71500015258789	38.040000915527344	13845100.0
21	2015-07-31	38.70000076293945	39.20000076293945	38.220001220703125	39.13999938964844	12480600.0
22	2015-08-03	39.38999938964844	39.880001068115234	38.900001525878906	39.25	15126600.0
23	2015-08-04	38.95000076293945	39.90999984741211	38.43000030517578	39.90999984741211	10992200.0
24	2015-08-05	39.27000045776367	39.880001068115234	39.16999816894531	39.70000076293945	9463100.0
25	2015-08-06	38.849998474121094	39.7400016784668	38.54999923706055	39.630001068115234	7324100.0
26	2015-08-07	39.130001068115234	39.22999954223633	38.599998474121094	39.040000915527344	8331300.0
27	2015-08-10	39.04999923706055	39.689998626708984	38.77000045776367	39.43000030517578	7998900.0
28	2015-08-11	38.849998474121094	39.279998779296875	38.720001220703125	38.93000030517578	8184000.0
29	2015-08-12	38.189998626708984	38.58000183105469	37.0099983215332	38.54999923706055	21350600.0
30	2015-08-13	37.619998931884766	38.4900016784668	37.439998626708984	38.400001525878906	7863500.0
31	2015-08-14	38.13999938964844	38.18000030517578	37.380001068115234	37.4900016784668	6271100.0
32	2015-08-17	38.72999954223633	38.75	37.70000076293945	38.29999923706055	4931700.0
33	2015-08-18	37.9900016784668	39.0	37.869998931884766	39.0	4678800.0
34	2015-08-19	37.189998626708984	38.099998474121094	37.029998779296875	37.869998931884766	6923400.0
35	2015-08-20	35.97999954223633	37.34000015258789	35.880001068115234	36.849998474121094	10645700.0
36	2015-08-21	34.25	36.11000061035156	33.83000183105469	35.56999969482422	16824100.0
37	2015-08-24	33.75	34.849998474121094	30.0	31.170000076293945	19676600.0
38	2015-08-25	32.70000076293945	35.459999084472656	32.70000076293945	35.439998626708984	15557100.0
39	2015-08-26	33.16999816894531	33.84000015258789	31.709999084472656	33.70000076293945	25350400.0
40	2015-08-27	34.619998931884766	34.77000045776367	33.15999984741211	33.869998931884766	18909600.0
41	2015-08-28	35.040000915527344	35.2599983215332	34.369998931884766	34.5099983215332	8344800.0
42	2015-08-31	35.0	35.5099983215332	34.77000045776367	35.5	12123800.0
43	2015-09-01	33.77000045776367	34.68000030517578	33.40999984741211	34.150001525878906	13376000.0
44	2015-09-02	35.06999969482422	35.08000183105469	33.834999084472656	34.599998474121094	7521000.0
45	2015-09-03	35.310001373291016	35.459999084472656	34.77000045776367	35.0099983215332	6683800.0
46	2015-09-04	34.290000915527344	34.720001220703125	33.779998779296875	34.709999084472656	7483100.0
47	2015-09-08	34.70000076293945	34.88999938964844	34.25	34.810001373291016	7674500.0
48	2015-09-09	34.369998931884766	34.95000076293945	33.880001068115234	34.91999816894531	10946900.0
49	2015-09-10	33.459999084472656	34.290000915527344	32.95000076293945	34.22999954223633	12134500.0
50	2015-09-11	33.54999923706055	33.59000015258789	32.61000061035156	33.27000045776367	9184200.0
51	2015-09-14	33.77000045776367	33.95000076293945	33.20000076293945	33.70000076293945	7897700.0
52	2015-09-15	33.79999923706055	33.95000076293945	32.66999816894531	33.720001220703125	11874900.0
53	2015-09-16	33.77000045776367	34.060001373291016	33.36000061035156	33.459999084472656	7183900.0
54	2015-09-17	33.31999969482422	33.9900016784668	33.08000183105469	33.720001220703125	7846800.0
55	2015-09-18	32.91999816894531	33.779998779296875	32.54999923706055	32.900001525878906	16488100.0
56	2015-09-21	34.25	34.619998931884766	33.43000030517578	33.65999984741211	12736500.0
57	2015-09-22	33.349998474121094	34.099998474121094	33.189998626708984	33.939998626708984	8538000.0
58	2015-09-23	34.15999984741211	34.34000015258789	33.2599983215332	33.4900016784668	5405500.0
59	2015-09-24	33.90999984741211	34.06999969482422	33.380001068115234	34.0	6544500.0
60	2015-09-25	33.77000045776367	34.689998626708984	33.5	34.599998474121094	6566800.0
61	2015-09-28	32.25	33.68000030517578	32.154998779296875	33.68000030517578	7407300.0
62	2015-09-29	30.6299991607666	32.66999816894531	30.299999237060547	32.27000045776367	12008100.0
63	2015-09-30	31.040000915527344	31.280000686645508	30.639999389648438	31.200000762939453	13672000.0
64	2015-10-01	31.479999542236328	31.586999893188477	30.75	30.81999969482422	9657000.0
65	2015-10-02	32.83000183105469	32.86000061035156	30.75	30.81999969482422	7609800.0
66	2015-10-05	32.66999816894531	33.02000045776367	32.380001068115234	32.95000076293945	6119100.0
67	2015-10-06	31.860000610351562	32.90999984741211	31.780000686645508	32.90999984741211	7409800.0
68	2015-10-07	32.380001068115234	32.47100067138672	31.520000457763672	32.310001373291016	6969600.0
69	2015-10-08	31.670000076293945	32.45000076293945	31.09000015258789	32.439998626708984	9281500.0
70	2015-10-09	32.060001373291016	32.45000076293945	31.40999984741211	31.690000534057617	5911400.0
71	2015-10-12	32.630001068115234	32.66999816894531	32.099998474121094	32.189998626708984	3915500.0
72	2015-10-13	33.220001220703125	33.47999954223633	32.34000015258789	32.599998474121094	8787700.0
73	2015-10-14	34.04999923706055	34.459999084472656	33.400001525878906	33.400001525878906	8198300.0
74	2015-10-15	34.619998931884766	34.720001220703125	34.15999984741211	34.45000076293945	9103200.0
75	2015-10-16	34.290000915527344	35.04999923706055	33.95000076293945	34.75	5390700.0
76	2015-10-19	34.84000015258789	34.904998779296875	33.790000915527344	34.43000030517578	5855700.0
77	2015-10-20	34.869998931884766	34.9900016784668	34.59000015258789	34.79999923706055	6084200.0
78	2015-10-21	33.83000183105469	34.79999923706055	32.880001068115234	34.75	9054500.0
79	2015-10-22	34.790000915527344	35.25	34.2599983215332	34.43000030517578	8735500.0
80	2015-10-23	34.9900016784668	35.75	34.79999923706055	35.72999954223633	8909100.0
81	2015-10-26	36.439998626708984	36.59000015258789	35.51499938964844	36.04999923706055	11554600.0
82	2015-10-27	35.939998626708984	36.39400100708008	35.310001373291016	36.38999938964844	8502400.0
83	2015-10-28	36.52000045776367	36.650001525878906	35.810001373291016	36.209999084472656	11634300.0
84	2015-10-29	35.90999984741211	36.5	34.5	34.72999954223633	25137300.0
85	2015-10-30	36.0099983215332	36.4900016784668	35.2400016784668	35.63999938964844	13409200.0
86	2015-11-02	36.9900016784668	37.40999984741211	35.45000076293945	35.58000183105469	11254900.0
87	2015-11-03	37.900001525878906	38.439998626708984	37.0	37.04999923706055	12025200.0
88	2015-11-04	37.599998474121094	38.52000045776367	37.33000183105469	38.45000076293945	12226800.0
89	2015-11-05	36.709999084472656	37.97999954223633	36.65999984741211	37.81999969482422	9068900.0
90	2015-11-06	36.2400016784668	36.70000076293945	35.79999923706055	36.59000015258789	10256800.0
91	2015-11-09	36.599998474121094	36.7400016784668	35.650001525878906	36.099998474121094	11571500.0
92	2015-11-10	37.0	37.20000076293945	36.5	36.58000183105469	36384400.0
93	2015-11-11	36.33000183105469	37.31999969482422	35.75	37.189998626708984	12762500.0
94	2015-11-12	35.56999969482422	36.04999923706055	34.83000183105469	35.94499969482422	11835900.0
95	2015-11-13	34.529998779296875	35.5	34.5	35.18000030517578	7364400.0
96	2015-11-16	35.61000061035156	35.65999984741211	34.529998779296875	34.54999923706055	6734500.0
97	2015-11-17	36.209999084472656	36.45000076293945	35.709999084472656	35.88999938964844	7344900.0
98	2015-11-18	36.220001220703125	36.95000076293945	35.78499984741211	36.31999969482422	8323100.0
99	2015-11-19	36.189998626708984	36.5	35.90999984741211	36.45000076293945	5041300.0
100	2015-11-20	36.36000061035156	36.45000076293945	35.91999816894531	36.45000076293945	4543400.0
101	2015-11-23	35.560001373291016	36.650001525878906	35.40999984741211	36.5	6961000.0
102	2015-11-24	35.119998931884766	35.29999923706055	34.880001068115234	35.25	8390100.0
103	2015-11-25	35.36000061035156	35.86000061035156	35.130001068115234	35.20000076293945	3881800.0
104	2015-11-27	35.18000030517578	35.70000076293945	35.060001373291016	35.52000045776367	2549400.0
105	2015-11-30	35.2599983215332	35.439998626708984	34.689998626708984	35.36000061035156	9357300.0
106	2015-12-01	35.16999816894531	35.40999984741211	33.849998474121094	35.40999984741211	14893900.0
107	2015-12-02	35.150001525878906	36.16999816894531	34.93000030517578	35.22999954223633	5762400.0
108	2015-12-03	34.22999954223633	35.22999954223633	33.849998474121094	35.20000076293945	7311900.0
109	2015-12-04	35.619998931884766	35.81999969482422	34.220001220703125	34.380001068115234	10664300.0
110	2015-12-07	35.15999984741211	35.79999923706055	34.849998474121094	35.709999084472656	4918000.0
111	2015-12-08	35.599998474121094	35.70000076293945	34.52000045776367	34.630001068115234	7420800.0
112	2015-12-09	35.06999969482422	35.599998474121094	34.83000183105469	35.38999938964844	7381700.0
113	2015-12-10	35.4900016784668	35.90999984741211	35.15999984741211	35.15999984741211	6949700.0
114	2015-12-11	34.689998626708984	35.32600021362305	34.41999816894531	35.150001525878906	8309200.0
115	2015-12-14	35.0099983215332	35.222999572753906	34.33000183105469	34.61000061035156	5784400.0
116	2015-12-15	36.31999969482422	36.5099983215332	35.18000030517578	35.189998626708984	11709900.0
117	2015-12-16	35.97999954223633	36.25	35.189998626708984	36.119998931884766	7076300.0
118	2015-12-17	35.540000915527344	36.58000183105469	35.5099983215332	36.0	6454100.0
119	2015-12-18	34.97999954223633	35.7599983215332	34.72999954223633	35.349998474121094	13745900.0
120	2015-12-21	36.08000183105469	36.150001525878906	35.11000061035156	35.209999084472656	5856000.0
121	2015-12-22	36.80500030517578	36.88999938964844	35.779998779296875	36.119998931884766	6030900.0
122	2015-12-23	37.11000061035156	37.68000030517578	36.77000045776367	36.790000915527344	7579500.0
123	2015-12-24	37.06999969482422	37.22999954223633	36.81999969482422	37.0099983215332	2133400.0
124	2015-12-28	36.61000061035156	37.0	36.25	36.70000076293945	4930100.0
125	2015-12-29	37.08000183105469	37.45000076293945	36.75	36.91999816894531	3436600.0
126	2015-12-30	36.47999954223633	37.25	36.459999084472656	37.06999969482422	4106700.0
127	2015-12-31	36.20000076293945	36.5	36.05099868774414	36.29999923706055	4481900.0
128	2016-01-04	34.75	35.560001373291016	34.279998779296875	35.130001068115234	12287700.0
129	2016-01-05	34.310001373291016	34.97999954223633	33.86000061035156	34.97999954223633	11227700.0
130	2016-01-06	33.97999954223633	34.0099983215332	33.209999084472656	33.70000076293945	8441300.0
131	2016-01-07	33.130001068115234	34.1609992980957	33.02000045776367	33.150001525878906	11041100.0
132	2016-01-08	32.689998626708984	33.880001068115234	32.630001068115234	33.459999084472656	7848800.0
133	2016-01-11	33.040000915527344	33.43000030517578	32.470001220703125	33.02000045776367	8937400.0
134	2016-01-12	33.08000183105469	33.56999969482422	32.65999984741211	33.349998474121094	7854000.0
135	2016-01-13	32.119998931884766	33.56999969482422	31.969999313354492	33.279998779296875	8069400.0
136	2016-01-14	32.869998931884766	33.040000915527344	31.704999923706055	32.150001525878906	7749500.0
137	2016-01-15	32.310001373291016	32.540000915527344	31.6200008392334	31.6200008392334	12174400.0
138	2016-01-19	32.20000076293945	33.18000030517578	31.93000030517578	32.7599983215332	6674700.0
139	2016-01-20	31.200000762939453	31.700000762939453	30.520000457763672	31.43000030517578	13170600.0
140	2016-01-21	31.200000762939453	31.739999771118164	30.899999618530273	31.610000610351562	9978900.0
141	2016-01-22	31.690000534057617	31.969999313354492	31.540000915527344	31.649999618530273	9444000.0
142	2016-01-25	31.469999313354492	31.979999542236328	31.350000381469727	31.979999542236328	7591800.0
143	2016-01-26	31.969999313354492	31.979999542236328	31.389999389648438	31.489999771118164	8617000.0
144	2016-01-27	31.59000015258789	32.630001068115234	31.3799991607666	31.959999084472656	12711700.0
145	2016-01-28	34.2400016784668	34.75	33.349998474121094	33.630001068115234	20378600.0
146	2016-01-29	36.13999938964844	36.2599983215332	34.36000061035156	34.4900016784668	21201100.0
147	2016-02-01	37.08000183105469	37.31999969482422	35.59000015258789	35.650001525878906	17356000.0
148	2016-02-02	36.83000183105469	37.77000045776367	36.439998626708984	36.529998779296875	17310600.0
149	2016-02-03	37.0099983215332	37.54999923706055	36.06999969482422	36.869998931884766	14543100.0
150	2016-02-04	37.16999816894531	37.28499984741211	36.540000915527344	36.65999984741211	10212300.0
151	2016-02-05	35.06999969482422	37.15999984741211	34.81999969482422	37.15999984741211	16245800.0
152	2016-02-08	33.61000061035156	34.290000915527344	31.979999542236328	34.0	20629000.0
153	2016-02-09	32.70000076293945	33.858001708984375	31.639999389648438	32.79999923706055	16439200.0
154	2016-02-10	32.900001525878906	33.939998626708984	32.81999969482422	33.619998931884766	8636500.0
155	2016-02-11	33.52000045776367	33.63999938964844	32.0099983215332	32.119998931884766	13170100.0
156	2016-02-12	34.29999923706055	34.439998626708984	33.810001373291016	33.970001220703125	9437100.0
157	2016-02-16	35.459999084472656	35.52000045776367	34.47999954223633	34.650001525878906	9152400.0
158	2016-02-17	36.36000061035156	36.90999984741211	35.810001373291016	35.97999954223633	12070600.0
159	2016-02-18	36.310001373291016	36.529998779296875	35.65999984741211	36.40999984741211	9022100.0
160	2016-02-19	35.7599983215332	36.23500061035156	35.61000061035156	36.0	9652800.0
161	2016-02-22	36.0	36.5	35.81999969482422	36.45000076293945	10476200.0
162	2016-02-23	35.47999954223633	35.935001373291016	35.02000045776367	35.720001220703125	8415200.0
163	2016-02-24	36.470001220703125	36.75	34.86000061035156	35.220001220703125	8090600.0
164	2016-02-25	36.7400016784668	36.83000183105469	36.18000030517578	36.66999816894531	5209500.0
165	2016-02-26	37.4900016784668	37.53499984741211	36.369998931884766	36.72999954223633	8595000.0
166	2016-02-29	38.13999938964844	38.93000030517578	37.45000076293945	37.470001220703125	23939900.0
167	2016-03-01	39.25	39.54499816894531	38.02000045776367	38.52000045776367	14085300.0
168	2016-03-02	39.15999984741211	39.93000030517578	38.70000076293945	39.20000076293945	12895900.0
169	2016-03-03	39.02000045776367	39.2400016784668	38.62900161743164	38.959999084472656	7656900.0
170	2016-03-04	39.040000915527344	39.70000076293945	38.755001068115234	38.77000045776367	7200100.0
171	2016-03-07	38.97999954223633	39.400001525878906	38.720001220703125	38.779998779296875	5327200.0
172	2016-03-08	38.15999984741211	38.880001068115234	38.11000061035156	38.689998626708984	6012700.0
173	2016-03-09	38.56999969482422	38.619998931884766	37.81999969482422	38.47999954223633	4990500.0
174	2016-03-10	38.4900016784668	39.29999923706055	37.47999954223633	38.65999984741211	7655700.0
175	2016-03-11	39.4900016784668	39.529998779296875	38.849998474121094	39.0	9539500.0
176	2016-03-14	39.380001068115234	39.79999923706055	39.040000915527344	39.400001525878906	5299700.0
177	2016-03-15	39.27000045776367	39.63999938964844	39.04999923706055	39.04999923706055	5013900.0
178	2016-03-16	39.84000015258789	39.88999938964844	38.56999969482422	39.09000015258789	6363500.0
179	2016-03-17	39.93000030517578	40.119998931884766	39.16999816894531	39.849998474121094	9789600.0
180	2016-03-18	39.40999984741211	39.86000061035156	38.689998626708984	39.86000061035156	15132400.0
181	2016-03-21	41.13999938964844	41.16999816894531	39.20000076293945	39.40999984741211	13432400.0
182	2016-03-22	41.31999969482422	41.75	40.630001068115234	40.66999816894531	10552300.0
183	2016-03-23	40.52000045776367	41.310001373291016	40.040000915527344	41.060001373291016	8104700.0
184	2016-03-24	38.91999816894531	39.5099983215332	37.0	39.400001525878906	15040600.0
185	2016-03-28	38.7400016784668	39.16999816894531	38.619998931884766	38.810001373291016	6192900.0
186	2016-03-29	39.529998779296875	39.71500015258789	38.29999923706055	38.7400016784668	5694000.0
187	2016-03-30	39.040000915527344	40.040000915527344	38.994998931884766	39.939998626708984	5246800.0
188	2016-03-31	38.599998474121094	39.0	38.43000030517578	38.7400016784668	8087000.0
189	2016-04-01	39.400001525878906	39.459999084472656	38.400001525878906	38.5099983215332	6982000.0
190	2016-04-04	38.790000915527344	39.380001068115234	38.40999984741211	39.36000061035156	5381300.0
191	2016-04-05	38.54999923706055	38.810001373291016	37.70000076293945	38.349998474121094	5364800.0
192	2016-04-06	39.15999984741211	39.185001373291016	38.25	38.45000076293945	5526200.0
193	2016-04-07	38.279998779296875	38.939998626708984	38.119998931884766	38.849998474121094	7294500.0
194	2016-04-08	38.40999984741211	38.69900131225586	38.099998474121094	38.61000061035156	7822300.0
195	2016-04-11	38.060001373291016	38.81999969482422	38.029998779296875	38.33000183105469	5428900.0
196	2016-04-12	37.79999923706055	38.31999969482422	37.34000015258789	38.31999969482422	7677100.0
197	2016-04-13	38.790000915527344	39.119998931884766	38.189998626708984	38.25	7082400.0
198	2016-04-14	38.63999938964844	39.02000045776367	38.415000915527344	38.939998626708984	4590200.0
199	2016-04-15	38.58000183105469	38.95000076293945	38.290000915527344	38.689998626708984	5239600.0
200	2016-04-18	39.63999938964844	39.689998626708984	38.43000030517578	38.560001373291016	6433000.0
201	2016-04-19	39.2400016784668	40.06999969482422	38.974998474121094	39.75	5915800.0
202	2016-04-20	40.08000183105469	40.2400016784668	39.16999816894531	39.2400016784668	7723500.0
203	2016-04-21	40.099998474121094	40.54999923706055	40.013999938964844	40.20000076293945	5539400.0
204	2016-04-22	40.310001373291016	40.6349983215332	39.68000030517578	39.720001220703125	6433900.0
205	2016-04-25	39.81999969482422	40.84000015258789	39.540000915527344	40.27000045776367	7934200.0
206	2016-04-26	39.72999954223633	40.130001068115234	39.33000183105469	39.56999969482422	5271200.0
207	2016-04-27	40.0099983215332	40.18000030517578	39.20000076293945	39.68000030517578	12727600.0
208	2016-04-28	40.06999969482422	41.4900016784668	39.90999984741211	41.0	17800000.0
209	2016-04-29	39.18000030517578	39.869998931884766	38.59000015258789	39.709999084472656	10001400.0
210	2016-05-02	39.02000045776367	39.27000045776367	38.72999954223633	39.06999969482422	6777500.0
211	2016-05-03	38.36000061035156	38.970001220703125	38.13999938964844	38.630001068115234	9146600.0
212	2016-05-04	38.310001373291016	38.459999084472656	37.869998931884766	38.06999969482422	8121600.0
213	2016-05-05	38.95000076293945	39.11899948120117	38.31999969482422	38.380001068115234	7127200.0
214	2016-05-06	39.47999954223633	39.70000076293945	38.61000061035156	38.709999084472656	6566900.0
215	2016-05-09	39.619998931884766	40.18000030517578	39.33000183105469	39.41999816894531	5861000.0
216	2016-05-10	40.11000061035156	40.150001525878906	39.2400016784668	39.619998931884766	6588700.0
217	2016-05-11	39.709999084472656	40.31399917602539	39.56999969482422	39.56999969482422	5995500.0
218	2016-05-12	39.5099983215332	40.0	39.16999816894531	39.849998474121094	6323100.0
219	2016-05-13	39.47999954223633	39.79999923706055	39.310001373291016	39.540000915527344	5885900.0
220	2016-05-16	39.29999923706055	39.529998779296875	39.130001068115234	39.36000061035156	10316000.0
221	2016-05-17	39.064998626708984	39.65999984741211	38.75	39.099998474121094	10746100.0
222	2016-05-18	38.97999954223633	39.36000061035156	38.5	39.18000030517578	10393500.0
223	2016-05-19	37.650001525878906	38.880001068115234	37.310001373291016	38.810001373291016	17041300.0
224	2016-05-20	37.529998779296875	37.95000076293945	37.4900016784668	37.790000915527344	12496600.0
225	2016-05-23	38.06999969482422	38.22999954223633	37.38999938964844	37.68000030517578	9083800.0
226	2016-05-24	38.91999816894531	39.005001068115234	38.279998779296875	38.279998779296875	7555200.0
227	2016-05-25	38.7599983215332	39.060001373291016	38.5099983215332	38.869998931884766	6538900.0
228	2016-05-26	38.06999969482422	38.7400016784668	38.0	38.709999084472656	5894700.0
229	2016-05-27	38.09000015258789	38.345001220703125	37.91999816894531	38.0	5863600.0
230	2016-05-31	37.790000915527344	38.029998779296875	37.5	37.959999084472656	12231400.0
231	2016-06-01	38.310001373291016	38.479000091552734	37.709999084472656	37.810001373291016	5458500.0
232	2016-06-02	38.560001373291016	38.685001373291016	38.31999969482422	38.41999816894531	4658600.0
233	2016-06-03	38.33000183105469	38.59000015258789	37.8129997253418	38.439998626708984	4986000.0
234	2016-06-06	38.099998474121094	38.4900016784668	37.97999954223633	38.470001220703125	5065900.0
235	2016-06-07	37.56999969482422	38.47999954223633	37.52000045776367	38.06999969482422	6324400.0
236	2016-06-08	37.54999923706055	37.70000076293945	37.060001373291016	37.529998779296875	8666600.0
237	2016-06-09	37.130001068115234	37.56999969482422	37.11000061035156	37.47999954223633	10206700.0
238	2016-06-10	36.77000045776367	37.04999923706055	36.619998931884766	36.83000183105469	7741400.0
239	2016-06-13	36.540000915527344	37.11000061035156	36.494998931884766	36.5	8216000.0
240	2016-06-14	37.15999984741211	37.275001525878906	36.25	36.369998931884766	10281900.0
241	2016-06-15	36.84000015258789	37.220001220703125	36.78499984741211	37.15999984741211	7092000.0
242	2016-06-16	36.970001220703125	37.040000915527344	36.349998474121094	36.619998931884766	6106000.0
243	2016-06-17	36.970001220703125	37.18000030517578	36.630001068115234	37.029998779296875	7947100.0
244	2016-06-20	36.86000061035156	37.7599983215332	36.81999969482422	37.279998779296875	7789600.0
245	2016-06-21	36.15999984741211	36.79999923706055	35.95000076293945	36.79999923706055	12816100.0
246	2016-06-22	36.0	36.49300003051758	35.779998779296875	36.279998779296875	9292400.0
247	2016-06-23	36.65999984741211	36.665000915527344	36.04999923706055	36.27000045776367	4808700.0
248	2016-06-24	35.08000183105469	35.724998474121094	34.61000061035156	35.0	17647200.0
249	2016-06-27	34.20000076293945	34.7599983215332	34.0	34.7400016784668	11195800.0
250	2016-06-28	35.2400016784668	35.25	34.22999954223633	34.459999084472656	12408200.0
251	2016-06-29	35.77000045776367	35.904998779296875	35.290000915527344	35.689998626708984	9520400.0
252	2016-06-30	36.5099983215332	36.529998779296875	35.59000015258789	35.810001373291016	9153000.0
253	2016-07-01	36.349998474121094	36.66999816894531	36.25	36.599998474121094	7260400.0
254	2016-07-05	36.119998931884766	36.36000061035156	35.869998931884766	36.29999923706055	5321100.0
255	2016-07-06	35.93000030517578	36.16999816894531	35.71500015258789	35.939998626708984	7821300.0
256	2016-07-07	36.31999969482422	36.38999938964844	35.84000015258789	35.91999816894531	7326700.0
257	2016-07-08	37.36000061035156	37.459999084472656	36.65999984741211	36.779998779296875	6828600.0
258	2016-07-11	38.150001525878906	38.33000183105469	37.400001525878906	37.45000076293945	10096200.0
259	2016-07-12	38.790000915527344	38.90999984741211	38.2400016784668	38.470001220703125	9997200.0
260	2016-07-13	39.279998779296875	39.9900016784668	38.83000183105469	38.84000015258789	12458500.0
261	2016-07-14	39.959999084472656	40.06999969482422	39.400001525878906	39.689998626708984	9683500.0
262	2016-07-15	39.09000015258789	40.06999969482422	38.97999954223633	40.02000045776367	8140600.0
263	2016-07-18	38.91999816894531	39.220001220703125	38.72999954223633	39.130001068115234	7877400.0
264	2016-07-19	39.369998931884766	39.46500015258789	38.83000183105469	38.970001220703125	8120100.0
265	2016-07-20	40.04999923706055	40.45000076293945	39.119998931884766	39.439998626708984	11189100.0
266	2016-07-21	40.130001068115234	40.33000183105469	39.650001525878906	40.33000183105469	13363300.0
267	2016-07-22	37.41999816894531	37.59000015258789	36.43000030517578	37.29999923706055	36397300.0
268	2016-07-25	37.779998779296875	38.18000030517578	37.619998931884766	37.70000076293945	16904100.0
269	2016-07-26	37.689998626708984	38.27000045776367	37.599998474121094	37.779998779296875	10279200.0
270	2016-07-27	37.220001220703125	37.689998626708984	37.04499816894531	37.63999938964844	8894200.0
271	2016-07-28	37.220001220703125	37.68000030517578	37.10100173950195	37.400001525878906	5111300.0
272	2016-07-29	37.2400016784668	37.47999954223633	36.86000061035156	37.40999984741211	6841500.0
273	2016-08-01	37.060001373291016	37.439998626708984	36.900001525878906	37.43000030517578	5473900.0
274	2016-08-02	36.540000915527344	37.084999084472656	36.36000061035156	37.060001373291016	5997700.0
275	2016-08-03	36.58000183105469	36.7400016784668	36.279998779296875	36.59000015258789	7663800.0
276	2016-08-04	37.29999923706055	37.38999938964844	36.72999954223633	36.81999969482422	7507800.0
277	2016-08-05	38.099998474121094	38.150001525878906	37.54999923706055	37.54999923706055	7670400.0
278	2016-08-08	37.90999984741211	38.29999923706055	37.650001525878906	38.189998626708984	6101300.0
279	2016-08-09	38.099998474121094	38.13999938964844	37.880001068115234	38.029998779296875	5049100.0
280	2016-08-10	38.06999969482422	38.244998931884766	37.90999984741211	38.02000045776367	5546800.0
281	2016-08-11	38.459999084472656	38.4900016784668	38.099998474121094	38.189998626708984	5999400.0
282	2016-08-12	38.5099983215332	38.630001068115234	38.099998474121094	38.29999923706055	6527900.0
283	2016-08-15	38.459999084472656	38.650001525878906	38.34000015258789	38.54999923706055	4548200.0
284	2016-08-16	38.380001068115234	38.529998779296875	38.150001525878906	38.400001525878906	6170800.0
285	2016-08-17	38.13999938964844	38.459999084472656	37.880001068115234	38.40999984741211	5264000.0
286	2016-08-18	38.220001220703125	38.375	37.93000030517578	38.06999969482422	3880600.0
287	2016-08-19	38.09000015258789	38.18000030517578	37.89500045776367	38.02000045776367	5107900.0
288	2016-08-22	38.11000061035156	38.20000076293945	37.65999984741211	37.93000030517578	10704300.0
289	2016-08-23	37.86000061035156	38.43000030517578	37.79999923706055	38.41999816894531	6066400.0
290	2016-08-24	37.52000045776367	37.95000076293945	37.40999984741211	37.810001373291016	5914200.0
291	2016-08-25	37.5099983215332	37.56999969482422	37.25	37.5	5132100.0
292	2016-08-26	37.650001525878906	37.84000015258789	37.380001068115234	37.720001220703125	4177700.0
293	2016-08-29	37.290000915527344	37.650001525878906	37.27000045776367	37.61000061035156	4780700.0
294	2016-08-30	37.0	37.52000045776367	36.98500061035156	37.2599983215332	6873600.0
295	2016-08-31	37.150001525878906	37.2400016784668	36.84000015258789	37.0	7166300.0
296	2016-09-01	36.83000183105469	37.31999969482422	36.58000183105469	37.27000045776367	10412200.0
297	2016-09-02	37.06999969482422	37.125	36.29999923706055	37.0099983215332	6726900.0
298	2016-09-06	37.18000030517578	37.650001525878906	37.02000045776367	37.04999923706055	6416900.0
299	2016-09-07	38.560001373291016	38.58000183105469	37.2599983215332	37.33000183105469	10817700.0
300	2016-09-08	39.27000045776367	39.33000183105469	38.500999450683594	38.650001525878906	12037300.0
301	2016-09-09	38.0099983215332	39.02000045776367	37.90999984741211	38.75	10747100.0
302	2016-09-12	38.77000045776367	38.84000015258789	37.540000915527344	37.650001525878906	8635000.0
303	2016-09-13	39.86000061035156	40.33000183105469	38.40999984741211	38.619998931884766	17924900.0
304	2016-09-14	39.959999084472656	40.279998779296875	39.529998779296875	39.9900016784668	13042100.0
305	2016-09-15	40.83000183105469	41.13999938964844	39.869998931884766	40.310001373291016	12702800.0
306	2016-09-16	40.70000076293945	40.880001068115234	40.32500076293945	40.709999084472656	11909400.0
307	2016-09-19	40.0099983215332	40.459999084472656	39.75	40.2400016784668	7574500.0
308	2016-09-20	39.689998626708984	40.29999923706055	39.66999816894531	40.29999923706055	5563300.0
309	2016-09-21	40.290000915527344	40.38999938964844	39.70000076293945	39.86000061035156	5378400.0
310	2016-09-22	40.4900016784668	40.65999984741211	40.13999938964844	40.41999816894531	5691000.0
311	2016-09-23	40.06999969482422	40.494998931884766	39.599998474121094	39.599998474121094	6234600.0
312	2016-09-26	40.34000015258789	40.5099983215332	39.380001068115234	39.380001068115234	9054400.0
313	2016-09-27	41.060001373291016	41.22999954223633	39.4900016784668	40.040000915527344	8674100.0
314	2016-09-28	40.970001220703125	41.189998626708984	40.209999084472656	41.150001525878906	6751200.0
315	2016-09-29	40.38999938964844	41.29999923706055	40.36000061035156	40.90999984741211	7953000.0
316	2016-09-30	40.970001220703125	41.04999923706055	40.27000045776367	40.290000915527344	8685600.0
317	2016-10-03	40.59000015258789	41.20000076293945	40.15999984741211	40.869998931884766	6925000.0
318	2016-10-04	40.779998779296875	41.29999923706055	40.439998626708984	41.29999923706055	5046600.0
319	2016-10-05	40.439998626708984	40.95000076293945	40.400001525878906	40.95000076293945	6128200.0
320	2016-10-06	40.18000030517578	40.38999938964844	39.86000061035156	40.31999969482422	6312000.0
321	2016-10-07	39.880001068115234	40.41999816894531	39.619998931884766	40.41999816894531	6109900.0
322	2016-10-10	39.86000061035156	40.16999816894531	39.59000015258789	40.130001068115234	6636700.0
323	2016-10-11	39.189998626708984	40.11000061035156	38.959999084472656	40.029998779296875	9955700.0
324	2016-10-12	39.529998779296875	39.79999923706055	39.29999923706055	39.77000045776367	7039900.0
325	2016-10-13	39.20000076293945	39.400001525878906	38.75	39.38999938964844	7865200.0
326	2016-10-14	39.2400016784668	39.88999938964844	39.22999954223633	39.459999084472656	6647600.0
327	2016-10-17	39.47999954223633	39.619998931884766	39.15999984741211	39.2400016784668	5279500.0
328	2016-10-18	39.83000183105469	40.18000030517578	39.779998779296875	40.0	5475900.0
329	2016-10-19	40.2400016784668	40.470001220703125	39.84000015258789	39.970001220703125	6587700.0
330	2016-10-20	40.09000015258789	40.290000915527344	39.81999969482422	40.22999954223633	13337500.0
331	2016-10-21	44.150001525878906	44.2400016784668	41.84000015258789	41.849998474121094	37554700.0
332	2016-10-24	43.869998931884766	44.52000045776367	43.13999938964844	44.0	19079000.0
333	2016-10-25	43.310001373291016	44.06999969482422	43.0	43.65999984741211	9463900.0
334	2016-10-26	42.33000183105469	43.209999084472656	42.310001373291016	43.0	10918800.0
335	2016-10-27	41.689998626708984	42.56999969482422	41.62099838256836	42.54999923706055	9447300.0
336	2016-10-28	41.7599983215332	41.97999954223633	41.06999969482422	41.97999954223633	11979200.0
337	2016-10-31	41.65999984741211	42.0	41.36000061035156	41.779998779296875	7160000.0
338	2016-11-01	41.540000915527344	42.29499816894531	41.290000915527344	41.68000030517578	9399000.0
339	2016-11-02	41.349998474121094	41.56999969482422	41.08000183105469	41.43000030517578	7920600.0
340	2016-11-03	41.189998626708984	41.5	40.91999816894531	41.31999969482422	6239900.0
341	2016-11-04	40.900001525878906	41.48500061035156	40.29999923706055	40.29999923706055	6541300.0
342	2016-11-07	41.279998779296875	41.650001525878906	41.060001373291016	41.52000045776367	7904900.0
343	2016-11-08	41.58000183105469	42.150001525878906	41.09000015258789	41.41999816894531	6968100.0
344	2016-11-09	41.2599983215332	41.470001220703125	40.58000183105469	40.599998474121094	9744400.0
345	2016-11-10	40.45000076293945	41.900001525878906	39.58000183105469	41.900001525878906	12097600.0
346	2016-11-11	40.08000183105469	40.77000045776367	39.79999923706055	40.77000045776367	10775700.0
347	2016-11-14	38.810001373291016	40.400001525878906	38.45000076293945	40.400001525878906	17877800.0
348	2016-11-15	38.939998626708984	39.47999954223633	38.900001525878906	39.040000915527344	16037800.0
349	2016-11-16	39.06999969482422	39.209999084472656	38.709999084472656	39.04999923706055	12730900.0
350	2016-11-17	39.880001068115234	40.05500030517578	38.95000076293945	39.119998931884766	9758500.0
351	2016-11-18	40.08000183105469	40.56999969482422	39.90999984741211	40.08000183105469	9521500.0
352	2016-11-21	40.630001068115234	40.77000045776367	40.11600112915039	40.119998931884766	6667200.0
353	2016-11-22	40.33000183105469	41.099998474121094	39.95000076293945	40.9900016784668	7734700.0
354	2016-11-23	40.04999923706055	40.43000030517578	39.849998474121094	40.310001373291016	5770600.0
355	2016-11-25	40.2599983215332	40.560001373291016	39.9900016784668	40.400001525878906	2324300.0
356	2016-11-28	39.959999084472656	40.4900016784668	39.92499923706055	40.2599983215332	4170600.0
357	2016-11-29	39.88999938964844	40.36000061035156	39.790000915527344	40.06999969482422	5083700.0
358	2016-11-30	39.279998779296875	40.18000030517578	39.18000030517578	40.099998474121094	8420700.0
359	2016-12-01	38.34000015258789	39.68000030517578	38.18000030517578	39.560001373291016	11265600.0
360	2016-12-02	38.619998931884766	38.75	38.060001373291016	38.34000015258789	6335200.0
361	2016-12-05	38.9900016784668	39.34000015258789	38.650001525878906	38.849998474121094	5053900.0
362	2016-12-06	38.97999954223633	39.2599983215332	38.709999084472656	39.22999954223633	5954500.0
363	2016-12-07	39.45000076293945	39.459999084472656	38.79999923706055	39.08000183105469	7012000.0
364	2016-12-08	39.61000061035156	40.0	39.45000076293945	39.68000030517578	6102600.0
365	2016-12-09	39.650001525878906	39.790000915527344	39.375	39.70000076293945	3923700.0
366	2016-12-12	39.43000030517578	39.900001525878906	39.349998474121094	39.599998474121094	4474500.0
367	2016-12-13	39.43000030517578	39.744998931884766	39.38999938964844	39.54999923706055	6385900.0
368	2016-12-14	39.54999923706055	39.88999938964844	39.459999084472656	39.459999084472656	4658700.0
369	2016-12-15	39.540000915527344	40.290000915527344	39.349998474121094	39.79999923706055	6418900.0
370	2016-12-16	39.31999969482422	39.900001525878906	39.119998931884766	39.900001525878906	9786300.0
371	2016-12-19	39.439998626708984	39.79999923706055	39.11000061035156	39.400001525878906	4268600.0
372	2016-12-20	39.7400016784668	39.7400016784668	39.2599983215332	39.61000061035156	3637200.0
373	2016-12-21	40.09000015258789	40.7400016784668	39.81999969482422	39.84000015258789	6768200.0
374	2016-12-22	39.68000030517578	40.09000015258789	39.540000915527344	40.040000915527344	5065000.0
375	2016-12-23	39.58000183105469	39.869998931884766	39.47999954223633	39.81999969482422	3378100.0
376	2016-12-27	39.720001220703125	40.08000183105469	39.43000030517578	39.5	2660100.0
377	2016-12-28	39.56999969482422	40.029998779296875	39.529998779296875	39.7599983215332	3292400.0
378	2016-12-29	39.959999084472656	40.16999816894531	39.540000915527344	39.540000915527344	3708000.0
379	2016-12-30	39.470001220703125	40.06999969482422	39.34000015258789	39.959999084472656	5012100.0
380	2017-01-03	40.25	40.97999954223633	40.0	40.290000915527344	8247400.0
381	2017-01-04	41.0	41.029998779296875	40.04499816894531	40.349998474121094	6806400.0
382	2017-01-05	41.060001373291016	41.720001220703125	41.040000915527344	41.43000030517578	6432000.0
383	2017-01-06	41.45000076293945	41.63999938964844	40.790000915527344	41.2400016784668	5586400.0
384	2017-01-09	41.400001525878906	41.5099983215332	41.11000061035156	41.4900016784668	3943900.0
385	2017-01-10	41.08000183105469	41.54999923706055	41.06999969482422	41.400001525878906	4174900.0
386	2017-01-11	41.279998779296875	41.380001068115234	40.834999084472656	41.22999954223633	4425300.0
387	2017-01-12	41.560001373291016	41.60499954223633	40.91999816894531	41.279998779296875	3840500.0
388	2017-01-13	41.599998474121094	41.84000015258789	41.529998779296875	41.650001525878906	3917700.0
389	2017-01-17	41.27000045776367	41.709999084472656	41.20000076293945	41.599998474121094	5932900.0
390	2017-01-18	41.349998474121094	41.4900016784668	41.11000061035156	41.40999984741211	4706000.0
391	2017-01-19	41.27000045776367	41.68000030517578	41.029998779296875	41.25	4717600.0
392	2017-01-20	41.689998626708984	41.720001220703125	41.29999923706055	41.38999938964844	6868500.0
393	2017-01-23	41.619998931884766	42.11000061035156	41.25	41.86000061035156	8497100.0
394	2017-01-24	41.959999084472656	42.040000915527344	41.529998779296875	41.95000076293945	6106500.0
395	2017-01-25	41.709999084472656	42.439998626708984	41.65999984741211	42.36000061035156	8604000.0
396	2017-01-26	41.5	42.5	41.28499984741211	42.36000061035156	11838100.0
397	2017-01-27	40.27000045776367	41.20000076293945	39.91999816894531	41.0	22749200.0
398	2017-01-30	39.86000061035156	40.27000045776367	39.41999816894531	40.16999816894531	11486000.0
399	2017-01-31	39.779998779296875	40.0099983215332	39.45000076293945	39.70000076293945	9100100.0
400	2017-02-01	39.310001373291016	40.0	39.11000061035156	39.959999084472656	8860400.0
401	2017-02-02	39.58000183105469	39.84000015258789	39.02000045776367	39.400001525878906	8736800.0
402	2017-02-03	39.59000015258789	39.93000030517578	39.54999923706055	39.790000915527344	7131100.0
403	2017-02-06	39.7400016784668	39.83000183105469	39.34000015258789	39.63999938964844	8206400.0
404	2017-02-07	40.02000045776367	40.34000015258789	39.70000076293945	40.0099983215332	7956300.0
405	2017-02-08	40.880001068115234	40.9900016784668	39.91999816894531	40.18000030517578	7399000.0
406	2017-02-09	40.83000183105469	40.994998931884766	40.29999923706055	40.439998626708984	6467600.0
407	2017-02-10	40.58000183105469	40.86000061035156	40.560001373291016	40.81999969482422	6248200.0
408	2017-02-13	41.16999816894531	41.29999923706055	40.7400016784668	40.83000183105469	6260900.0
409	2017-02-14	41.619998931884766	41.630001068115234	40.939998626708984	41.18000030517578	6496400.0
410	2017-02-15	41.869998931884766	41.93000030517578	41.27000045776367	41.689998626708984	7124600.0
411	2017-02-16	42.150001525878906	42.310001373291016	41.70000076293945	41.869998931884766	5730800.0
412	2017-02-17	41.959999084472656	42.29999923706055	41.79999923706055	41.91999816894531	5106000.0
413	2017-02-21	42.43000030517578	42.560001373291016	41.900001525878906	41.93000030517578	5874700.0
414	2017-02-22	42.41999816894531	42.529998779296875	42.119998931884766	42.29999923706055	4316200.0
415	2017-02-23	42.529998779296875	42.66999816894531	42.15999984741211	42.369998931884766	5456300.0
416	2017-02-24	43.06999969482422	43.06999969482422	41.83000183105469	42.11000061035156	6769500.0
417	2017-02-27	42.63999938964844	42.88999938964844	42.349998474121094	42.88999938964844	5026700.0
418	2017-02-28	42.0	42.4900016784668	41.9900016784668	42.4900016784668	6956800.0
419	2017-03-01	42.43000030517578	42.52000045776367	41.9900016784668	42.310001373291016	6003800.0
420	2017-03-02	42.77000045776367	42.86000061035156	42.20000076293945	42.400001525878906	4572300.0
421	2017-03-03	43.029998779296875	43.040000915527344	42.58000183105469	42.70000076293945	4214400.0
422	2017-03-06	42.869998931884766	43.029998779296875	42.630001068115234	42.97999954223633	6032800.0
423	2017-03-07	42.88999938964844	43.20000076293945	42.709999084472656	42.79999923706055	4404700.0
424	2017-03-08	42.790000915527344	43.18000030517578	42.720001220703125	42.84000015258789	4573900.0
425	2017-03-09	42.91999816894531	43.0	42.45000076293945	42.65999984741211	3487900.0
426	2017-03-10	42.9900016784668	43.279998779296875	42.7599983215332	43.189998626708984	4636200.0
427	2017-03-13	42.59000015258789	42.96500015258789	42.45000076293945	42.869998931884766	5526900.0
428	2017-03-14	42.099998474121094	42.63999938964844	41.7400016784668	42.5099983215332	5888000.0
429	2017-03-15	42.38999938964844	42.56999969482422	41.88999938964844	42.290000915527344	4291800.0
430	2017-03-16	42.400001525878906	42.58000183105469	42.13999938964844	42.5	3998600.0
431	2017-03-17	43.08000183105469	43.29999923706055	42.369998931884766	42.56999969482422	12307900.0
432	2017-03-20	43.15999984741211	43.31999969482422	42.810001373291016	43.099998474121094	6686900.0
433	2017-03-21	42.63999938964844	43.400001525878906	42.459999084472656	43.33000183105469	7758400.0
434	2017-03-22	43.189998626708984	43.2400016784668	42.45000076293945	42.595001220703125	6513300.0
435	2017-03-23	43.13999938964844	43.61000061035156	43.0	43.130001068115234	7176400.0
436	2017-03-24	43.130001068115234	43.494998931884766	42.935001373291016	43.47999954223633	5739500.0
437	2017-03-27	43.08000183105469	43.20000076293945	42.58000183105469	42.689998626708984	3850300.0
438	2017-03-28	43.150001525878906	43.25	42.84000015258789	42.869998931884766	4396500.0
439	2017-03-29	43.2400016784668	43.29999923706055	42.959999084472656	43.150001525878906	3951100.0
440	2017-03-30	43.540000915527344	43.79999923706055	43.0	43.150001525878906	5691700.0
441	2017-03-31	43.02000045776367	43.47999954223633	43.0099983215332	43.439998626708984	5177500.0
442	2017-04-03	42.630001068115234	43.29999923706055	42.5099983215332	43.20000076293945	7773000.0
443	2017-04-04	42.720001220703125	42.7400016784668	42.2599983215332	42.7400016784668	4681800.0
444	2017-04-05	42.88999938964844	43.34299850463867	42.7400016784668	42.83000183105469	5292300.0
445	2017-04-06	42.900001525878906	43.0	42.720001220703125	42.900001525878906	5395400.0
446	2017-04-07	43.040000915527344	43.17499923706055	42.709999084472656	42.88999938964844	4861200.0
447	2017-04-10	43.04999923706055	43.54999923706055	43.0099983215332	43.06999969482422	4579500.0
448	2017-04-11	42.689998626708984	43.09000015258789	42.61000061035156	42.9900016784668	4856300.0
449	2017-04-12	42.4900016784668	42.810001373291016	42.060001373291016	42.099998474121094	5800100.0
450	2017-04-13	42.54999923706055	42.88999938964844	42.31999969482422	42.5	3631400.0
451	2017-04-17	43.099998474121094	43.13999938964844	42.599998474121094	42.599998474121094	3151600.0
452	2017-04-18	43.09000015258789	43.20000076293945	42.86000061035156	43.20000076293945	3711600.0
453	2017-04-19	43.29999923706055	43.470001220703125	42.900001525878906	43.029998779296875	4913900.0
454	2017-04-20	43.689998626708984	43.79999923706055	43.2599983215332	43.31999969482422	4811200.0
455	2017-04-21	43.810001373291016	44.0	43.599998474121094	43.86000061035156	5595700.0
456	2017-04-24	44.27000045776367	44.279998779296875	43.95000076293945	44.09000015258789	4643800.0
457	2017-04-25	44.709999084472656	45.0099983215332	44.349998474121094	44.4900016784668	7827900.0
458	2017-04-26	44.40999984741211	45.040000915527344	44.25	45.040000915527344	9846900.0
459	2017-04-27	47.150001525878906	48.099998474121094	46.75	47.25	34420200.0
460	2017-04-28	47.720001220703125	47.755001068115234	46.869998931884766	47.029998779296875	11642800.0
461	2017-05-01	47.540000915527344	47.7130012512207	47.31999969482422	47.38999938964844	14537500.0
462	2017-05-02	49.04999923706055	49.06999969482422	47.400001525878906	47.40999984741211	16820800.0
463	2017-05-03	49.02000045776367	49.290000915527344	48.625	49.15999984741211	11613100.0
464	2017-05-04	48.90999984741211	49.380001068115234	48.81999969482422	48.93000030517578	7148800.0
465	2017-05-05	49.29999923706055	49.439998626708984	48.400001525878906	48.619998931884766	4876200.0
466	2017-05-08	49.16999816894531	49.45000076293945	48.810001373291016	49.43000030517578	6641000.0
467	2017-05-09	49.220001220703125	49.369998931884766	48.900001525878906	49.060001373291016	4774000.0
468	2017-05-10	49.790000915527344	49.79999923706055	49.01499938964844	49.18000030517578	6507700.0
469	2017-05-11	49.70000076293945	49.709999084472656	49.11000061035156	49.630001068115234	5547700.0
470	2017-05-12	49.369998931884766	49.75	49.2400016784668	49.58000183105469	4933700.0
471	2017-05-15	49.77000045776367	50.0	49.25	49.310001373291016	4705900.0
472	2017-05-16	50.34000015258789	50.349998474121094	49.56999969482422	49.630001068115234	5347200.0
473	2017-05-17	49.04999923706055	50.099998474121094	49.025001525878906	49.869998931884766	6598400.0
474	2017-05-18	49.11000061035156	49.58000183105469	48.88999938964844	49.029998779296875	9932100.0
475	2017-05-19	49.38999938964844	49.709999084472656	49.060001373291016	49.150001525878906	7813800.0
476	2017-05-22	49.77000045776367	49.880001068115234	49.349998474121094	49.45000076293945	13144900.0
477	2017-05-23	50.130001068115234	50.18000030517578	49.77000045776367	49.900001525878906	7134200.0
478	2017-05-24	51.04999923706055	51.08000183105469	50.13999938964844	50.22999954223633	6274800.0
479	2017-05-25	50.93000030517578	51.130001068115234	50.63999938964844	50.77000045776367	4950500.0
480	2017-05-26	51.189998626708984	51.38999938964844	50.88999938964844	51.040000915527344	4780800.0
481	2017-05-30	51.060001373291016	51.279998779296875	50.86000061035156	50.959999084472656	5550300.0
482	2017-05-31	52.209999084472656	52.2400016784668	50.880001068115234	51.130001068115234	11107200.0
483	2017-06-01	53.15999984741211	53.38999938964844	52.474998474121094	52.47999954223633	13898300.0
484	2017-06-02	53.52000045776367	53.63999938964844	53.08000183105469	53.439998626708984	9121800.0
485	2017-06-05	53.79999923706055	54.06999969482422	53.59000015258789	53.77000045776367	9656400.0
486	2017-06-06	53.400001525878906	53.79999923706055	53.15999984741211	53.75	6308000.0
487	2017-06-07	53.849998474121094	53.939998626708984	53.2599983215332	53.29999923706055	6368700.0
488	2017-06-08	54.38999938964844	54.43000030517578	53.45000076293945	54.029998779296875	6369900.0
489	2017-06-09	53.400001525878906	55.13999938964844	52.849998474121094	54.650001525878906	11174100.0
490	2017-06-12	52.15999984741211	52.900001525878906	51.43000030517578	52.810001373291016	15765600.0
491	2017-06-13	52.060001373291016	52.48500061035156	51.70000076293945	52.290000915527344	10411800.0
492	2017-06-14	51.900001525878906	52.505001068115234	51.53499984741211	52.0	7132500.0
493	2017-06-15	52.290000915527344	52.380001068115234	50.83000183105469	51.439998626708984	12401600.0
494	2017-06-16	51.84000015258789	52.15999984741211	51.58000183105469	52.040000915527344	10931000.0
495	2017-06-19	52.93000030517578	53.0	52.11000061035156	52.279998779296875	5643900.0
496	2017-06-20	52.52000045776367	53.22999954223633	52.43000030517578	52.84000015258789	4578700.0
497	2017-06-21	53.540000915527344	53.58000183105469	52.61000061035156	52.9900016784668	8016500.0
498	2017-06-22	53.869998931884766	53.95100021362305	52.86000061035156	53.709999084472656	9673000.0
499	2017-06-23	54.33000183105469	54.529998779296875	53.689998626708984	53.81999969482422	6257300.0
500	2017-06-26	53.7400016784668	55.099998474121094	53.650001525878906	54.439998626708984	4890300.0
501	2017-06-27	52.72999954223633	53.790000915527344	52.63999938964844	53.599998474121094	7706800.0
502	2017-06-28	54.38999938964844	54.439998626708984	52.650001525878906	52.75	7934300.0
503	2017-06-29	53.41999816894531	54.099998474121094	52.52000045776367	53.810001373291016	11616200.0
504	2017-06-30	53.66999816894531	54.25	53.290000915527344	53.599998474121094	8235000.0
505	2017-07-03	52.869998931884766	54.33000183105469	52.83000183105469	54.13999938964844	4831300.0
506	2017-07-05	54.61000061035156	54.75	52.939998626708984	53.0	9800600.0
507	2017-07-06	53.470001220703125	54.35100173950195	53.150001525878906	54.220001220703125	7447900.0
508	2017-07-07	53.970001220703125	54.47999954223633	53.52000045776367	53.70000076293945	4948100.0
509	2017-07-10	54.939998626708984	55.41999816894531	54.70000076293945	54.90999984741211	10469600.0
510	2017-07-11	54.7599983215332	55.20000076293945	54.33000183105469	54.91999816894531	9011500.0
511	2017-07-12	56.54999923706055	57.44499969482422	55.54999923706055	56.599998474121094	17490800.0
512	2017-07-13	57.900001525878906	57.90999984741211	56.79999923706055	57.29999923706055	14795500.0
513	2017-07-14	57.15999984741211	58.630001068115234	56.915000915527344	58.13999938964844	11777100.0
514	2017-07-17	57.58000183105469	57.599998474121094	57.02000045776367	57.529998779296875	5803300.0
515	2017-07-18	58.959999084472656	58.959999084472656	57.310001373291016	57.5	9477500.0
516	2017-07-19	58.349998474121094	58.619998931884766	57.54999923706055	58.310001373291016	9706700.0
517	2017-07-20	59.09000015258789	59.380001068115234	58.43000030517578	58.75	8057400.0
518	2017-07-21	58.66999816894531	59.33000183105469	58.59000015258789	59.0	7545000.0
519	2017-07-24	58.58000183105469	59.06999969482422	58.34000015258789	58.900001525878906	6429300.0
520	2017-07-25	58.2599983215332	58.83000183105469	58.189998626708984	58.72999954223633	8514000.0
521	2017-07-26	58.790000915527344	58.939998626708984	57.900001525878906	58.47999954223633	13615600.0
522	2017-07-27	60.150001525878906	61.29999923706055	57.69200134277344	61.0	22713400.0
523	2017-07-28	59.20000076293945	60.709999084472656	59.040000915527344	59.79999923706055	10800800.0
524	2017-07-31	58.54999923706055	59.63999938964844	58.52000045776367	59.369998931884766	7400700.0
525	2017-08-01	59.34000015258789	59.38999938964844	58.790000915527344	59.0	9079100.0
526	2017-08-02	59.119998931884766	59.709999084472656	58.439998626708984	59.66999816894531	6517300.0
527	2017-08-03	58.41999816894531	59.279998779296875	58.36000061035156	59.15999984741211	6260000.0
528	2017-08-04	58.86000061035156	58.93000030517578	58.31999969482422	58.619998931884766	6174100.0
529	2017-08-07	59.619998931884766	59.63999938964844	58.84000015258789	59.18000030517578	5887600.0
530	2017-08-08	59.47999954223633	59.880001068115234	59.25	59.61000061035156	6001900.0
531	2017-08-09	59.66999816894531	59.72999954223633	58.59000015258789	58.970001220703125	6023900.0
532	2017-08-10	58.02000045776367	59.369998931884766	57.810001373291016	59.2400016784668	9571200.0
533	2017-08-11	58.040000915527344	58.25	57.58000183105469	57.849998474121094	6961800.0
534	2017-08-14	59.060001373291016	59.2760009765625	58.270999908447266	58.61000061035156	7561800.0
535	2017-08-15	59.689998626708984	59.97999954223633	59.22999954223633	59.29999923706055	6483500.0
536	2017-08-16	60.290000915527344	60.70000076293945	59.599998474121094	59.95000076293945	5747000.0
537	2017-08-17	59.290000915527344	60.279998779296875	59.290000915527344	60.150001525878906	6744200.0
538	2017-08-18	59.439998626708984	59.81999969482422	58.939998626708984	59.36000061035156	4653300.0
539	2017-08-21	59.400001525878906	59.650001525878906	58.755001068115234	59.33000183105469	4243200.0
540	2017-08-22	60.84000015258789	61.0	59.439998626708984	59.720001220703125	5835700.0
541	2017-08-23	60.04999923706055	60.5099983215332	59.81999969482422	60.29999923706055	4532000.0
542	2017-08-24	60.0	60.43000030517578	59.11000061035156	60.220001220703125	4045300.0
543	2017-08-25	59.970001220703125	60.58000183105469	59.61000061035156	60.33000183105469	4087400.0
544	2017-08-28	60.529998779296875	60.529998779296875	59.810001373291016	60.310001373291016	4660600.0
545	2017-08-29	61.0099983215332	61.15999984741211	59.630001068115234	59.81999969482422	4359300.0
546	2017-08-30	61.77000045776367	61.86000061035156	60.88999938964844	61.04999923706055	5696000.0
547	2017-08-31	61.68000030517578	62.02899932861328	61.16999816894531	62.0	6145800.0
548	2017-09-01	61.459999084472656	62.22999954223633	61.382999420166016	61.97999954223633	3440400.0
549	2017-09-05	61.27000045776367	61.75	60.58000183105469	61.2599983215332	5501200.0
550	2017-09-06	61.2400016784668	61.9900016784668	60.900001525878906	61.7400016784668	5350900.0
551	2017-09-07	62.0	62.130001068115234	61.279998779296875	61.33000183105469	5022700.0
552	2017-09-08	61.130001068115234	62.0	61.099998474121094	61.939998626708984	4942600.0
553	2017-09-11	62.63999938964844	63.2599983215332	61.619998931884766	61.72999954223633	8266300.0
554	2017-09-12	62.560001373291016	63.119998931884766	62.150001525878906	62.95000076293945	6276600.0
555	2017-09-13	62.040000915527344	62.75	61.58000183105469	62.470001220703125	6380900.0
556	2017-09-14	62.2400016784668	62.369998931884766	61.709999084472656	62.040000915527344	5697800.0
557	2017-09-15	62.5	62.79999923706055	61.959999084472656	62.27000045776367	9940900.0
558	2017-09-18	62.91999816894531	63.529998779296875	62.52000045776367	62.619998931884766	7688000.0
559	2017-09-19	63.83000183105469	63.92499923706055	62.959999084472656	63.0099983215332	7774000.0
560	2017-09-20	64.73999786376953	64.87000274658203	63.83000183105469	63.9900016784668	11903600.0
561	2017-09-21	64.62999725341797	64.94999694824219	63.904998779296875	64.66999816894531	6727300.0
562	2017-09-22	65.08000183105469	65.23999786376953	64.11000061035156	64.33000183105469	6743800.0
563	2017-09-25	63.5	65.0	62.3650016784668	65.0	13156900.0
564	2017-09-26	62.939998626708984	63.762001037597656	62.84000015258789	63.709999084472656	8551900.0
565	2017-09-27	63.33000183105469	63.75	63.15999984741211	63.40999984741211	7380700.0
566	2017-09-28	63.93000030517578	64.05500030517578	63.11000061035156	63.619998931884766	4148000.0
567	2017-09-29	64.02999877929688	64.16999816894531	63.5	63.86000061035156	6891300.0
568	2017-10-02	64.18000030517578	65.12000274658203	64.0999984741211	64.5	5163300.0
569	2017-10-03	64.22000122070312	64.51000213623047	63.76100158691406	64.51000213623047	5633100.0
570	2017-10-04	64.01000213623047	64.30000305175781	63.689998626708984	64.30000305175781	4438800.0
571	2017-10-05	65.81999969482422	66.0	64.22000122070312	64.37999725341797	7445700.0
572	2017-10-06	66.05000305175781	66.41000366210938	65.79000091552734	66.0	6122000.0
573	2017-10-09	66.2300033569336	66.55000305175781	65.9000015258789	66.19999694824219	5517900.0
574	2017-10-10	66.04000091552734	66.66999816894531	65.79000091552734	66.5999984741211	5831800.0
575	2017-10-11	67.77999877929688	68.41999816894531	66.9800033569336	67.25	12005600.0
576	2017-10-12	68.86000061035156	68.9800033569336	67.80500030517578	68.0199966430664	8888300.0
577	2017-10-13	68.66000366210938	69.61000061035156	68.0	69.48999786376953	8640700.0
578	2017-10-16	67.30999755859375	69.19999694824219	67.27999877929688	69.04000091552734	9581800.0
579	2017-10-17	66.66999816894531	67.66999816894531	66.3499984741211	67.6500015258789	10844000.0
580	2017-10-18	67.26000213623047	67.5	67.0	67.4000015258789	7994300.0
581	2017-10-19	67.25	67.44999694824219	66.16000366210938	67.30000305175781	14546400.0
582	2017-10-20	70.97000122070312	71.7300033569336	69.69000244140625	71.33000183105469	34282800.0
583	2017-10-23	69.80000305175781	71.33000183105469	69.55000305175781	71.0199966430664	12232500.0
584	2017-10-24	70.20999908447266	70.56500244140625	69.66999816894531	69.7300033569336	12280400.0
585	2017-10-25	71.0199966430664	71.41999816894531	69.8499984741211	69.94000244140625	12755800.0
586	2017-10-26	71.33999633789062	72.06999969482422	71.04000091552734	71.45999908447266	8015100.0
587	2017-10-27	71.05999755859375	71.79000091552734	70.58000183105469	71.72000122070312	9256600.0
588	2017-10-30	71.1500015258789	71.54000091552734	70.52999877929688	71.44999694824219	7216000.0
589	2017-10-31	72.55999755859375	72.73999786376953	71.11000061035156	71.33999633789062	7555300.0
590	2017-11-01	72.37999725341797	72.98999786376953	71.69000244140625	72.77999877929688	6655600.0
591	2017-11-02	72.25	72.7760009765625	72.01000213623047	72.45999908447266	4535600.0
592	2017-11-03	73.38999938964844	73.41000366210938	71.94000244140625	72.37000274658203	6726400.0
593	2017-11-06	74.73999786376953	74.76000213623047	73.41999816894531	73.72000122070312	10156300.0
594	2017-11-07	74.41000366210938	75.44999694824219	74.19000244140625	75.16999816894531	7026600.0
595	2017-11-08	74.7699966430664	75.0	73.30999755859375	74.0	7593100.0
596	2017-11-09	74.0999984741211	74.19999694824219	72.41000366210938	74.0199966430664	8875500.0
597	2017-11-10	73.98999786376953	74.13999938964844	73.55999755859375	73.7699966430664	5714600.0
598	2017-11-13	74.02999877929688	74.29000091552734	73.33999633789062	73.61000061035156	5843600.0
599	2017-11-14	74.48999786376953	74.81999969482422	73.62000274658203	74.0999984741211	6281500.0
600	2017-11-15	73.43000030517578	74.4000015258789	73.18499755859375	74.30000305175781	6232500.0
601	2017-11-16	77.69999694824219	77.94000244140625	75.27999877929688	75.5	12856500.0
602	2017-11-17	76.37999725341797	78.01000213623047	75.80000305175781	78.01000213623047	11886700.0
603	2017-11-20	76.01000213623047	77.31999969482422	75.87999725341797	76.5999984741211	6841800.0
604	2017-11-21	77.7699966430664	78.43000030517578	76.8499984741211	77.08999633789062	10603100.0
605	2017-11-22	77.56999969482422	77.98999786376953	76.62000274658203	77.9000015258789	8073500.0
606	2017-11-24	78.56999969482422	78.9000015258789	77.69999694824219	77.80999755859375	4306600.0
607	2017-11-27	77.83999633789062	79.38500213623047	77.70999908447266	78.62999725341797	6780900.0
608	2017-11-28	77.79000091552734	78.2300033569336	77.24400329589844	77.94999694824219	8741500.0
609	2017-11-29	73.25	77.9800033569336	71.66999816894531	77.94999694824219	25202100.0
610	2017-11-30	75.7300033569336	75.87000274658203	73.54000091552734	73.7699966430664	15962000.0
611	2017-12-01	75.30000305175781	76.44000244140625	74.26000213623047	75.22000122070312	13387800.0
612	2017-12-04	70.97000122070312	75.74400329589844	68.61000061035156	75.58999633789062	26283600.0
613	2017-12-05	71.19999694824219	72.75	69.61000061035156	69.80999755859375	16634000.0
614	2017-12-06	73.13999938964844	73.19999694824219	70.83000183105469	70.88999938964844	9331400.0
615	2017-12-07	73.69000244140625	74.06900024414062	73.25	73.25	7937700.0
616	2017-12-08	72.91000366210938	74.70999908447266	72.5999984741211	74.70999908447266	8350400.0
617	2017-12-11	73.29000091552734	73.68000030517578	72.55999755859375	72.95999908447266	6421900.0
618	2017-12-12	73.62000274658203	74.30999755859375	73.0	73.44999694824219	6573500.0
619	2017-12-13	74.08999633789062	75.41999816894531	73.7699966430664	74.08000183105469	7196400.0
620	2017-12-14	74.26000213623047	75.52999877929688	74.19999694824219	74.5	7519600.0
621	2017-12-15	75.6500015258789	75.87000274658203	73.51000213623047	74.81999969482422	12543900.0
622	2017-12-18	75.31999969482422	76.3499984741211	75.19999694824219	76.30000305175781	8361100.0
623	2017-12-19	74.5	75.38999938964844	73.91000366210938	75.38999938964844	7753100.0
624	2017-12-20	74.0	74.9000015258789	73.76000213623047	74.63999938964844	6121300.0
625	2017-12-21	74.0199966430664	74.47000122070312	73.80000305175781	74.19000244140625	4763900.0
626	2017-12-22	73.88999938964844	74.04000091552734	72.9000015258789	73.80000305175781	3895000.0
627	2017-12-26	74.2699966430664	74.33999633789062	72.62999725341797	73.29000091552734	4919100.0
628	2017-12-27	74.58999633789062	74.93000030517578	74.0	74.25	4461500.0
629	2017-12-28	74.16999816894531	75.0	73.86000061035156	74.95999908447266	3810200.0
630	2017-12-29	73.62000274658203	74.52999877929688	73.58000183105469	73.91999816894531	4496600.0
631	2018-01-02	73.83999633789062	74.5	73.43000030517578	74.23500061035156	7296500.0
632	2018-01-03	76.75	76.8499984741211	74.05000305175781	74.30000305175781	9945400.0
633	2018-01-04	76.7300033569336	77.92900085449219	76.26000213623047	77.33000183105469	8650000.0
634	2018-01-05	78.69999694824219	78.93000030517578	77.01000213623047	77.11000061035156	11822100.0
635	2018-01-08	79.05000305175781	79.18000030517578	77.77300262451172	78.69999694824219	7963600.0
636	2018-01-09	79.19000244140625	80.38999938964844	78.5199966430664	80.0999984741211	9620400.0
637	2018-01-10	79.37000274658203	79.48500061035156	77.69999694824219	78.5	6248600.0
638	2018-01-11	79.75	79.87000274658203	78.91000366210938	79.44999694824219	6267500.0
639	2018-01-12	80.54000091552734	80.7699966430664	79.66000366210938	80.0	6891100.0
640	2018-01-16	80.41999816894531	81.80000305175781	79.94000244140625	80.94999694824219	9596600.0
641	2018-01-17	82.47000122070312	82.61000061035156	79.95999908447266	80.4000015258789	7146900.0
642	2018-01-18	82.94000244140625	83.44000244140625	81.61000061035156	82.43000030517578	7395100.0
643	2018-01-19	83.83999633789062	84.19000244140625	83.12799835205078	83.2300033569336	8783500.0
644	2018-01-22	83.9800033569336	84.20999908447266	83.22000122070312	84.0	7560500.0
645	2018-01-23	84.20999908447266	84.55000305175781	83.44999694824219	84.12000274658203	9736400.0
646	2018-01-24	83.70999908447266	85.29000091552734	82.70999908447266	84.5199966430664	8735700.0
647	2018-01-25	84.33999633789062	85.2699966430664	83.70999908447266	84.0	7268300.0
648	2018-01-26	85.44999694824219	85.48999786376953	84.04000091552734	84.45999908447266	7840300.0
649	2018-01-29	84.30999755859375	85.3499984741211	83.62000274658203	85.19999694824219	8198900.0
650	2018-01-30	83.77999877929688	84.16999816894531	82.0	83.0	7864500.0
651	2018-01-31	85.31999969482422	86.31999969482422	84.16000366210938	84.18000030517578	15221400.0
652	2018-02-01	78.4000015258789	80.94999694824219	76.69999694824219	79.94999694824219	44271600.0
653	2018-02-02	76.56999969482422	79.62000274658203	76.27999877929688	78.0999984741211	21979800.0
654	2018-02-05	74.70500183105469	78.9800033569336	74.68000030517578	75.94999694824219	18810600.0
655	2018-02-06	75.68000030517578	76.51499938964844	72.25	72.62999725341797	19739600.0
656	2018-02-07	75.58999633789062	77.58000183105469	74.94000244140625	75.3499984741211	11988000.0
657	2018-02-08	72.31999969482422	75.91000366210938	72.2699966430664	75.62999725341797	13665400.0
658	2018-02-09	74.75	75.2699966430664	71.62999725341797	73.13999938964844	14339400.0
659	2018-02-12	75.27999877929688	76.27999877929688	74.85199737548828	75.48999786376953	10419600.0
660	2018-02-13	74.97000122070312	75.5999984741211	74.55000305175781	74.80999755859375	7743600.0
661	2018-02-14	77.2699966430664	77.36000061035156	74.12999725341797	74.18000030517578	8955800.0
662	2018-02-15	78.29499816894531	78.30000305175781	76.58000183105469	78.01000213623047	9311000.0
663	2018-02-16	78.37000274658203	78.75	77.52999877929688	78.19999694824219	9740300.0
664	2018-02-20	77.05999755859375	78.54000091552734	76.66000366210938	77.69999694824219	6875400.0
665	2018-02-21	76.51000213623047	78.49600219726562	76.46499633789062	77.19999694824219	8260400.0
666	2018-02-22	77.69999694824219	78.37000274658203	76.7699966430664	76.80000305175781	6632300.0
667	2018-02-23	79.69000244140625	79.69999694824219	77.39099884033203	78.26000213623047	7520700.0
668	2018-02-26	79.3499984741211	80.05000305175781	78.9800033569336	80.0	7130700.0
669	2018-02-27	79.45999908447266	79.92900085449219	78.61000061035156	79.11000061035156	8862000.0
670	2018-02-28	79.41000366210938	82.16999816894531	79.38999938964844	79.9000015258789	10799500.0
671	2018-03-01	78.63999938964844	80.44000244140625	77.87999725341797	79.5999984741211	8443300.0
672	2018-03-02	78.87000274658203	79.11000061035156	76.93000030517578	77.5199966430664	9426200.0
673	2018-03-05	79.06999969482422	79.41999816894531	77.08999633789062	78.06999969482422	6653000.0
674	2018-03-06	79.2300033569336	79.94999694824219	78.8499984741211	79.33000183105469	7477800.0
675	2018-03-07	79.5199966430664	79.55500030517578	78.01000213623047	78.6500015258789	5546700.0
676	2018-03-08	79.87000274658203	80.48999786376953	79.52999877929688	79.8499984741211	6878600.0
677	2018-03-09	80.70999908447266	80.8499984741211	80.11000061035156	80.26000213623047	7667600.0
678	2018-03-12	80.5999984741211	81.16999816894531	80.3499984741211	80.75	6607600.0
679	2018-03-13	80.19999694824219	80.98999786376953	79.2699966430664	80.69000244140625	6414700.0
680	2018-03-14	83.30999755859375	83.5	80.63999938964844	80.73999786376953	14281100.0
681	2018-03-15	82.56999969482422	83.98999786376953	81.56999969482422	83.75	9082000.0
682	2018-03-16	82.16000366210938	83.2300033569336	81.2699966430664	82.80000305175781	8356200.0
683	2018-03-19	80.30000305175781	81.44000244140625	79.11000061035156	80.88999938964844	9028900.0
684	2018-03-20	80.86000061035156	81.19000244140625	80.05400085449219	80.18000030517578	7388100.0
685	2018-03-21	81.04000091552734	82.3499984741211	80.51000213623047	80.94000244140625	6757200.0
686	2018-03-22	78.55999755859375	80.12000274658203	78.45999908447266	79.80999755859375	9608400.0
687	2018-03-23	76.44000244140625	78.97000122070312	76.3499984741211	78.5	9569100.0
688	2018-03-26	78.94999694824219	79.16999816894531	77.02999877929688	77.9800033569336	8682600.0
689	2018-03-27	76.30999755859375	79.9000015258789	75.6500015258789	79.58999633789062	7980300.0
690	2018-03-28	75.05999755859375	76.75	74.73999786376953	75.69999694824219	14370300.0
691	2018-03-29	75.87000274658203	77.19999694824219	74.55000305175781	75.30999755859375	11064300.0
692	2018-04-02	75.0	76.30000305175781	74.01000213623047	75.2300033569336	11417700.0
693	2018-04-03	74.55999755859375	75.41000366210938	73.3499984741211	75.27999877929688	8886000.0
694	2018-04-04	74.77999877929688	75.05999755859375	72.5199966430664	73.0	8230800.0
695	2018-04-05	76.94999694824219	77.81999969482422	75.4800033569336	75.58999633789062	10015700.0
696	2018-04-06	73.86000061035156	76.4000015258789	73.69999694824219	75.5199966430664	8179100.0
697	2018-04-09	75.19000244140625	76.87999725341797	74.5999984741211	74.5999984741211	7328400.0
698	2018-04-10	76.79000091552734	77.30999755859375	75.80000305175781	76.51000213623047	5882500.0
699	2018-04-11	76.5	77.4000015258789	76.08000183105469	76.19999694824219	4581000.0
700	2018-04-12	77.45999908447266	77.98999786376953	76.61000061035156	76.80000305175781	5034800.0
701	2018-04-13	77.2699966430664	78.62999725341797	76.83000183105469	78.0	5909900.0
702	2018-04-16	77.80000305175781	78.5	77.19000244140625	77.87999725341797	5101400.0
703	2018-04-17	80.02999877929688	80.43000030517578	78.5	78.55000305175781	7135700.0
704	2018-04-18	80.33999633789062	80.88999938964844	79.31999969482422	80.0999984741211	5943700.0
705	2018-04-19	79.68000030517578	80.38999938964844	79.19000244140625	80.19999694824219	7122700.0
706	2018-04-20	78.7300033569336	79.87000274658203	78.30000305175781	79.22000122070312	6265300.0
707	2018-04-23	78.20999908447266	79.44999694824219	77.98999786376953	78.86000061035156	4038500.0
708	2018-04-24	75.27999877929688	79.4000015258789	75.08000183105469	78.9000015258789	9186600.0
709	2018-04-25	74.0	75.57499694824219	73.69999694824219	75.38999938964844	10940300.0
710	2018-04-26	76.02999877929688	77.62000274658203	75.48999786376953	76.31999969482422	13625300.0
711	2018-04-27	74.12999725341797	76.38999938964844	73.63500213623047	76.20999908447266	9794300.0
712	2018-04-30	74.61000061035156	75.01899719238281	73.69000244140625	74.0	9444400.0
713	2018-05-01	74.80999755859375	74.98999786376953	73.5999984741211	74.1500015258789	5660200.0
714	2018-05-02	71.7300033569336	75.70999908447266	71.20999908447266	75.0	17710700.0
715	2018-05-03	73.44999694824219	73.7699966430664	70.22000122070312	71.30000305175781	17310700.0
716	2018-05-04	73.98999786376953	74.44000244140625	72.2300033569336	73.19000244140625	7470800.0
717	2018-05-07	74.66999816894531	75.12000274658203	74.0999984741211	74.22000122070312	7583700.0
718	2018-05-08	75.72000122070312	75.94000244140625	74.44000244140625	74.62000274658203	6267200.0
719	2018-05-09	77.01000213623047	77.05000305175781	75.45999908447266	76.08000183105469	6230500.0
720	2018-05-10	79.19000244140625	79.25499725341797	77.25	77.38999938964844	11541400.0
721	2018-05-11	79.19999694824219	79.38999938964844	78.08000183105469	79.25	9871300.0
722	2018-05-14	78.80999755859375	79.6500015258789	78.44000244140625	79.13999938964844	5821200.0
723	2018-05-15	77.79000091552734	78.19999694824219	76.93000030517578	77.8499984741211	6173500.0
724	2018-05-16	77.81999969482422	78.54000091552734	77.27999877929688	77.5	5350200.0
725	2018-05-17	79.19000244140625	81.16000366210938	77.58999633789062	77.62999725341797	8329500.0
726	2018-05-18	80.79000091552734	81.94000244140625	79.82499694824219	79.9000015258789	14626900.0
727	2018-05-21	81.25	82.31999969482422	80.37000274658203	81.61000061035156	7882100.0
728	2018-05-22	80.62000274658203	81.61000061035156	80.27999877929688	81.38999938964844	5188300.0
729	2018-05-23	81.08000183105469	81.12000274658203	79.40499877929688	79.66000366210938	5059800.0
730	2018-05-24	81.55000305175781	83.05999755859375	79.66000366210938	80.91000366210938	11696800.0
731	2018-05-25	80.95999908447266	82.72000122070312	80.48999786376953	82.6500015258789	9471300.0
732	2018-05-29	80.7300033569336	81.33999633789062	80.19999694824219	80.70999908447266	6924200.0
733	2018-05-30	81.5999984741211	82.05999755859375	80.9000015258789	81.16100311279297	5516200.0
734	2018-05-31	82.06999969482422	82.83000183105469	81.55000305175781	81.80999755859375	8250100.0
735	2018-06-01	83.25	83.45999908447266	81.8499984741211	82.55000305175781	7092100.0
736	2018-06-04	84.56999969482422	84.80000305175781	82.7699966430664	83.2300033569336	7423700.0
737	2018-06-05	85.05000305175781	85.19999694824219	84.01000213623047	84.5	9033600.0
738	2018-06-06	85.20999908447266	85.61000061035156	84.5	85.05000305175781	7867200.0
739	2018-06-07	83.2699966430664	85.30000305175781	82.30999755859375	85.20999908447266	7838600.0
740	2018-06-08	84.33999633789062	84.48999786376953	83.1500015258789	83.2300033569336	7430900.0
741	2018-06-11	83.88999938964844	84.58999633789062	83.79000091552734	84.44999694824219	4870400.0
742	2018-06-12	85.0199966430664	86.19999694824219	83.875	83.93000030517578	9216900.0
743	2018-06-13	85.2699966430664	86.0	84.68000030517578	85.5	7510300.0
744	2018-06-14	85.61000061035156	86.29499816894531	85.20999908447266	85.5	6643400.0
745	2018-06-15	85.30999755859375	85.69000244140625	84.0999984741211	85.33000183105469	8710800.0
746	2018-06-18	85.8499984741211	86.19999694824219	84.44000244140625	84.83999633789062	5579400.0
747	2018-06-19	84.5199966430664	84.95999908447266	83.43000030517578	84.63999938964844	6245100.0
748	2018-06-20	85.94999694824219	86.97000122070312	84.81999969482422	84.86000061035156	9174900.0
749	2018-06-21	85.97000122070312	87.55000305175781	85.44999694824219	86.5	8101300.0
750	2018-06-22	85.12000274658203	86.55999755859375	84.61000061035156	86.31999969482422	7503400.0
751	2018-06-25	82.19000244140625	84.47000122070312	81.20999908447266	84.08000183105469	10780100.0
752	2018-06-26	82.31999969482422	83.20999908447266	81.7699966430664	82.68000030517578	6742200.0
753	2018-06-27	80.66999816894531	82.97000122070312	80.4530029296875	82.55000305175781	8974100.0
754	2018-06-28	82.4800033569336	82.83000183105469	80.16000366210938	80.38999938964844	7374500.0
755	2018-06-29	83.2699966430664	83.66000366210938	82.61000061035156	82.75	6817000.0
756	2018-07-02	83.88999938964844	83.95999908447266	82.06199645996094	82.75	4929400.0
757	2018-07-03	83.2699966430664	84.9000015258789	83.1500015258789	84.36000061035156	3644100.0
758	2018-07-05	84.58999633789062	84.63999938964844	83.30000305175781	83.63999938964844	5287700.0
759	2018-07-06	85.94000244140625	86.0	83.94000244140625	84.41000366210938	5095500.0
760	2018-07-09	86.2300033569336	86.9000015258789	85.3479995727539	86.5999984741211	5683500.0
761	2018-07-10	86.16999816894531	86.72000122070312	85.7699966430664	86.72000122070312	3723200.0
762	2018-07-11	86.25	86.86000061035156	85.06999969482422	85.47000122070312	4153200.0
763	2018-07-12	89.12999725341797	89.19000244140625	86.80000305175781	87.19999694824219	6912300.0
764	2018-07-13	87.98999786376953	89.0999984741211	86.83000183105469	89.0	6106400.0
765	2018-07-16	87.7699966430664	88.34100341796875	87.4800033569336	88.26000213623047	4452300.0
766	2018-07-17	88.58000183105469	88.72000122070312	86.58999633789062	87.25	5086100.0
767	2018-07-18	88.22000122070312	88.93000030517578	87.68000030517578	88.69999694824219	4797100.0
768	2018-07-19	87.37999725341797	88.58999633789062	87.16000366210938	88.0	5612900.0
769	2018-07-20	87.47000122070312	88.0	87.13999938964844	87.31999969482422	7541500.0
770	2018-07-23	89.23999786376953	89.5999984741211	85.81999969482422	87.13999938964844	11759700.0
771	2018-07-24	91.41000366210938	92.3499984741211	90.41300201416016	90.5999984741211	13369400.0
772	2018-07-25	91.37000274658203	92.3499984741211	91.01000213623047	91.12999725341797	11976800.0
773	2018-07-26	89.13999938964844	90.68000030517578	87.25	88.51000213623047	14505600.0
774	2018-07-27	85.45999908447266	90.27999877929688	84.75	89.5	14903400.0
775	2018-07-30	82.38999938964844	85.5	81.8499984741211	85.5	13501500.0
776	2018-07-31	82.13999938964844	83.31999969482422	81.30000305175781	82.51000213623047	13462200.0
777	2018-08-01	83.45999908447266	83.9800033569336	82.01000213623047	82.23999786376953	11160400.0
778	2018-08-02	85.52999877929688	85.58999633789062	82.8499984741211	82.94999694824219	8327200.0
779	2018-08-03	85.19000244140625	86.19999694824219	84.1500015258789	85.98999786376953	6216400.0
780	2018-08-06	85.7699966430664	86.0999984741211	84.9000015258789	85.19000244140625	5702500.0
781	2018-08-07	86.30000305175781	86.98999786376953	85.94999694824219	86.30000305175781	4951200.0
782	2018-08-08	86.73999786376953	87.09500122070312	85.86000061035156	86.2300033569336	3888900.0
783	2018-08-09	87.16999816894531	88.08999633789062	86.4800033569336	86.91000366210938	5507000.0
784	2018-08-10	87.01000213623047	88.02999877929688	86.01000213623047	86.55000305175781	5796500.0
785	2018-08-13	87.01000213623047	88.5	86.95999908447266	87.41999816894531	6040100.0
786	2018-08-14	87.7300033569336	87.83000183105469	86.4800033569336	87.37000274658203	6107400.0
787	2018-08-15	85.19000244140625	87.25	84.61000061035156	86.77999877929688	8742900.0
788	2018-08-16	85.31999969482422	85.9000015258789	84.87000274658203	85.8499984741211	5967200.0
789	2018-08-17	85.44999694824219	85.7699966430664	84.22000122070312	85.0999984741211	6245000.0
790	2018-08-20	85.75	86.0	84.9000015258789	85.73999786376953	4103000.0
791	2018-08-21	86.22000122070312	87.37999725341797	85.81999969482422	85.81999969482422	5389600.0
792	2018-08-22	86.94999694824219	87.16000366210938	85.62999725341797	86.0	4265900.0
793	2018-08-23	87.37999725341797	88.17500305175781	86.66999816894531	86.72000122070312	4310000.0
794	2018-08-24	90.0999984741211	90.12999725341797	87.94999694824219	87.94999694824219	7403900.0
795	2018-08-27	89.97000122070312	91.31999969482422	89.77999877929688	90.68000030517578	5466700.0
796	2018-08-28	90.61000061035156	90.8499984741211	89.68000030517578	90.0999984741211	4643800.0
797	2018-08-29	92.62000274658203	92.94000244140625	90.77999877929688	90.77999877929688	7841800.0
798	2018-08-30	92.08999633789062	93.01000213623047	91.70999908447266	92.29000091552734	7146600.0
799	2018-08-31	92.33000183105469	92.73999786376953	91.80000305175781	91.83999633789062	4874400.0
800	2018-09-04	93.06999969482422	93.44000244140625	91.62000274658203	91.94000244140625	6466700.0
801	2018-09-05	89.05000305175781	93.0	88.69999694824219	92.9800033569336	10202200.0
802	2018-09-06	89.0	89.55500030517578	88.05999755859375	89.18000030517578	6840300.0
803	2018-09-07	88.81999969482422	89.68000030517578	87.38999938964844	88.12999725341797	5679500.0
804	2018-09-10	89.80000305175781	89.98999786376953	88.55999755859375	89.43000030517578	5466000.0
805	2018-09-11	91.43000030517578	91.70999908447266	89.03500366210938	89.83000183105469	7321900.0
806	2018-09-12	92.4000015258789	92.45999908447266	90.20999908447266	91.52999877929688	7213500.0
807	2018-09-13	92.19000244140625	93.69999694824219	92.05999755859375	92.5999984741211	8308300.0
808	2018-09-14	90.77999877929688	92.68000030517578	90.68000030517578	92.25	9342800.0
809	2018-09-17	88.68000030517578	91.30000305175781	88.51000213623047	90.66000366210938	9293800.0
810	2018-09-18	89.72000122070312	90.08999633789062	88.70999908447266	88.70999908447266	5820700.0
811	2018-09-19	89.30999755859375	90.73999786376953	88.23799896240234	90.0999984741211	5495100.0
812	2018-09-20	90.5999984741211	90.77999877929688	89.18499755859375	89.83999633789062	6561700.0
813	2018-09-21	90.62000274658203	92.0	90.41999816894531	91.05000305175781	25379400.0
814	2018-09-24	89.62000274658203	90.26000213623047	88.26000213623047	89.94999694824219	8303100.0
815	2018-09-25	90.04000091552734	90.37999725341797	89.2750015258789	89.62000274658203	5953400.0
816	2018-09-26	89.8499984741211	90.93000030517578	89.69999694824219	90.33999633789062	5936200.0
817	2018-09-27	88.98999786376953	90.69999694824219	88.86000061035156	90.61000061035156	6996600.0
818	2018-09-28	87.83999633789062	89.04499816894531	87.5999984741211	88.79000091552734	7920600.0
819	2018-10-01	87.55000305175781	88.80000305175781	87.4000015258789	88.12999725341797	9260600.0
820	2018-10-02	86.68000030517578	87.3499984741211	85.83000183105469	87.2699966430664	6488200.0
821	2018-10-03	87.1500015258789	87.94999694824219	86.37000274658203	87.4000015258789	6625000.0
822	2018-10-04	84.33999633789062	86.5	83.54000091552734	86.38999938964844	9077900.0
823	2018-10-05	83.18000030517578	84.83999633789062	82.31999969482422	84.20999908447266	10735800.0
824	2018-10-08	80.55000305175781	82.88999938964844	78.6500015258789	82.62000274658203	16872200.0
825	2018-10-09	80.02999877929688	81.83999633789062	79.44000244140625	80.6500015258789	9332400.0
826	2018-10-10	75.44999694824219	79.91000366210938	75.31999969482422	79.61000061035156	16920300.0
827	2018-10-11	75.9000015258789	77.78500366210938	74.66000366210938	76.80999755859375	21006500.0
828	2018-10-12	79.02999877929688	79.5999984741211	77.79000091552734	79.12000274658203	14131400.0
829	2018-10-15	77.2300033569336	79.13999938964844	77.22000122070312	78.87999725341797	8481100.0
830	2018-10-16	80.61000061035156	80.91000366210938	78.45999908447266	78.8499984741211	10060000.0
831	2018-10-17	80.08999633789062	81.38999938964844	79.5	81.19000244140625	10022600.0
832	2018-10-18	77.4800033569336	80.44000244140625	77.36000061035156	80.16999816894531	19748500.0
833	2018-10-19	84.77999877929688	86.16999816894531	82.91999816894531	83.75	34211900.0
834	2018-10-22	85.43000030517578	86.2300033569336	83.57099914550781	84.86000061035156	11254800.0
835	2018-10-23	87.56999969482422	87.80000305175781	82.98999786376953	83.19999694824219	14753800.0
836	2018-10-24	83.08999633789062	87.69000244140625	83.01000213623047	87.04000091552734	14754600.0
837	2018-10-25	85.95999908447266	86.51000213623047	83.55999755859375	84.23999786376953	9267600.0
838	2018-10-26	83.37000274658203	85.66000366210938	82.18000030517578	83.22000122070312	13969400.0
839	2018-10-29	81.1500015258789	85.23999786376953	78.98999786376953	84.73999786376953	12918800.0
840	2018-10-30	80.9000015258789	81.95999908447266	79.41999816894531	80.33000183105469	13100800.0
841	2018-10-31	84.19000244140625	85.3499984741211	82.30000305175781	82.37000274658203	11191800.0
842	2018-11-01	85.04000091552734	85.1500015258789	83.56999969482422	84.18000030517578	5952600.0
843	2018-11-02	83.51000213623047	86.10399627685547	82.6500015258789	85.45999908447266	7014400.0
844	2018-11-05	84.05000305175781	84.25	82.25	83.33000183105469	4622300.0
845	2018-11-06	84.69000244140625	85.30999755859375	83.72000122070312	84.0999984741211	4662500.0
846	2018-11-07	88.2300033569336	88.48999786376953	85.7300033569336	85.86000061035156	8672000.0
847	2018-11-08	89.04000091552734	89.05999755859375	87.68000030517578	87.69999694824219	7539000.0
848	2018-11-09	86.76000213623047	88.44999694824219	85.55000305175781	88.44999694824219	9105900.0
849	2018-11-12	83.77999877929688	86.6500015258789	83.30000305175781	86.16999816894531	6278200.0
850	2018-11-13	83.77999877929688	85.22899627685547	83.16000366210938	84.12000274658203	4731300.0
851	2018-11-14	84.05000305175781	85.13999938964844	83.06999969482422	84.9800033569336	6678100.0
852	2018-11-15	86.73999786376953	87.08999633789062	83.5999984741211	83.79000091552734	10001200.0
853	2018-11-16	85.05999755859375	86.72000122070312	84.83000183105469	86.0	7581000.0
854	2018-11-19	80.12999725341797	85.19000244140625	79.9000015258789	84.7699966430664	11455300.0
855	2018-11-20	77.76000213623047	79.08000183105469	75.47000122070312	77.0	14202100.0
856	2018-11-21	79.12000274658203	79.88999938964844	77.63500213623047	79.08999633789062	8522900.0
857	2018-11-23	77.94999694824219	79.70999908447266	77.9000015258789	78.08999633789062	3066900.0
858	2018-11-26	80.86000061035156	80.9800033569336	78.86000061035156	78.97000122070312	9292900.0
859	2018-11-27	81.97000122070312	82.0	80.20500183105469	81.0	5335200.0
860	2018-11-28	85.9800033569336	86.0	81.94999694824219	82.2699966430664	9342000.0
861	2018-11-29	84.26000213623047	85.67500305175781	83.79000091552734	85.37000274658203	6516600.0
862	2018-11-30	85.80999755859375	85.86000061035156	83.66000366210938	84.38999938964844	11273300.0
863	2018-12-03	87.9800033569336	88.83999633789062	87.19000244140625	87.29000091552734	10822500.0
864	2018-12-04	84.19000244140625	88.47000122070312	84.0199966430664	87.23999786376953	8249900.0
865	2018-12-06	85.81999969482422	85.86000061035156	81.29000091552734	81.81999969482422	10197700.0
866	2018-12-07	82.7699966430664	85.98999786376953	81.97000122070312	84.95999908447266	8419500.0
867	2018-12-10	84.93000030517578	85.5	82.76000213623047	83.25	9348200.0
868	2018-12-11	85.51000213623047	86.9000015258789	84.55999755859375	86.01000213623047	8159100.0
869	2018-12-12	86.5	88.45999908447266	86.5	86.83999633789062	10306800.0
870	2018-12-13	87.55999755859375	88.70999908447266	86.41000366210938	87.7300033569336	8877300.0
871	2018-12-14	85.91999816894531	87.94000244140625	85.41999816894531	86.37999725341797	6869100.0
872	2018-12-17	84.0999984741211	86.30000305175781	83.35099792480469	85.69000244140625	8368100.0
873	2018-12-18	85.51000213623047	86.37000274658203	84.62000274658203	84.69999694824219	9573000.0
874	2018-12-19	84.02999877929688	87.80000305175781	82.93000030517578	85.62999725341797	11258400.0
875	2018-12-20	82.44000244140625	84.87000274658203	80.81999969482422	83.77999877929688	12532900.0
876	2018-12-21	78.13999938964844	83.7699966430664	77.69000244140625	82.80999755859375	17704900.0
877	2018-12-24	77.05999755859375	79.31999969482422	76.69999694824219	77.4800033569336	6800500.0
878	2018-12-26	82.80000305175781	82.80000305175781	77.6500015258789	77.69999694824219	10994700.0
879	2018-12-27	84.30999755859375	84.36000061035156	80.23999786376953	81.33000183105469	7849100.0
880	2018-12-28	83.26000213623047	85.2300033569336	82.33999633789062	85.0	6850400.0
881	2018-12-31	84.08999633789062	84.4800033569336	82.55000305175781	84.23999786376953	7247700.0
882	2019-01-02	85.75	86.19999694824219	82.23999786376953	82.37999725341797	10146200.0
883	2019-01-03	82.08999633789062	84.75	81.91000366210938	84.36000061035156	9650700.0
884	2019-01-04	86.2699966430664	86.91000366210938	83.37000274658203	83.70999908447266	9234800.0
885	2019-01-07	86.93000030517578	87.55000305175781	86.0199966430664	86.41999816894531	11094100.0
886	2019-01-08	88.69999694824219	88.8949966430664	87.69000244140625	88.11000061035156	8307600.0
887	2019-01-09	89.55000305175781	90.31500244140625	88.5	88.80999755859375	9578300.0
888	2019-01-10	90.69999694824219	90.79000091552734	87.91799926757812	89.0999984741211	7478100.0
889	2019-01-11	90.6500015258789	91.14399719238281	90.0999984741211	90.11000061035156	7398200.0
890	2019-01-14	90.43000030517578	90.80999755859375	89.55000305175781	89.95999908447266	6084700.0
891	2019-01-15	91.5999984741211	91.91000366210938	90.19000244140625	90.63999938964844	10377900.0
892	2019-01-16	90.55000305175781	92.3499984741211	90.20999908447266	91.72000122070312	8475000.0
893	2019-01-17	90.4000015258789	90.87000274658203	89.80999755859375	90.25	10254500.0
894	2019-01-18	91.12000274658203	91.44000244140625	89.77999877929688	91.3499984741211	11958400.0
895	2019-01-22	89.94000244140625	90.97000122070312	89.08999633789062	90.33000183105469	7890300.0
896	2019-01-23	90.5	91.16999816894531	89.56999969482422	90.73999786376953	5595700.0
897	2019-01-24	92.19999694824219	92.98999786376953	90.55000305175781	90.66999816894531	9749100.0
898	2019-01-25	94.27999877929688	94.58000183105469	92.69000244140625	93.05000305175781	11664300.0
899	2019-01-28	92.30000305175781	93.41999816894531	90.69000244140625	93.30000305175781	7361100.0
900	2019-01-29	91.12000274658203	92.8499984741211	90.56999969482422	92.33000183105469	6399900.0
901	2019-01-30	92.41999816894531	93.33999633789062	90.9000015258789	92.0199966430664	11622800.0
902	2019-01-31	88.76000213623047	90.08999633789062	86.62000274658203	89.0199966430664	23729900.0
903	2019-02-01	90.01000213623047	90.5	88.25	88.36000061035156	10514600.0
904	2019-02-04	91.66000366210938	92.12000274658203	89.70999908447266	89.87999725341797	7084500.0
905	2019-02-05	92.2699966430664	92.3499984741211	91.36000061035156	91.91000366210938	5591300.0
906	2019-02-06	92.25	92.29000091552734	90.19000244140625	90.80000305175781	5939400.0
907	2019-02-07	90.8499984741211	91.70999908447266	90.01000213623047	91.11000061035156	7283800.0
908	2019-02-08	91.87000274658203	91.91000366210938	90.0	90.0199966430664	7642100.0
909	2019-02-11	92.69000244140625	93.75	92.1500015258789	92.25	6455900.0
910	2019-02-12	94.37999725341797	94.51000213623047	93.19999694824219	93.44000244140625	7497000.0
911	2019-02-13	94.01000213623047	96.04000091552734	93.84400177001953	94.58999633789062	8577900.0
912	2019-02-14	94.41999816894531	94.98999786376953	93.0999984741211	93.6500015258789	6579200.0
913	2019-02-15	94.91000366210938	95.43000030517578	94.44999694824219	95.0	6080200.0
914	2019-02-19	95.0199966430664	95.30000305175781	94.05999755859375	94.44999694824219	8092400.0
915	2019-02-20	94.7300033569336	95.72000122070312	93.9800033569336	95.0	8154100.0
916	2019-02-21	94.95999908447266	95.51000213623047	94.33000183105469	94.72000122070312	6410000.0
917	2019-02-22	95.9800033569336	96.0	95.06999969482422	95.23999786376953	4898000.0
918	2019-02-25	96.69999694824219	97.30400085449219	96.0	96.06999969482422	7470700.0
919	2019-02-26	96.58999633789062	96.81999969482422	95.52999877929688	96.33999633789062	5906400.0
920	2019-02-27	97.86000061035156	98.04000091552734	95.93000030517578	96.11000061035156	5565400.0
921	2019-02-28	98.06999969482422	98.5250015258789	97.08000183105469	97.66000366210938	6151800.0
922	2019-03-01	98.80000305175781	99.44999694824219	98.33999633789062	98.91999816894531	5434000.0
923	2019-03-04	96.56999969482422	98.5	95.33999633789062	98.02999877929688	7855800.0
924	2019-03-05	96.52999877929688	97.13999938964844	96.1500015258789	96.6500015258789	6321900.0
925	2019-03-06	96.45999908447266	97.27999877929688	95.91000366210938	96.5199966430664	3226500.0
926	2019-03-07	96.20999908447266	96.75	95.30000305175781	96.16999816894531	6170100.0
927	2019-03-08	95.69000244140625	95.7699966430664	94.51000213623047	95.04000091552734	4577700.0
928	2019-03-11	97.44999694824219	97.56999969482422	95.9540023803711	96.01000213623047	5387500.0
929	2019-03-12	97.5	98.08000183105469	96.9000015258789	98.0	5624500.0
930	2019-03-13	99.30999755859375	100.58999633789062	98.13999938964844	98.19999694824219	9356600.0
931	2019-03-14	99.02999877929688	99.66999816894531	98.93000030517578	99.45999908447266	5414700.0
932	2019-03-15	100.7300033569336	101.26000213623047	99.33000183105469	99.4000015258789	10960900.0
933	2019-03-18	100.2699966430664	101.83000183105469	99.37000274658203	101.20999908447266	6454000.0
934	2019-03-19	101.54000091552734	101.68499755859375	100.5999984741211	100.5999984741211	6965100.0
935	2019-03-20	102.30999755859375	103.05000305175781	100.83999633789062	101.44999694824219	6462900.0
936	2019-03-21	104.1500015258789	104.55999755859375	102.08499908447266	102.1500015258789	7216700.0
937	2019-03-22	101.2699966430664	104.0	101.25	103.87000274658203	7195000.0
938	2019-03-25	101.55000305175781	102.18000030517578	100.51000213623047	100.94000244140625	5117700.0
939	2019-03-26	103.1500015258789	103.28500366210938	101.75	102.33999633789062	4498000.0
940	2019-03-27	103.06999969482422	104.16999816894531	101.73999786376953	103.19999694824219	5450200.0
941	2019-03-28	103.86000061035156	104.01000213623047	102.66999816894531	103.44999694824219	4459900.0
942	2019-03-29	103.83999633789062	104.69999694824219	103.45999908447266	104.5199966430664	5625500.0
943	2019-04-01	105.55000305175781	105.76000213623047	103.8499984741211	104.98999786376953	6157200.0
944	2019-04-02	105.2300033569336	105.76000213623047	104.66000366210938	105.76000213623047	4177400.0
945	2019-04-03	104.69000244140625	105.97000122070312	104.48999786376953	105.91000366210938	5441900.0
946	2019-04-04	104.45999908447266	104.97000122070312	102.6500015258789	104.69999694824219	7996800.0
947	2019-04-05	105.7300033569336	105.80000305175781	104.62000274658203	104.83999633789062	8573800.0
948	2019-04-08	106.56999969482422	107.0	104.66999816894531	105.66000366210938	9261800.0
949	2019-04-09	106.93000030517578	107.51000213623047	105.83000183105469	106.05999755859375	7217100.0
950	2019-04-10	107.51000213623047	107.7699966430664	106.38999938964844	107.1500015258789	6561800.0
951	2019-04-11	106.45999908447266	107.73999786376953	105.91000366210938	107.51000213623047	7681000.0
952	2019-04-12	108.4800033569336	108.54000091552734	106.41000366210938	107.02999877929688	6997700.0
953	2019-04-15	108.13999938964844	109.0	107.30999755859375	108.58000183105469	4480100.0
954	2019-04-16	108.19999694824219	108.80000305175781	107.58000183105469	108.80000305175781	3766100.0
955	2019-04-17	108.80999755859375	108.86000061035156	107.25	107.80500030517578	5353700.0
956	2019-04-18	107.36000061035156	108.44999694824219	105.08000183105469	108.36000061035156	10220700.0
957	2019-04-22	106.80999755859375	107.18000030517578	106.0199966430664	106.79000091552734	6408500.0
958	2019-04-23	106.9000015258789	107.51000213623047	106.44000244140625	107.0999984741211	8564200.0
959	2019-04-24	107.22000122070312	108.38999938964844	106.41999816894531	107.11000061035156	9553100.0
960	2019-04-25	110.22000122070312	110.91999816894531	108.5199966430664	108.5199966430664	10959400.0
961	2019-04-26	110.55999755859375	110.56999969482422	107.87999725341797	109.72000122070312	7683200.0
962	2019-04-29	112.44000244140625	113.0	110.44000244140625	110.69999694824219	6989300.0
963	2019-04-30	112.7699966430664	113.22000122070312	111.19999694824219	112.44000244140625	6489400.0
964	2019-05-01	110.94000244140625	113.69000244140625	110.91999816894531	113.20999908447266	5442200.0
965	2019-05-02	109.69999694824219	111.16000366210938	108.91000366210938	110.5999984741211	5272400.0
966	2019-05-03	111.95999908447266	112.12000274658203	110.25	110.56999969482422	4660500.0
967	2019-05-06	110.8499984741211	111.12000274658203	108.58000183105469	109.44000244140625	4722600.0
968	2019-05-07	108.94999694824219	110.16999816894531	107.63999938964844	110.16999816894531	6178700.0
969	2019-05-08	109.06999969482422	109.87999725341797	108.1500015258789	108.58000183105469	4118000.0
970	2019-05-09	109.7300033569336	110.13300323486328	107.24800109863281	108.0999984741211	4657300.0
971	2019-05-10	110.41000366210938	110.68000030517578	107.45999908447266	109.22000122070312	3750900.0
972	2019-05-13	106.83000183105469	108.62999725341797	106.5199966430664	107.5999984741211	5657900.0
973	2019-05-14	109.08999633789062	110.4000015258789	107.3499984741211	107.55999755859375	4559700.0
974	2019-05-15	111.5	111.93000030517578	108.30999755859375	108.58999633789062	5315300.0
975	2019-05-16	113.87000274658203	114.66000366210938	111.16000366210938	111.19999694824219	6031800.0
976	2019-05-17	112.80000305175781	114.25	112.24199676513672	113.06999969482422	4512400.0
977	2019-05-20	112.1500015258789	113.30999755859375	111.2300033569336	111.97000122070312	3631600.0
978	2019-05-21	112.43000030517578	113.12000274658203	111.68599700927734	112.66999816894531	4001400.0
979	2019-05-22	112.47000122070312	113.95999908447266	112.20999908447266	112.27999877929688	3091700.0
980	2019-05-23	109.9000015258789	111.70999908447266	109.05999755859375	111.47000122070312	7183600.0
981	2019-05-24	109.8499984741211	111.23999786376953	109.45999908447266	110.83999633789062	4832500.0
982	2019-05-28	111.79000091552734	113.13999938964844	110.5	110.56999969482422	6568300.0
983	2019-05-29	110.08000183105469	110.97000122070312	109.30999755859375	110.75	8166200.0
984	2019-05-30	111.41000366210938	111.56999969482422	110.08999633789062	110.63999938964844	3871800.0
985	2019-05-31	109.75	110.80000305175781	108.73999786376953	110.33000183105469	4913500.0
986	2019-06-03	105.5199966430664	111.08999633789062	103.95999908447266	111.08999633789062	11261200.0
987	2019-06-04	108.7300033569336	108.83000183105469	105.77999877929688	106.83000183105469	7280400.0
988	2019-06-05	110.7699966430664	110.87999725341797	109.45999908447266	110.04000091552734	6220200.0
989	2019-06-06	111.77999877929688	112.04000091552734	110.2699966430664	111.11000061035156	4744000.0
990	2019-06-07	114.0199966430664	115.13999938964844	112.08000183105469	112.30000305175781	5916400.0
991	2019-06-10	115.62000274658203	117.3499984741211	114.8499984741211	115.0999984741211	6483600.0
992	2019-06-11	114.5999984741211	117.44999694824219	113.29499816894531	116.97000122070312	5038900.0
993	2019-06-12	114.5	114.88999938964844	113.47000122070312	114.58999633789062	3914400.0
994	2019-06-13	115.72000122070312	115.81999969482422	114.58999633789062	114.81999969482422	4089400.0
995	2019-06-14	116.16999816894531	116.7300033569336	115.2699966430664	115.91000366210938	4242000.0
996	2019-06-17	117.16000366210938	117.33499908447266	116.37000274658203	116.58000183105469	4621600.0
997	2019-06-18	115.9800033569336	118.64600372314453	115.83999633789062	118.5999984741211	6793300.0
998	2019-06-19	117.13999938964844	117.33999633789062	115.22000122070312	116.0	5166000.0
999	2019-06-20	118.79000091552734	119.94999694824219	117.83999633789062	118.8499984741211	5437500.0
1000	2019-06-21	116.20999908447266	117.27999877929688	115.97000122070312	116.08000183105469	10651500.0
1001	2019-06-24	116.5	116.77300262451172	115.66000366210938	116.51000213623047	3369800.0
1002	2019-06-25	114.44000244140625	116.95999908447266	113.38999938964844	116.58000183105469	5393700.0
1003	2019-06-26	114.1500015258789	116.37999725341797	114.11499786376953	115.69999694824219	4637300.0
1004	2019-06-27	113.66999816894531	114.87000274658203	113.08000183105469	114.51000213623047	5139300.0
1005	2019-06-28	114.45999908447266	114.62000274658203	113.33000183105469	114.23999786376953	6679800.0
1006	2019-07-01	115.02999877929688	116.75	114.3499984741211	116.72000122070312	5566900.0
1007	2019-07-02	116.16999816894531	116.19999694824219	114.58000183105469	115.18000030517578	4153900.0
1008	2019-07-03	117.68000030517578	117.72000122070312	116.05999755859375	116.87999725341797	3288900.0
1009	2019-07-05	117.16000366210938	117.4000015258789	114.69000244140625	116.54000091552734	3801700.0
1010	2019-07-08	116.94999694824219	117.2249984741211	115.13999938964844	116.33999633789062	4983600.0
1011	2019-07-09	118.37000274658203	118.62000274658203	116.25	116.37000274658203	4739000.0
1012	2019-07-10	119.63999938964844	120.19999694824219	118.77999877929688	119.11000061035156	5879700.0
1013	2019-07-11	120.6500015258789	120.75	119.23999786376953	120.16999816894531	4999700.0
1014	2019-07-12	120.12000274658203	121.0	119.30999755859375	120.91999816894531	4540300.0
1015	2019-07-15	120.9000015258789	121.04000091552734	119.80000305175781	120.7699966430664	3721000.0
1016	2019-07-16	119.70999908447266	121.4800033569336	119.52999877929688	121.0999984741211	4006600.0
1017	2019-07-17	118.80999755859375	119.98999786376953	118.80000305175781	119.6500015258789	4627500.0
1018	2019-07-18	119.87000274658203	120.80000305175781	118.62999725341797	118.98999786376953	4436900.0
1019	2019-07-19	118.62999725341797	121.36000061035156	118.5999984741211	120.73999786376953	4916200.0
1020	2019-07-22	118.69000244140625	119.20999908447266	118.12000274658203	118.98999786376953	5676600.0
1021	2019-07-23	120.22000122070312	120.2699966430664	118.69499969482422	119.41999816894531	5016000.0
1022	2019-07-24	121.30000305175781	121.33000183105469	118.93000030517578	120.0	8969800.0
1023	2019-07-25	115.12000274658203	117.55000305175781	113.2300033569336	116.75	19417200.0
1024	2019-07-26	115.48999786376953	116.3499984741211	114.33999633789062	115.70999908447266	7995500.0
1025	2019-07-29	111.44999694824219	114.27999877929688	111.22000122070312	113.5	13820200.0
1026	2019-07-30	112.04000091552734	112.29000091552734	108.7699966430664	110.79000091552734	8456000.0
1027	2019-07-31	110.4000015258789	112.30000305175781	109.43000030517578	112.19999694824219	10096200.0
1028	2019-08-01	110.80000305175781	112.44999694824219	109.66500091552734	110.44999694824219	9436100.0
1029	2019-08-02	107.08999633789062	109.6500015258789	105.83000183105469	109.47000122070312	10466900.0
1030	2019-08-05	103.5999984741211	105.38999938964844	102.41000366210938	103.76000213623047	11745400.0
1031	2019-08-06	105.02999877929688	106.0	104.4800033569336	105.0	7740500.0
1032	2019-08-07	106.62999725341797	107.16000366210938	103.30000305175781	104.05999755859375	7622000.0
1033	2019-08-08	106.79000091552734	108.13999938964844	106.08000183105469	107.3499984741211	7815000.0
1034	2019-08-09	104.81999969482422	106.5199966430664	104.44999694824219	106.4000015258789	7777300.0
1035	2019-08-12	102.72000122070312	104.37999725341797	102.20999908447266	104.01000213623047	7896800.0
1036	2019-08-13	106.04000091552734	106.69999694824219	102.68000030517578	103.38999938964844	9788400.0
1037	2019-08-14	103.2699966430664	105.12999725341797	102.44000244140625	104.16999816894531	9538800.0
1038	2019-08-15	104.94999694824219	105.79000091552734	103.12999725341797	103.9000015258789	6975800.0
1039	2019-08-16	106.16000366210938	106.61000061035156	105.55000305175781	106.08000183105469	5840900.0
1040	2019-08-19	107.66999816894531	108.44000244140625	106.83000183105469	108.0	5718300.0
1041	2019-08-20	107.37000274658203	108.58000183105469	107.0199966430664	107.91000366210938	4358600.0
1042	2019-08-21	109.81999969482422	110.0199966430664	108.39800262451172	108.54000091552734	5415900.0
1043	2019-08-22	108.7699966430664	110.29000091552734	107.6500015258789	110.08000183105469	3863600.0
1044	2019-08-23	106.04000091552734	110.13999938964844	105.51000213623047	108.93000030517578	7456400.0
1045	2019-08-26	107.66000366210938	107.83000183105469	106.29000091552734	107.11000061035156	3666900.0
1046	2019-08-27	107.44999694824219	108.72000122070312	106.94999694824219	108.38999938964844	4937400.0
1047	2019-08-28	107.47000122070312	107.62999725341797	105.3499984741211	106.70999908447266	3256100.0
1048	2019-08-29	109.20999908447266	109.76000213623047	108.77999877929688	108.95999908447266	3930900.0
1049	2019-08-30	109.05000305175781	110.97000122070312	108.54000091552734	110.12999725341797	3957900.0
1050	2019-09-03	106.75	108.86000061035156	106.45999908447266	107.91999816894531	4037700.0
1051	2019-09-04	108.7300033569336	109.23500061035156	107.29000091552734	107.75	3691200.0
1052	2019-09-05	111.45999908447266	111.62999725341797	109.51000213623047	110.0	5348700.0
1053	2019-09-06	110.05000305175781	111.66999816894531	109.62000274658203	111.66000366210938	4675800.0
1054	2019-09-09	105.43000030517578	110.7699966430664	103.9000015258789	110.62000274658203	10959000.0
1055	2019-09-10	103.05000305175781	104.94999694824219	101.30999755859375	104.7699966430664	13428000.0
1056	2019-09-11	104.0199966430664	104.4800033569336	103.11000061035156	104.1500015258789	7006300.0
1057	2019-09-12	107.0999984741211	107.91500091552734	105.48999786376953	105.70999908447266	11585400.0
1058	2019-09-13	107.0	107.29000091552734	105.25	106.66000366210938	8390200.0
1059	2019-09-16	106.5199966430664	108.01000213623047	105.98999786376953	106.12999725341797	5215600.0
1060	2019-09-17	107.5	107.8949966430664	106.45999908447266	106.80999755859375	4097400.0
1061	2019-09-18	105.5999984741211	107.80000305175781	103.7300033569336	107.77999877929688	6624300.0
1062	2019-09-19	106.12000274658203	107.0199966430664	105.5999984741211	105.63999938964844	5017100.0
1063	2019-09-20	104.63999938964844	105.45999908447266	103.91000366210938	104.70999908447266	10427300.0
1064	2019-09-23	105.11000061035156	105.31999969482422	104.3499984741211	104.7300033569336	3312800.0
1065	2019-09-24	103.69000244140625	106.0999984741211	102.7300033569336	105.41000366210938	6367900.0
1066	2019-09-25	104.13999938964844	104.46299743652344	101.54000091552734	103.33999633789062	5457300.0
1067	2019-09-26	104.55000305175781	104.87000274658203	103.22000122070312	104.43000030517578	4719800.0
1068	2019-09-27	102.19999694824219	105.16999816894531	101.0999984741211	104.87000274658203	7189400.0
1069	2019-09-30	103.58999633789062	104.06999969482422	101.4800033569336	102.68000030517578	7390700.0
1070	2019-10-01	102.52999877929688	104.64099884033203	102.2300033569336	104.0	5694500.0
1071	2019-10-02	99.7300033569336	101.83000183105469	99.36000061035156	101.80999755859375	7879000.0
1072	2019-10-03	101.02999877929688	101.30999755859375	98.61000061035156	99.54000091552734	4846100.0
1073	2019-10-04	102.79000091552734	102.9800033569336	100.83999633789062	101.83999633789062	5458000.0
1074	2019-10-07	101.62000274658203	102.60700225830078	101.5199966430664	102.11000061035156	3711300.0
1075	2019-10-08	99.33000183105469	101.1500015258789	99.25	100.8499984741211	7027600.0
1076	2019-10-09	99.88999938964844	100.69000244140625	99.38500213623047	99.44000244140625	4988600.0
1077	2019-10-10	100.54000091552734	101.0	99.4000015258789	99.4000015258789	4281600.0
1078	2019-10-11	101.58000183105469	103.95999908447266	101.47000122070312	101.77999877929688	4762900.0
1079	2019-10-14	101.75	102.3499984741211	101.36699676513672	101.58999633789062	2953500.0
1080	2019-10-15	103.58999633789062	103.66000366210938	101.9000015258789	102.01000213623047	4579600.0
1081	2019-10-16	103.08999633789062	103.2300033569336	101.9000015258789	103.0	4327000.0
1082	2019-10-17	103.62999725341797	104.33999633789062	102.83999633789062	103.88999938964844	3996300.0
1083	2019-10-18	101.22000122070312	104.31999969482422	100.75	103.91999816894531	7260700.0
1084	2019-10-21	101.44000244140625	102.7300033569336	100.46499633789062	102.36000061035156	6694400.0
1085	2019-10-22	97.36000061035156	101.94999694824219	97.11499786376953	101.36000061035156	11298100.0
1086	2019-10-23	96.63999938964844	97.5999984741211	94.7699966430664	97.41999816894531	16470200.0
1087	2019-10-24	104.91000366210938	106.9800033569336	103.19000244140625	106.07499694824219	23689200.0
1088	2019-10-25	107.19000244140625	107.48999786376953	104.41999816894531	104.45999908447266	12070900.0
1089	2019-10-28	106.5999984741211	108.45999908447266	106.44999694824219	107.98999786376953	7004200.0
1090	2019-10-29	105.0	107.0199966430664	104.69499969482422	106.83999633789062	5420900.0
1091	2019-10-30	106.5	106.5999984741211	103.95999908447266	105.29000091552734	4204900.0
1092	2019-10-31	104.0999984741211	106.5	103.26000213623047	106.47000122070312	7200500.0
1093	2019-11-01	104.9800033569336	105.30000305175781	103.93000030517578	104.69999694824219	5489800.0
1094	2019-11-04	102.80999755859375	105.76000213623047	102.6050033569336	105.72000122070312	5818400.0
1095	2019-11-05	100.98999786376953	103.25	100.28500366210938	103.05000305175781	9236200.0
1096	2019-11-06	100.62999725341797	101.33999633789062	100.16999816894531	101.19999694824219	7332200.0
1097	2019-11-07	100.47000122070312	101.72000122070312	100.29000091552734	100.94000244140625	9088400.0
1098	2019-11-08	101.41999816894531	101.70999908447266	99.5999984741211	100.0250015258789	5451300.0
1099	2019-11-11	102.66999816894531	103.04000091552734	100.66000366210938	101.04000091552734	5391000.0
1100	2019-11-12	102.02999877929688	103.08999633789062	100.91999816894531	102.97000122070312	6715200.0
1101	2019-11-13	102.12000274658203	103.5999984741211	101.62999725341797	102.0	5246600.0
1102	2019-11-14	103.7300033569336	103.8499984741211	101.37000274658203	101.87000274658203	4978400.0
1103	2019-11-15	104.19999694824219	104.4800033569336	103.1050033569336	104.3499984741211	5639600.0
1104	2019-11-18	103.66000366210938	104.19999694824219	102.9800033569336	103.8499984741211	4830400.0
1105	2019-11-19	104.94999694824219	106.16999816894531	104.00800323486328	104.08000183105469	7954100.0
1106	2019-11-20	104.08999633789062	105.37999725341797	103.12000274658203	105.22000122070312	5953500.0
1107	2019-11-21	102.55000305175781	104.47000122070312	102.1500015258789	103.0	7525100.0
1108	2019-11-22	101.7699966430664	103.2300033569336	100.72000122070312	102.91999816894531	6448800.0
1109	2019-11-25	104.44999694824219	104.56999969482422	102.05999755859375	102.37999725341797	8336100.0
1110	2019-11-26	106.19999694824219	106.77999877929688	104.5	104.80000305175781	13126400.0
1111	2019-11-27	107.75	108.23999786376953	106.80000305175781	106.88999938964844	7553400.0
1112	2019-11-29	108.01000213623047	108.38999938964844	106.9000015258789	107.97000122070312	4439500.0
1113	2019-12-02	106.20999908447266	108.48999786376953	104.6500015258789	107.95999908447266	7182600.0
1114	2019-12-03	105.58999633789062	106.12999725341797	104.51000213623047	105.0	8947500.0
1115	2019-12-04	105.0	106.29000091552734	104.65499877929688	106.29000091552734	7848700.0
1116	2019-12-05	104.58999633789062	105.5	104.11000061035156	105.44999694824219	5635800.0
1117	2019-12-06	104.33999633789062	105.34400177001953	104.16000366210938	104.79000091552734	7018000.0
1118	2019-12-09	103.77999877929688	105.0999984741211	103.5999984741211	104.5999984741211	5641300.0
1119	2019-12-10	103.62000274658203	104.12999725341797	103.26000213623047	103.7699966430664	5316500.0
1120	2019-12-11	105.51000213623047	105.87000274658203	103.58999633789062	103.72000122070312	5779700.0
1121	2019-12-12	105.66999816894531	106.22000122070312	104.12999725341797	105.20999908447266	6379500.0
1122	2019-12-13	107.6500015258789	107.90499877929688	105.5199966430664	105.83000183105469	6998800.0
1123	2019-12-16	109.56999969482422	109.8280029296875	108.3499984741211	108.4000015258789	8465400.0
1124	2019-12-17	108.45999908447266	109.5999984741211	107.66999816894531	109.56999969482422	8165900.0
1125	2019-12-18	107.83000183105469	109.47000122070312	107.76000213623047	108.86000061035156	6477900.0
1126	2019-12-19	108.87999725341797	108.94000244140625	107.45999908447266	107.80000305175781	6590000.0
1127	2019-12-20	108.75	109.62000274658203	108.12999725341797	109.27999877929688	9823200.0
1128	2019-12-23	108.61000061035156	109.44999694824219	108.37999725341797	109.05000305175781	4659000.0
1129	2019-12-24	108.69000244140625	109.26000213623047	108.37999725341797	108.63999938964844	1680000.0
1130	2019-12-26	109.75	109.75	108.56999969482422	109.12999725341797	4049900.0
1131	2019-12-27	109.4000015258789	110.18000030517578	108.9000015258789	110.16699981689453	3379600.0
1132	2019-12-30	107.97000122070312	109.5999984741211	107.7300033569336	109.5199966430664	3769200.0
1133	2019-12-31	108.16999816894531	108.44999694824219	107.19999694824219	107.54000091552734	4080500.0
1134	2020-01-02	110.75	111.20999908447266	109.2750015258789	109.47000122070312	7418800.0
1135	2020-01-03	108.76000213623047	110.41999816894531	108.76000213623047	109.48999786376953	7098300.0
1136	2020-01-06	110.16999816894531	110.22000122070312	107.44000244140625	107.56999969482422	6764500.0
1137	2020-01-07	109.66999816894531	111.55999755859375	109.52999877929688	111.5	6898700.0
1138	2020-01-08	111.81999969482422	112.63999938964844	109.81999969482422	110.4000015258789	8293600.0
1139	2020-01-09	112.56999969482422	113.55999755859375	111.58999633789062	112.98999786376953	5944700.0
1140	2020-01-10	112.93000030517578	113.70999908447266	112.2699966430664	113.63999938964844	6965100.0
1141	2020-01-13	115.27999877929688	115.87999725341797	113.86000061035156	113.9800033569336	9652500.0
1142	2020-01-14	114.63999938964844	115.58999633789062	114.12000274658203	115.51499938964844	7182000.0
1143	2020-01-15	114.8499984741211	115.94999694824219	114.61000061035156	115.13999938964844	5955200.0
1144	2020-01-16	115.4000015258789	116.0	114.8499984741211	115.91999816894531	4770900.0
1145	2020-01-17	116.04000091552734	116.69999694824219	115.47000122070312	116.44999694824219	9730400.0
1146	2020-01-21	116.1500015258789	116.38999938964844	115.11000061035156	115.30999755859375	8746200.0
1147	2020-01-22	115.5	117.44999694824219	115.47000122070312	116.7300033569336	5305300.0
1148	2020-01-23	117.88999938964844	117.94000244140625	115.80000305175781	117.4000015258789	8533900.0
1149	2020-01-24	116.9800033569336	119.5999984741211	116.51000213623047	118.44999694824219	7124000.0
1150	2020-01-27	115.23999786376953	115.9800033569336	112.30999755859375	113.62999725341797	7002300.0
1151	2020-01-28	116.5199966430664	117.20999908447266	114.71499633789062	115.83000183105469	6433000.0
1152	2020-01-29	116.66000366210938	117.52999877929688	115.16000366210938	117.47000122070312	9236800.0
1153	2020-01-30	117.12000274658203	117.19999694824219	112.41999816894531	112.79000091552734	13653300.0
1154	2020-01-31	113.88999938964844	117.31999969482422	113.1500015258789	116.75	9467200.0
1155	2020-02-03	116.51000213623047	117.23999786376953	114.05000305175781	114.30000305175781	8234700.0
1156	2020-02-04	120.08000183105469	120.33999633789062	117.30000305175781	118.04000091552734	7396800.0
1157	2020-02-05	119.72000122070312	122.19000244140625	118.89099884033203	121.19999694824219	7595300.0
1158	2020-02-06	119.88999938964844	120.5999984741211	119.47000122070312	120.08999633789062	4020300.0
1159	2020-02-07	118.87999725341797	119.66999816894531	118.41000366210938	119.5999984741211	4166300.0
1160	2020-02-10	120.05999755859375	120.1500015258789	118.5	118.55999755859375	4868000.0
1161	2020-02-11	118.83999633789062	121.0	118.4000015258789	120.76000213623047	4677400.0
1162	2020-02-12	118.55999755859375	119.91000366210938	117.87000274658203	118.8499984741211	6482300.0
1163	2020-02-13	120.51000213623047	121.0999984741211	117.80000305175781	118.04000091552734	6066300.0
1164	2020-02-14	122.98999786376953	123.0	120.80000305175781	120.88999938964844	5769900.0
1165	2020-02-18	122.2699966430664	122.98999786376953	121.68000030517578	122.58000183105469	5085700.0
1166	2020-02-19	123.91000366210938	124.44999694824219	122.30000305175781	122.62999725341797	4878600.0
1167	2020-02-20	122.43000030517578	124.30999755859375	120.4000015258789	123.86000061035156	7212900.0
1168	2020-02-21	119.48999786376953	121.8499984741211	118.52999877929688	121.72000122070312	5894500.0
1169	2020-02-24	116.44000244140625	116.79000091552734	113.5199966430664	114.29000091552734	10139300.0
1170	2020-02-25	109.66000366210938	116.41500091552734	109.33000183105469	115.66999816894531	13636100.0
1171	2020-02-26	109.11000061035156	112.62999725341797	108.5999984741211	109.80999755859375	10301800.0
1172	2020-02-27	107.83999633789062	112.05000305175781	106.30000305175781	106.30000305175781	15461900.0
1173	2020-02-28	107.98999786376953	108.7300033569336	103.72000122070312	104.26000213623047	17213100.0
1174	2020-03-02	112.86000061035156	113.05000305175781	106.52999877929688	107.45999908447266	13367000.0
1175	2020-03-03	109.76000213623047	114.55999755859375	108.26000213623047	112.81999969482422	11912300.0
1176	2020-03-04	115.30000305175781	115.38999938964844	110.62000274658203	112.04000091552734	8245200.0
1177	2020-03-05	112.18000030517578	114.9000015258789	111.23999786376953	112.02999877929688	7671500.0
1178	2020-03-06	110.88999938964844	111.56999969482422	107.58000183105469	107.94999694824219	8524300.0
1179	2020-03-09	101.62999725341797	106.98999786376953	99.70999908447266	102.72000122070312	12458900.0
1180	2020-03-10	109.73999786376953	109.73999786376953	103.16999816894531	105.30000305175781	11748500.0
1181	2020-03-11	103.9000015258789	107.75	101.9800033569336	106.6500015258789	10756400.0
1182	2020-03-12	96.95999908447266	104.77999877929688	94.5	96.55999755859375	20114400.0
1183	2020-03-13	110.1500015258789	110.5999984741211	99.77999877929688	100.5199966430664	19170600.0
1184	2020-03-16	92.72000122070312	103.15499877929688	91.2300033569336	94.0	16204900.0
1185	2020-03-17	97.87000274658203	101.08000183105469	90.5199966430664	94.5	17969400.0
1186	2020-03-18	91.45999908447266	95.0999984741211	86.1500015258789	91.8550033569336	16073300.0
1187	2020-03-19	93.69000244140625	98.05999755859375	87.04000091552734	91.55999755859375	12181600.0
1188	2020-03-20	86.68000030517578	96.2300033569336	86.20999908447266	95.63999938964844	14874400.0
1189	2020-03-23	85.26000213623047	88.1500015258789	82.06999969482422	86.29000091552734	12969700.0
1190	2020-03-24	97.29000091552734	98.0	89.4000015258789	89.4000015258789	13936500.0
1191	2020-03-25	95.70999908447266	100.41999816894531	95.2699966430664	97.43000030517578	11814400.0
1192	2020-03-26	100.62999725341797	100.93000030517578	95.63500213623047	96.30999755859375	9451200.0
1193	2020-03-27	93.4800033569336	97.1050033569336	93.05999755859375	97.0	11312000.0
1194	2020-03-30	97.02999877929688	98.26000213623047	94.37000274658203	95.5	8948600.0
1195	2020-03-31	95.73999786376953	99.43099975585938	94.87000274658203	96.37999725341797	9881400.0
1196	2020-04-01	91.37999725341797	94.66999816894531	90.37999725341797	92.72000122070312	9628400.0
1197	2020-04-02	93.5199966430664	94.68000030517578	90.91999816894531	91.0999984741211	7077200.0
1198	2020-04-03	92.38999938964844	92.94999694824219	89.87999725341797	92.79000091552734	7699500.0
1199	2020-04-06	101.66999816894531	102.5	96.26000213623047	97.80000305175781	11999000.0
1200	2020-04-07	100.27999877929688	106.2300033569336	99.9000015258789	105.25499725341797	10291500.0
1201	2020-04-08	105.05999755859375	105.50499725341797	100.75	101.61000061035156	9385900.0
1202	2020-04-09	105.83999633789062	108.69999694824219	104.77999877929688	105.62999725341797	10894900.0
1203	2020-04-13	105.9800033569336	106.29000091552734	102.33999633789062	104.8499984741211	7716200.0
1204	2020-04-14	109.78500366210938	110.9800033569336	107.93000030517578	109.0	8417900.0
1205	2020-04-15	107.94999694824219	109.08999633789062	106.41999816894531	107.45999908447266	7821000.0
1206	2020-04-16	108.30999755859375	109.5250015258789	106.56999969482422	109.5	9575600.0
1207	2020-04-17	111.8499984741211	112.12000274658203	110.05400085449219	110.30000305175781	11069800.0
1208	2020-04-20	112.16999816894531	114.30000305175781	110.0250015258789	110.9000015258789	10730700.0
1209	2020-04-21	107.54000091552734	112.8499984741211	107.41000366210938	111.12000274658203	11736600.0
1210	2020-04-22	115.19000244140625	116.0	109.91000366210938	110.29000091552734	12874300.0
1211	2020-04-23	115.23999786376953	118.38500213623047	115.0	115.94000244140625	7563200.0
1212	2020-04-24	120.18000030517578	120.47000122070312	115.4000015258789	115.47000122070312	10677500.0
1213	2020-04-27	120.52999877929688	122.38700103759766	120.05500030517578	121.25	6678200.0
1214	2020-04-28	116.13999938964844	122.0	115.90299987792969	121.66000366210938	9192300.0
1215	2020-04-29	123.58000183105469	124.02999877929688	118.6449966430664	119.30000305175781	9891500.0
1216	2020-04-30	123.0	123.44999694824219	120.62000274658203	121.3499984741211	7569800.0
1217	2020-05-01	120.61000061035156	122.69999694824219	119.43000030517578	119.8499984741211	5613800.0
1218	2020-05-04	123.66000366210938	124.18000030517578	120.30999755859375	121.26000213623047	7674400.0
1219	2020-05-05	125.43000030517578	127.94000244140625	124.8499984741211	124.94000244140625	9241900.0
1220	2020-05-06	128.30999755859375	129.58999633789062	126.12000274658203	127.05000305175781	14031200.0
1221	2020-05-07	146.2899932861328	147.1999969482422	139.27999877929688	139.9199981689453	35487900.0
1222	2020-05-08	144.9600067138672	146.39999389648438	142.11000061035156	143.25	13159500.0
1223	2020-05-11	143.9600067138672	145.27000427246094	142.17999267578125	142.9600067138672	10273400.0
1224	2020-05-12	141.02999877929688	145.64999389648438	140.91000366210938	144.0	9757600.0
1225	2020-05-13	143.72999572753906	145.10000610351562	139.61000061035156	140.1999969482422	11142600.0
1226	2020-05-14	144.41000366210938	144.6999969482422	141.42999267578125	142.07000732421875	9272900.0
1227	2020-05-15	145.50999450683594	145.88999938964844	141.6300048828125	142.89999389648438	8361200.0
1228	2020-05-18	146.24000549316406	149.17999267578125	145.99000549316406	148.125	8576400.0
1229	2020-05-19	145.38999938964844	149.72000122070312	145.22000122070312	146.75	7779100.0
1230	2020-05-20	150.94000244140625	151.0800018310547	147.89999389648438	148.0	7811300.0
1231	2020-05-21	148.22000122070312	150.74000549316406	148.0399932861328	150.5800018310547	5612700.0
1232	2020-05-22	150.86000061035156	151.0	147.36000061035156	148.25999450683594	5724100.0
1233	2020-05-26	147.0	154.5500030517578	146.2899932861328	154.1199951171875	10267500.0
1234	2020-05-27	145.9600067138672	146.39999389648438	140.02000427246094	145.47999572753906	9554800.0
1235	2020-05-28	148.7899932861328	151.94500732421875	144.50999450683594	144.72999572753906	10026700.0
1236	2020-05-29	155.00999450683594	155.3300018310547	148.92999267578125	150.5	9861900.0
1237	2020-06-01	154.52999877929688	155.97000122070312	153.0500030517578	154.89999389648438	5658300.0
1238	2020-06-02	157.49000549316406	157.60000610351562	154.61000061035156	156.0	6344400.0
1239	2020-06-03	156.77999877929688	158.27099609375	155.1199951171875	157.49000549316406	6732800.0
1240	2020-06-04	154.60000610351562	159.47999572753906	153.63499450683594	156.6999969482422	7554500.0
1241	2020-06-05	156.0	156.33999633789062	150.0	152.97999572753906	8446100.0
1242	2020-06-08	156.08999633789062	156.2100067138672	153.11000061035156	154.27999877929688	5494400.0
1243	2020-06-09	156.86000061035156	158.2100067138672	155.59500122070312	155.7899932861328	7265600.0
1244	2020-06-10	159.91000366210938	160.88999938964844	157.60000610351562	157.60000610351562	5881800.0
1245	2020-06-11	153.0399932861328	159.5	152.9149932861328	158.33999633789062	9041700.0
1246	2020-06-12	155.25999450683594	157.2100067138672	151.88999938964844	157.05999755859375	7038100.0
1247	2020-06-15	157.5500030517578	157.9199981689453	152.22000122070312	152.6300048828125	5115000.0
1248	2020-06-16	161.22000122070312	162.8300018310547	158.3000030517578	160.19000244140625	6537300.0
1249	2020-06-17	163.8300018310547	164.9600067138672	161.66000366210938	162.83999633789062	5582600.0
1250	2020-06-18	168.0500030517578	168.8300018310547	164.30999755859375	164.72000122070312	8583700.0
1251	2020-06-19	164.36000061035156	171.1199951171875	164.00999450683594	170.60000610351562	11332700.0
1252	2020-06-22	170.25999450683594	170.89999389648438	165.5500030517578	165.5800018310547	7793800.0
1253	2020-06-23	172.7899932861328	175.39999389648438	170.39999389648438	172.0	7693900.0
1254	2020-06-24	168.0	173.47999572753906	164.2899932861328	170.59500122070312	8931800.0
1255	2020-06-25	172.5	172.77999877929688	168.19000244140625	169.0	6650700.0
1256	2020-06-26	170.8699951171875	173.7100067138672	168.60000610351562	173.7100067138672	8158700.0
1257	2020-06-29	168.35000610351562	171.47999572753906	165.55999755859375	171.47999572753906	5423700.0
1258	2020-06-30	174.22999572753906	174.69000244140625	169.41000366210938	170.6999969482422	6831900.0
1259	2020-07-01	177.42999267578125	178.23500061035156	172.55999755859375	174.625	6869600.0
1260	2020-07-02	177.2100067138672	179.8000030517578	176.72000122070312	179.69000244140625	5943600.0
1261	2020-07-06	176.17999267578125	181.24000549316406	174.4600067138672	180.2899932861328	8348300.0
1262	2020-07-07	177.27999877929688	179.9499969482422	176.30999755859375	177.69000244140625	5529400.0
1263	2020-07-08	181.57000732421875	182.63999938964844	178.5	178.88999938964844	7233500.0
1264	2020-07-09	183.22999572753906	183.99000549316406	179.14999389648438	183.39999389648438	6340000.0
1265	2020-07-10	178.39999389648438	182.52000427246094	177.1300048828125	181.6300048828125	7583200.0
1266	2020-07-13	171.50999450683594	180.66000366210938	170.74000549316406	180.4199981689453	10234800.0
1267	2020-07-14	172.3000030517578	172.60000610351562	164.3300018310547	168.75	10624500.0
1268	2020-07-15	172.05999755859375	173.36000061035156	169.00999450683594	172.99000549316406	6659700.0
1269	2020-07-16	169.80999755859375	171.33999633789062	166.5	169.89999389648438	6630600.0
1270	2020-07-17	173.9199981689453	174.55999755859375	169.5399932861328	171.5	7354000.0
1271	2020-07-20	178.82000732421875	179.63999938964844	172.67999267578125	174.64999389648438	6025000.0
1272	2020-07-21	175.5800018310547	179.4600067138672	174.32000732421875	179.25	5698400.0
1273	2020-07-22	178.4199981689453	179.49000549316406	175.72999572753906	176.16000366210938	4669000.0
1274	2020-07-23	173.86000061035156	180.75	171.94000244140625	178.14999389648438	6999600.0
1275	2020-07-24	172.55999755859375	173.60000610351562	169.0800018310547	171.0800018310547	6256100.0
1276	2020-07-27	177.97999572753906	178.4600067138672	172.38999938964844	173.9199981689453	6868800.0
1277	2020-07-28	176.27000427246094	179.5800018310547	176.00999450683594	178.00999450683594	6125700.0
1278	2020-07-29	184.60000610351562	185.44000244140625	178.27000427246094	178.4499969482422	15436600.0
1279	2020-07-30	192.50999450683594	198.66000366210938	189.13099670410156	191.80999755859375	16803600.0
1280	2020-07-31	196.07000732421875	196.35000610351562	191.69000244140625	193.0500030517578	10863400.0
1281	2020-08-03	197.07000732421875	199.39999389648438	195.22000122070312	198.25	7958700.0
1282	2020-08-04	197.3300018310547	199.10000610351562	195.52099609375	196.35000610351562	5771600.0
1283	2020-08-05	202.91000366210938	204.22999572753906	198.08999633789062	199.0	7565800.0
1284	2020-08-06	204.08999633789062	204.16000366210938	198.8800048828125	202.0	5821400.0
1285	2020-08-07	198.6300048828125	203.9510040283203	196.6999969482422	203.7100067138672	6525300.0
1286	2020-08-10	193.32000732421875	199.85000610351562	191.69000244140625	198.6999969482422	8792200.0
1287	2020-08-11	189.02999877929688	193.53500366210938	186.52000427246094	192.0	9155300.0
1288	2020-08-12	191.32000732421875	192.50999450683594	189.39999389648438	190.0	7936600.0
1289	2020-08-13	193.07000732421875	195.1300048828125	191.47999572753906	192.10000610351562	10082400.0
1290	2020-08-14	191.4600067138672	195.468994140625	190.50999450683594	195.19000244140625	4848000.0
1291	2020-08-17	196.2899932861328	197.4199981689453	193.25	193.9199981689453	6279300.0
1292	2020-08-18	194.57000732421875	198.75	194.0	197.72999572753906	5362500.0
1293	2020-08-19	192.44000244140625	196.83999633789062	191.9199981689453	195.05999755859375	6865300.0
1294	2020-08-20	198.17999267578125	198.6999969482422	191.50999450683594	192.05999755859375	6773000.0
1295	2020-08-21	196.7899932861328	199.10000610351562	196.22000122070312	197.92999267578125	6092500.0
1296	2020-08-24	198.8800048828125	201.0989990234375	196.57000732421875	200.0	5404100.0
1297	2020-08-25	201.6699981689453	201.9600067138672	196.24000549316406	198.49000549316406	5108200.0
1298	2020-08-26	203.47999572753906	205.35000610351562	200.25	202.52999877929688	6072200.0
1299	2020-08-27	204.33999633789062	207.0	202.3000030517578	206.80999755859375	6051900.0
1300	2020-08-28	204.47999572753906	205.41600036621094	202.4199981689453	205.41600036621094	4580300.0
1301	2020-08-31	204.13999938964844	205.2519989013672	202.29800415039062	203.6999969482422	5628700.0
1302	2020-09-01	208.92999267578125	209.8800048828125	205.14500427246094	205.58999633789062	6234600.0
1303	2020-09-02	210.82000732421875	212.4499969482422	204.60000610351562	211.6219940185547	7219500.0
1304	2020-09-03	204.99000549316406	206.58999633789062	194.9499969482422	205.69000244140625	16006900.0
1305	2020-09-04	191.83999633789062	201.83999633789062	182.85000610351562	200.98500061035156	17034100.0
1306	2020-09-08	185.9499969482422	191.75	184.6999969482422	184.6999969482422	9282400.0
1307	2020-09-09	194.60000610351562	195.75	187.3000030517578	191.0	8542000.0
1308	2020-09-10	190.08999633789062	198.22000122070312	187.83999633789062	196.08999633789062	6580700.0
1309	2020-09-11	184.0	192.10000610351562	180.92999267578125	191.46200561523438	8110400.0
1310	2020-09-14	186.9600067138672	188.60000610351562	184.3800048828125	186.0	7053100.0
1311	2020-09-15	186.02000427246094	190.4499969482422	184.17999267578125	190.0500030517578	7763400.0
1312	2020-09-16	180.91000366210938	189.33999633789062	180.6699981689453	187.09500122070312	8170100.0
1313	2020-09-17	175.7899932861328	178.74000549316406	173.7899932861328	176.6300048828125	11840100.0
1314	2020-09-18	176.07000732421875	178.25	171.6300048828125	176.6999969482422	13557200.0
1315	2020-09-21	183.2100067138672	183.4499969482422	174.0800018310547	174.83999633789062	13765600.0
1316	2020-09-22	187.77999877929688	188.05999755859375	182.18499755859375	186.7899932861328	8939300.0
1317	2020-09-23	181.61000061035156	188.47000122070312	181.10000610351562	188.38999938964844	6782400.0
1318	2020-09-24	182.19000244140625	184.89999389648438	179.60000610351562	180.1699981689453	7374500.0
1319	2020-09-25	187.25	187.9199981689453	180.1300048828125	182.39999389648438	7606500.0
1320	2020-09-28	192.02000427246094	192.47000122070312	188.08999633789062	191.0	7590600.0
1321	2020-09-29	194.5	195.77999877929688	191.11000061035156	192.63999938964844	6732600.0
1322	2020-09-30	197.02999877929688	198.72000122070312	193.31100463867188	194.05999755859375	7939600.0
1323	2020-10-01	196.94000244140625	201.27000427246094	196.2209930419922	199.25999450683594	7268900.0
1324	2020-10-02	191.91000366210938	196.2100067138672	189.25	192.72999572753906	6546400.0
1325	2020-10-05	196.85000610351562	196.91000366210938	192.16000366210938	193.5500030517578	5024100.0
1326	2020-10-06	191.66000366210938	197.3699951171875	190.8800048828125	196.1300048828125	5921800.0
1327	2020-10-07	194.61000061035156	195.7100067138672	193.3300018310547	193.91000366210938	4228700.0
1328	2020-10-08	193.05999755859375	196.8699951171875	192.6699981689453	196.75	5582600.0
1329	2020-10-09	197.27000427246094	197.35000610351562	192.60000610351562	194.36000061035156	7082400.0
1330	2020-10-12	201.50999450683594	204.0800018310547	196.6320037841797	199.8699951171875	10603200.0
1331	2020-10-13	207.74000549316406	209.02000427246094	200.11000061035156	202.44000244140625	8145300.0
1332	2020-10-14	203.60000610351562	208.947998046875	200.5	208.20399475097656	8588100.0
1333	2020-10-15	203.13999938964844	203.47999572753906	198.1280059814453	199.99000549316406	7626700.0
1334	2020-10-16	204.4499969482422	207.47000122070312	202.22000122070312	204.44000244140625	9662200.0
1335	2020-10-19	200.05999755859375	207.22999572753906	199.10000610351562	205.52000427246094	6566700.0
1336	2020-10-20	201.9600067138672	205.47000122070312	200.30999755859375	201.13999938964844	4867700.0
1337	2020-10-21	213.07000732421875	215.8300018310547	206.02000427246094	208.3000030517578	17247200.0
1338	2020-10-22	203.92999267578125	212.33999633789062	202.13999938964844	211.89999389648438	12398300.0
1339	2020-10-23	203.0399932861328	206.24000549316406	201.2100067138672	206.24000549316406	6644700.0
1340	2020-10-26	197.22000122070312	203.88999938964844	195.0500030517578	200.66000366210938	7716000.0
1341	2020-10-27	200.42999267578125	201.32000732421875	197.72000122070312	198.7899932861328	4754400.0
1342	2020-10-28	192.30999755859375	198.38999938964844	191.5	196.9600067138672	8050000.0
1343	2020-10-29	195.0399932861328	197.58999633789062	192.30999755859375	194.0800018310547	7627100.0
1344	2020-10-30	186.1300048828125	195.3300018310547	182.9199981689453	193.2899932861328	12029700.0
1345	2020-11-02	187.75999450683594	192.7050018310547	185.0500030517578	189.00999450683594	14386000.0
1346	2020-11-03	179.80999755859375	188.75	174.80999755859375	177.94000244140625	31656000.0
1347	2020-11-04	194.2899932861328	195.0	184.11000061035156	186.75999450683594	16107000.0
1348	2020-11-05	204.55999755859375	204.9199981689453	199.3699951171875	202.3000030517578	15188500.0
1349	2020-11-06	202.72999572753906	204.9199981689453	198.5500030517578	204.60000610351562	8075100.0
1350	2020-11-09	184.72000122070312	196.07000732421875	184.44000244140625	195.74000549316406	18986400.0
1351	2020-11-10	183.36000061035156	186.7100067138672	178.60000610351562	184.97999572753906	13144300.0
1352	2020-11-11	192.33999633789062	193.10000610351562	186.39999389648438	187.4980010986328	9151700.0
1353	2020-11-12	189.10000610351562	194.89999389648438	188.42999267578125	193.9499969482422	7096100.0
1354	2020-11-13	188.6199951171875	191.72999572753906	186.85000610351562	191.10699462890625	6017200.0
1355	2020-11-16	191.94000244140625	192.3800048828125	183.5399932861328	185.19000244140625	10127800.0
1356	2020-11-17	192.3000030517578	194.6300048828125	190.6300048828125	192.1300048828125	6448800.0
1357	2020-11-18	190.1199951171875	192.9499969482422	189.5399932861328	192.58999633789062	8095400.0
1358	2020-11-19	190.89999389648438	192.75	189.57000732421875	190.82000732421875	9391500.0
1359	2020-11-20	192.6699981689453	194.72999572753906	190.9600067138672	192.47000122070312	11514100.0
1360	2020-11-23	200.82000732421875	202.16000366210938	193.9199981689453	194.52999877929688	12020000.0
1361	2020-11-24	206.0	207.07899475097656	198.86000061035156	204.0	14781600.0
1362	2020-11-25	214.4600067138672	216.07000732421875	206.22999572753906	206.2899932861328	13817500.0
1363	2020-11-27	211.38999938964844	213.83999633789062	208.6199951171875	213.1999969482422	5363200.0
1364	2020-11-30	214.1199951171875	215.8300018310547	207.08999633789062	212.50999450683594	12976100.0
1365	2020-12-01	216.5399932861328	220.57000732421875	214.33999633789062	217.14999389648438	10137400.0
1366	2020-12-02	212.55999755859375	215.75	210.5	215.60000610351562	7537400.0
1367	2020-12-03	214.5399932861328	216.92999267578125	213.11000061035156	213.3300018310547	7645200.0
1368	2020-12-04	217.77000427246094	218.55299377441406	213.00999450683594	214.8800048828125	6214600.0
1369	2020-12-07	217.92999267578125	219.32000732421875	216.30999755859375	217.38999938964844	5363400.0
1370	2020-12-08	216.94000244140625	218.72000122070312	215.57000732421875	216.3249969482422	5419600.0
1371	2020-12-09	210.8000030517578	218.94000244140625	209.25	217.0	7807500.0
1372	2020-12-10	215.33999633789062	216.22999572753906	206.64999389648438	208.36000061035156	6556800.0
1373	2020-12-11	214.05999755859375	215.0	210.4199981689453	213.38999938964844	4283400.0
1374	2020-12-14	220.7899932861328	223.16000366210938	215.0	215.9499969482422	9759400.0
1375	2020-12-15	221.60000610351562	222.30999755859375	217.1199951171875	221.92999267578125	6508100.0
1376	2020-12-16	230.1999969482422	231.14999389648438	224.61000061035156	224.8000030517578	10110000.0
1377	2020-12-17	235.50999450683594	238.10000610351562	232.39999389648438	234.50999450683594	8914100.0
1378	2020-12-18	236.4499969482422	237.1699981689453	232.27999877929688	236.66000366210938	11534700.0
1379	2020-12-21	237.72000122070312	239.75100708007812	232.2010040283203	232.6199951171875	8156000.0
1380	2020-12-22	243.49000549316406	243.67999267578125	238.08999633789062	240.1649932861328	6331700.0
1381	2020-12-23	239.44000244140625	244.25	238.3300018310547	243.60000610351562	6421300.0
1382	2020-12-24	238.63999938964844	242.1199951171875	238.08999633789062	240.36000061035156	3053800.0
1383	2020-12-28	235.72999572753906	243.5	235.25	243.5	7079500.0
1384	2020-12-29	231.02999877929688	236.25	229.67999267578125	236.0	8316100.0
1385	2020-12-30	231.50999450683594	233.83999633789062	230.02000427246094	232.19000244140625	6017600.0
1386	2020-12-31	234.1999969482422	234.69000244140625	229.69000244140625	232.0	5002700.0
1387	2021-01-04	231.9199981689453	237.9969940185547	227.53500366210938	237.8000030517578	8148700.0
1388	2021-01-05	234.91000366210938	235.63999938964844	229.8000030517578	230.47000122070312	5047800.0
1389	2021-01-06	226.8300018310547	232.49000549316406	225.70199584960938	228.94000244140625	9211700.0
1390	2021-01-07	235.0399932861328	235.60000610351562	229.22000122070312	229.4600067138672	7107900.0
1391	2021-01-08	242.4600067138672	242.91000366210938	236.06900024414062	237.42999267578125	6767700.0
1392	2021-01-11	237.5	240.83999633789062	234.08999633789062	238.0399932861328	5073100.0
1393	2021-01-12	237.63999938964844	238.8000030517578	233.8300018310547	237.6199951171875	4136600.0
1394	2021-01-13	244.89999389648438	247.44000244140625	236.5399932861328	236.57000732421875	7354900.0
1395	2021-01-14	242.05999755859375	249.85000610351562	241.5399932861328	246.8699951171875	6976700.0
1396	2021-01-15	239.7899932861328	244.56300354003906	235.03399658203125	242.25	8373300.0
1397	2021-01-19	247.25	248.74000549316406	241.0	243.3000030517578	7436800.0
1398	2021-01-20	244.25999450683594	249.64999389648438	244.13999938964844	248.85000610351562	5803200.0
1399	2021-01-21	248.63999938964844	250.3699951171875	243.5800018310547	246.6699981689453	10336600.0
1400	2021-01-22	252.0	254.38999938964844	246.1999969482422	246.64999389648438	7800500.0
1401	2021-01-25	247.75	254.38999938964844	242.22000122070312	253.8000030517578	8499400.0
1402	2021-01-26	241.0	248.75999450683594	240.02999877929688	246.89999389648438	7883000.0
1403	2021-01-27	229.94000244140625	235.39999389648438	225.0	234.6999969482422	11787000.0
1404	2021-01-28	237.7899932861328	241.55499267578125	232.2100067138672	235.0	8295500.0
1405	2021-01-29	234.30999755859375	240.8699951171875	232.66000366210938	238.64999389648438	9805800.0
1406	2021-02-01	241.85000610351562	244.13999938964844	235.39999389648438	238.3699951171875	7788200.0
1407	2021-02-02	249.10000610351562	250.19000244140625	240.52999877929688	243.61000061035156	7082800.0
1408	2021-02-03	251.89999389648438	254.31500244140625	247.38999938964844	253.9600067138672	13545700.0
1409	2021-02-04	270.42999267578125	274.94000244140625	260.8500061035156	265.3399963378906	23840900.0
1410	2021-02-05	269.44000244140625	270.0	264.7099914550781	268.6099853515625	7978600.0
1411	2021-02-08	282.1700134277344	282.6990051269531	274.6239929199219	276.8800048828125	10065500.0
1412	2021-02-09	284.20001220703125	286.8900146484375	276.510009765625	280.3800048828125	8697000.0
1413	2021-02-10	283.17999267578125	286.0799865722656	278.4010009765625	285.1000061035156	9364500.0
1414	2021-02-11	285.0299987792969	302.1000061035156	281.6000061035156	287.3299865722656	21371100.0
1415	2021-02-12	298.3699951171875	299.3399963378906	289.32000732421875	292.6400146484375	11882200.0
1416	2021-02-16	304.7900085449219	309.1400146484375	298.17999267578125	306.3999938964844	13597700.0
1417	2021-02-17	297.20001220703125	301.5	290.55999755859375	297.6300048828125	9879800.0
1418	2021-02-18	290.80999755859375	292.9700012207031	285.0299987792969	291.1300048828125	9715500.0
1419	2021-02-19	286.9200134277344	293.94000244140625	285.4599914550781	292.1199951171875	9413800.0
1420	2021-02-22	273.8500061035156	285.0	273.2900085449219	281.4200134277344	13132500.0
1421	2021-02-23	265.0	267.25	252.55999755859375	259.69000244140625	20440300.0
1422	2021-02-24	266.07000732421875	268.6659851074219	259.1000061035156	266.1050109863281	10840000.0
1423	2021-02-25	253.94000244140625	266.0	251.4199981689453	262.760009765625	13403300.0
1424	2021-02-26	259.8500061035156	261.8599853515625	253.11399841308594	257.45001220703125	11915200.0
1425	2021-03-01	273.6300048828125	274.5400085449219	265.7200012207031	268.8949890136719	10558500.0
1426	2021-03-02	269.19000244140625	277.5	268.9100036621094	275.9599914550781	8484900.0
1427	2021-03-03	255.05999755859375	267.6600036621094	253.25	265.0199890136719	10841800.0
1428	2021-03-04	239.07000732421875	254.8000030517578	232.27000427246094	251.75999450683594	18878800.0
1429	2021-03-05	239.0500030517578	243.7480010986328	223.08999633789062	243.1199951171875	16830200.0
1430	2021-03-08	226.08999633789062	241.3300018310547	225.64999389648438	239.0	13340300.0
1431	2021-03-09	241.75999450683594	244.44000244140625	236.0399932861328	240.97999572753906	12071200.0
1432	2021-03-10	242.07000732421875	249.9600067138672	241.27000427246094	249.30999755859375	9508000.0
1433	2021-03-11	253.8300018310547	254.9199981689453	246.52999877929688	247.1199951171875	9234200.0
1434	2021-03-12	250.35000610351562	251.54800415039062	244.30299377441406	249.49000549316406	7609700.0
1435	2021-03-15	249.97999572753906	252.0	246.7899932861328	251.41799926757812	7052100.0
1436	2021-03-16	249.30999755859375	254.77999877929688	247.5500030517578	253.4199981689453	7370400.0
1437	2021-03-17	251.47000122070312	254.46099853515625	242.89999389648438	245.83999633789062	6340100.0
1438	2021-03-18	238.41000366210938	247.27000427246094	237.8000030517578	246.4600067138672	9318900.0
1439	2021-03-19	241.27999877929688	243.14999389648438	237.1300048828125	239.6300048828125	10555100.0
1440	2021-03-22	244.38499450683594	246.9499969482422	240.85000610351562	242.02999877929688	5790200.0
1441	2021-03-23	243.77000427246094	246.83999633789062	242.25	245.5500030517578	5093200.0
1442	2021-03-24	234.27000427246094	244.97000122070312	233.75999450683594	244.49000549316406	6097300.0
1443	2021-03-25	234.24000549316406	235.33999633789062	227.52000427246094	232.6300048828125	8846600.0
1444	2021-03-26	241.02999877929688	241.30999755859375	232.3000030517578	233.61900329589844	8217600.0
1445	2021-03-29	235.6699981689453	243.1999969482422	233.61000061035156	241.5800018310547	7510900.0
1446	2021-03-30	236.5399932861328	238.36000061035156	232.6300048828125	236.8800048828125	6242000.0
1447	2021-03-31	242.83999633789062	245.22999572753906	237.27000427246094	238.11000061035156	7633400.0
1448	2021-04-01	247.5399932861328	252.6490020751953	246.0399932861328	248.0399932861328	6990100.0
1449	2021-04-05	251.02000427246094	251.75999450683594	245.6999969482422	250.50999450683594	5744400.0
1450	2021-04-06	253.19000244140625	255.0	249.5	251.64999389648438	5580400.0
1451	2021-04-07	255.60000610351562	259.2200012207031	251.07000732421875	253.0749969482422	7243200.0
1452	2021-04-08	264.5	265.0	258.1700134277344	260.1600036621094	9059100.0
1453	2021-04-09	266.7699890136719	266.94000244140625	261.3800048828125	262.9800109863281	6689700.0
1454	2021-04-12	269.0299987792969	270.3299865722656	262.5899963378906	265.3900146484375	6681200.0
1455	2021-04-13	275.42999267578125	276.8699951171875	271.0	271.2669982910156	7284400.0
1456	2021-04-14	267.2099914550781	277.8599853515625	266.20001220703125	275.8399963378906	8507200.0
1457	2021-04-15	274.0	276.1199951171875	270.1600036621094	271.3599853515625	7542800.0
1458	2021-04-16	269.8699951171875	274.1499938964844	268.5899963378906	273.1600036621094	6061600.0
1459	2021-04-19	267.9100036621094	268.5	263.8999938964844	267.1300048828125	5258200.0
1460	2021-04-20	264.42999267578125	272.5799865722656	262.239990234375	269.6199951171875	6208400.0
1461	2021-04-21	264.8900146484375	266.0	259.2699890136719	261.4100036621094	4669100.0
1462	2021-04-22	262.2699890136719	268.1600036621094	259.3999938964844	265.1300048828125	5983200.0
1463	2021-04-23	266.0299987792969	267.7900085449219	260.9700012207031	260.9700012207031	6297500.0
1464	2021-04-26	271.7200012207031	271.75	265.9200134277344	266.6600036621094	5327800.0
1465	2021-04-27	268.82000732421875	273.82000732421875	268.0299987792969	272.04998779296875	4296200.0
1466	2021-04-28	271.0899963378906	275.25	267.1700134277344	268.75799560546875	5530300.0
1467	2021-04-29	267.8500061035156	273.8699951171875	263.5299987792969	273.260009765625	5663700.0
1468	2021-04-30	262.2900085449219	266.1499938964844	261.6000061035156	265.0	6594500.0
1469	2021-05-03	259.0899963378906	265.79998779296875	256.17999267578125	265.05999755859375	7522000.0
1470	2021-05-04	250.16000366210938	256.79998779296875	246.64999389648438	255.72999572753906	9217300.0
1471	2021-05-05	247.39999389648438	254.9199981689453	246.2449951171875	254.9199981689453	9507300.0
1472	2021-05-06	252.02000427246094	256.3089904785156	245.11000061035156	256.0	17998700.0
1473	2021-05-07	253.36000061035156	258.6400146484375	251.63999938964844	255.9199981689453	10170000.0
1474	2021-05-10	243.6300048828125	252.41000366210938	243.4499969482422	252.01499938964844	8909200.0
1475	2021-05-11	248.60000610351562	250.55499267578125	233.61000061035156	235.0	9258200.0
1476	2021-05-12	239.91000366210938	246.5	238.82000732421875	240.58900451660156	8649800.0
1477	2021-05-13	240.8000030517578	245.67999267578125	237.8000030517578	241.9199981689453	7274000.0
1478	2021-05-14	246.2899932861328	247.1199951171875	242.27000427246094	244.0189971923828	6729700.0
1479	2021-05-17	244.36000061035156	246.24000549316406	240.60000610351562	245.14999389648438	5185100.0
1480	2021-05-18	243.2100067138672	247.43499755859375	242.65499877929688	243.5	4726800.0
1481	2021-05-19	244.6300048828125	245.33999633789062	235.11000061035156	235.86000061035156	7210500.0
1482	2021-05-20	251.5399932861328	252.92999267578125	245.35000610351562	246.99000549316406	8112900.0
1483	2021-05-21	250.69000244140625	255.2100067138672	250.41000366210938	253.80099487304688	6842200.0
1484	2021-05-24	257.1700134277344	257.6000061035156	252.42999267578125	254.1300048828125	6370100.0
1485	2021-05-25	258.6499938964844	260.3699951171875	257.2799987792969	258.5	6048100.0
1486	2021-05-26	261.3699951171875	262.32000732421875	259.1600036621094	259.7799987792969	5405300.0
1487	2021-05-27	259.4700012207031	260.6400146484375	256.2799987792969	259.8599853515625	7051200.0
1488	2021-05-28	260.0199890136719	263.1499938964844	259.8699951171875	261.07000732421875	4281800.0
1489	2021-06-01	259.2699890136719	263.4200134277344	256.5199890136719	261.0799865722656	5869600.0
1490	2021-06-02	262.1700134277344	264.7799987792969	259.5799865722656	260.4800109863281	6801800.0
1491	2021-06-03	257.7900085449219	260.9800109863281	256.1499938964844	258.3999938964844	4947100.0
1492	2021-06-04	263.0400085449219	263.4599914550781	259.1499938964844	259.5140075683594	4086100.0
1493	2021-06-07	260.6000061035156	262.94000244140625	260.19000244140625	262.4800109863281	3979800.0
1494	2021-06-08	263.1499938964844	264.54998779296875	260.56500244140625	261.5740051269531	4427000.0
1495	2021-06-09	263.6000061035156	268.1990051269531	263.260009765625	265.0	4653000.0
1496	2021-06-10	269.4700012207031	269.6499938964844	261.69000244140625	263.07000732421875	6055700.0
1497	2021-06-11	271.45001220703125	271.8999938964844	268.3999938964844	268.75	4494600.0
1498	2021-06-14	274.92999267578125	274.9700012207031	270.6000061035156	271.8999938964844	5174200.0
1499	2021-06-15	271.8900146484375	274.7300109863281	270.67999267578125	274.7300109863281	5371100.0
1500	2021-06-16	268.82000732421875	275.1600036621094	265.30999755859375	271.45001220703125	6874600.0
1501	2021-06-17	278.1099853515625	279.37200927734375	268.4599914550781	268.5	8071100.0
1502	2021-06-18	283.3800048828125	286.3800048828125	274.8599853515625	275.29998779296875	14713400.0
1503	2021-06-21	283.1000061035156	284.30499267578125	276.7250061035156	283.27899169921875	7287800.0
1504	2021-06-22	286.75	287.4599914550781	280.2200012207031	281.70001220703125	6049400.0
1505	2021-06-23	288.1199951171875	288.54998779296875	284.7799987792969	285.94000244140625	4966700.0
1506	2021-06-24	293.2099914550781	296.010009765625	289.6400146484375	290.17999267578125	7160300.0
1507	2021-06-25	289.6000061035156	292.8699951171875	287.79998779296875	292.6000061035156	6616900.0
1508	2021-06-28	293.6499938964844	294.260009765625	289.7799987792969	290.8500061035156	5058600.0
1509	2021-06-29	292.760009765625	295.17999267578125	291.5299987792969	292.9700012207031	4333200.0
1510	2021-06-30	291.4800109863281	292.70001220703125	289.510009765625	291.5299987792969	4236000.0
1511	2021-07-01	289.0	291.8999938964844	285.760009765625	290.3299865722656	5647400.0
1512	2021-07-02	290.239990234375	292.42999267578125	288.9200134277344	290.94000244140625	4169400.0
1513	2021-07-06	292.6400146484375	294.5260009765625	289.5199890136719	290.0350036621094	5043500.0
1514	2021-07-07	297.1300048828125	299.3089904785156	291.9100036621094	294.8999938964844	6713900.0
1515	2021-07-08	295.04998779296875	295.864990234375	289.4599914550781	292.1000061035156	5912000.0
1516	2021-07-09	300.2099914550781	300.8299865722656	295.0	296.4100036621094	5543300.0
1517	2021-07-12	302.9700012207031	303.5	298.55999755859375	302.3699951171875	5456000.0
1518	2021-07-13	301.19000244140625	307.82000732421875	298.75	302.19000244140625	7235000.0
1519	2021-07-14	300.75	304.80999755859375	299.3299865722656	303.010009765625	4848200.0
1520	2021-07-15	296.510009765625	301.17999267578125	294.1400146484375	300.8599853515625	4943500.0
1521	2021-07-16	294.6300048828125	298.75	294.44000244140625	297.2300109863281	4268900.0
1522	2021-07-19	294.8500061035156	295.0690002441406	288.80999755859375	292.3500061035156	5681500.0
1523	2021-07-20	298.07000732421875	300.0299987792969	291.57000732421875	295.5150146484375	5424100.0
1524	2021-07-21	301.7699890136719	301.8299865722656	296.20001220703125	296.489990234375	5497100.0
1525	2021-07-22	303.69000244140625	304.57000732421875	301.8699951171875	302.02099609375	3601500.0
1526	2021-07-23	308.5299987792969	309.4750061035156	304.20001220703125	305.760009765625	4231100.0
1527	2021-07-26	306.79998779296875	310.1600036621094	305.2300109863281	309.6600036621094	3805900.0
1528	2021-07-27	300.4800109863281	306.3399963378906	294.8900146484375	305.5	6938400.0
1529	2021-07-28	301.9800109863281	302.42999267578125	296.7799987792969	300.739990234375	9185000.0
1530	2021-07-29	283.1700134277344	289.0	281.6000061035156	285.3699951171875	18237000.0
1531	2021-07-30	275.5299987792969	280.5	274.2099914550781	280.2449951171875	11693300.0
1532	2021-08-02	270.989990234375	276.885009765625	270.42999267578125	276.885009765625	10082800.0
1533	2021-08-03	273.5	274.5400085449219	269.57000732421875	272.05999755859375	8323000.0
1534	2021-08-04	275.5	276.0929870605469	270.6700134277344	274.0710144042969	6616900.0
1535	2021-08-05	280.6700134277344	280.9599914550781	275.82000732421875	277.1000061035156	7354200.0
1536	2021-08-06	279.5400085449219	282.3699951171875	276.8699951171875	280.0	6086300.0
1537	2021-08-09	278.1499938964844	281.1000061035156	277.4599914550781	280.2200012207031	3823000.0
1538	2021-08-10	274.3699951171875	280.489990234375	272.5	278.94000244140625	6264100.0
1539	2021-08-11	276.4100036621094	278.2349853515625	273.1300048828125	277.4419860839844	5785900.0
1540	2021-08-12	274.5899963378906	276.80499267578125	273.05999755859375	274.25	4509100.0
1541	2021-08-13	274.9100036621094	276.80999755859375	274.6099853515625	276.1700134277344	4097200.0
1542	2021-08-16	278.2799987792969	279.19000244140625	273.55999755859375	273.7300109863281	5283700.0
1543	2021-08-17	271.1000061035156	275.5450134277344	269.0799865722656	275.25	7966100.0
1544	2021-08-18	268.8399963378906	272.7699890136719	268.4800109863281	271.010009765625	4830900.0
1545	2021-08-19	270.5799865722656	272.010009765625	266.6029968261719	267.19000244140625	5119900.0
1546	2021-08-20	272.9599914550781	273.93499755859375	269.5400085449219	269.5400085449219	4179500.0
1547	2021-08-23	276.9800109863281	278.2900085449219	273.0199890136719	275.75	5507500.0
1548	2021-08-24	279.510009765625	279.5799865722656	276.5090026855469	278.92999267578125	3542600.0
1549	2021-08-25	277.69000244140625	279.8299865722656	276.7699890136719	279.8160095214844	4392600.0
1550	2021-08-26	273.6199951171875	278.67999267578125	273.5199890136719	277.8900146484375	3626400.0
1551	2021-08-27	278.3299865722656	278.8900146484375	273.6700134277344	274.0299987792969	3917000.0
1552	2021-08-30	288.4700012207031	290.406005859375	279.0799865722656	279.6099853515625	14631000.0
1553	2021-08-31	288.6600036621094	292.6499938964844	284.3399963378906	290.92999267578125	8911800.0
1554	2021-09-01	286.75	290.8999938964844	286.3599853515625	290.1000061035156	5568300.0
1555	2021-09-02	285.5299987792969	288.8999938964844	285.25	288.8999938964844	4645500.0
1556	2021-09-03	289.1300048828125	290.3800048828125	284.3999938964844	285.0299987792969	5285700.0
1557	2021-09-07	293.260009765625	293.67999267578125	288.0400085449219	290.4100036621094	6787500.0
1558	2021-09-08	285.2300109863281	296.70001220703125	283.3299865722656	296.54998779296875	11039300.0
1559	2021-09-09	286.8800048828125	289.3699951171875	285.0799865722656	287.45001220703125	4170000.0
1560	2021-09-10	284.32000732421875	289.0	284.1099853515625	288.6000061035156	3816600.0
1561	2021-09-13	280.489990234375	287.19000244140625	277.79998779296875	286.7200012207031	4836500.0
1562	2021-09-14	282.239990234375	283.1700134277344	279.7099914550781	281.843994140625	4216700.0
1563	2021-09-15	282.42999267578125	285.75	279.5	284.2099914550781	4056800.0
1564	2021-09-16	282.9700012207031	283.69000244140625	280.3900146484375	281.0400085449219	3606700.0
1565	2021-09-17	276.3399963378906	282.5	275.9200134277344	282.17999267578125	8117200.0
1566	2021-09-20	269.9100036621094	273.0	265.67999267578125	271.54998779296875	7728300.0
1567	2021-09-21	269.489990234375	272.29901123046875	267.79998779296875	271.75	4326100.0
1568	2021-09-22	272.3399963378906	273.4700012207031	266.5	270.4599914550781	5574100.0
1569	2021-09-23	279.1000061035156	279.95001220703125	273.7799987792969	274.45001220703125	5409600.0
1570	2021-09-24	278.1099853515625	278.3299865722656	274.69000244140625	276.0199890136719	3985800.0
1571	2021-09-27	273.3900146484375	276.7799987792969	272.1860046386719	274.7799987792969	4614900.0
1572	2021-09-28	262.19000244140625	271.44000244140625	261.67999267578125	269.8949890136719	8352400.0
1573	2021-09-29	259.0	264.4599914550781	256.8900146484375	263.510009765625	6829100.0
1574	2021-09-30	260.2099914550781	263.4700012207031	258.7300109863281	259.6499938964844	5321700.0
1575	2021-10-01	264.6499938964844	265.82000732421875	260.1099853515625	261.4549865722656	4560400.0
1576	2021-10-04	255.00999450683594	262.57000732421875	251.58999633789062	261.8380126953125	7267200.0
1577	2021-10-05	260.1499938964844	262.7699890136719	253.58999633789062	255.22000122070312	6326600.0
1578	2021-10-06	264.05999755859375	264.3900146484375	256.0299987792969	256.2900085449219	4615300.0
1579	2021-10-07	263.5400085449219	268.6929931640625	263.07000732421875	265.95001220703125	5276400.0
1580	2021-10-08	260.05999755859375	265.4700012207031	259.79998779296875	264.9549865722656	4095900.0
1581	2021-10-11	255.0500030517578	260.6600036621094	254.69000244140625	257.92999267578125	5031700.0
1582	2021-10-12	255.85000610351562	257.9700012207031	253.77999877929688	256.0	4289300.0
1583	2021-10-13	256.3599853515625	261.239990234375	254.2449951171875	258.7300109863281	6024100.0
1584	2021-10-14	266.45001220703125	267.4100036621094	260.20001220703125	261.5	7850600.0
1585	2021-10-15	268.3500061035156	269.72100830078125	265.44000244140625	268.70098876953125	5007900.0
1586	2021-10-18	270.3299865722656	270.44000244140625	264.7099914550781	266.3900146484375	4367100.0
1587	2021-10-19	271.70001220703125	273.2699890136719	269.8349914550781	271.010009765625	3985900.0
1588	2021-10-20	258.3599853515625	273.510009765625	253.10000610351562	273.0	31271700.0
1589	2021-10-21	243.2100067138672	258.9599914550781	242.97999572753906	258.6099853515625	42508900.0
1590	2021-10-22	240.39999389648438	246.66000366210938	239.75	243.72999572753906	24170900.0
1591	2021-10-25	246.8800048828125	255.52000427246094	245.82000732421875	254.9550018310547	23046700.0
1592	2021-10-26	243.0	249.8800048828125	241.00999450683594	249.4499969482422	14404300.0
1593	2021-10-27	234.94000244140625	244.69000244140625	233.9199981689453	243.85000610351562	19043900.0
1594	2021-10-28	236.8300018310547	237.94000244140625	232.77999877929688	237.0	14288300.0
1595	2021-10-29	232.58999633789062	238.89999389648438	231.7100067138672	235.42999267578125	13010800.0
1596	2021-11-01	231.27999877929688	233.5500030517578	230.19000244140625	232.6999969482422	14054900.0
1597	2021-11-02	229.4600067138672	232.76100158691406	227.8000030517578	232.5399932861328	12676700.0
1598	2021-11-03	230.3800048828125	230.89999389648438	225.30999755859375	228.3300018310547	14178000.0
1599	2021-11-04	228.22000122070312	231.9199981689453	225.0	231.61000061035156	14158900.0
1600	2021-11-05	225.77999877929688	230.4199981689453	224.60000610351562	230.0	16665600.0
1601	2021-11-08	229.4199981689453	230.97000122070312	226.25	227.9600067138672	23213900.0
1602	2021-11-09	205.4199981689453	212.39999389648438	200.67999267578125	212.39999389648438	63995100.0
1603	2021-11-10	204.63999938964844	208.1999969482422	202.77999877929688	204.10000610351562	23585900.0
1604	2021-11-11	202.02999877929688	208.30999755859375	201.55999755859375	207.9199981689453	17712100.0
1605	2021-11-12	208.3000030517578	210.02000427246094	201.48399353027344	203.25	20954600.0
1606	2021-11-15	212.5399932861328	214.20899963378906	210.7100067138672	212.22000122070312	17433100.0
1607	2021-11-16	215.6699981689453	215.97000122070312	211.77000427246094	214.88999938964844	16697500.0
1608	2021-11-17	206.27000427246094	213.97000122070312	203.35000610351562	211.14500427246094	23095600.0
1609	2021-11-18	200.5	207.5	199.1999969482422	206.99000549316406	19980100.0
1610	2021-11-19	193.61000061035156	202.5	193.07000732421875	202.19000244140625	24607500.0
1611	2021-11-22	189.47999572753906	193.89999389648438	184.27499389648438	193.6199951171875	29956600.0
1612	2021-11-23	188.0500030517578	190.7899932861328	185.1999969482422	189.15499877929688	20004500.0
1613	2021-11-24	188.7100067138672	189.63999938964844	184.74000549316406	187.0	13359100.0
1614	2021-11-26	187.7899932861328	193.0	186.8300018310547	188.3800048828125	11080400.0
1615	2021-11-29	187.24000549316406	189.89999389648438	182.42999267578125	188.9199981689453	16308200.0
1616	2021-11-30	184.88999938964844	188.8249969482422	180.5	186.47000122070312	21144300.0
1617	2021-12-01	179.32000732421875	190.35000610351562	179.14999389648438	187.77000427246094	19491300.0
1618	2021-12-02	187.14999389648438	188.8000030517578	179.72999572753906	180.10499572753906	20422700.0
1619	2021-12-03	183.92999267578125	187.8000030517578	179.2899932861328	187.72999572753906	20737500.0
1620	2021-12-06	184.86000061035156	186.07000732421875	179.1999969482422	183.41000366210938	13303400.0
1621	2021-12-07	191.02000427246094	192.8280029296875	188.42999267578125	188.6699981689453	17772700.0
1622	2021-12-08	197.35000610351562	197.69000244140625	190.08999633789062	191.9499969482422	14433200.0
1623	2021-12-09	191.75	196.4199981689453	191.44000244140625	196.05999755859375	11550700.0
1624	2021-12-10	188.50999450683594	194.14999389648438	186.8000030517578	192.94000244140625	11908100.0
1625	2021-12-13	186.3800048828125	190.1999969482422	185.3000030517578	187.5	11812200.0
1626	2021-12-14	186.8000030517578	189.14300537109375	182.77999877929688	183.74000549316406	11414200.0
1627	2021-12-15	190.66000366210938	191.10000610351562	183.6699981689453	185.1199951171875	11278500.0
1628	2021-12-16	188.75	195.24000549316406	188.25100708007812	194.16600036621094	12326100.0
1629	2021-12-17	186.1999969482422	187.83999633789062	181.99000549316406	187.0050048828125	18899800.0
1630	2021-12-20	182.67999267578125	184.406005859375	181.6699981689453	182.52999877929688	10906800.0
1631	2021-12-21	189.13999938964844	189.2899932861328	183.0800018310547	183.17999267578125	12515500.0
1632	2021-12-22	191.67999267578125	191.77000427246094	188.03900146484375	189.16000366210938	9541600.0
1633	2021-12-23	192.00999450683594	192.95599365234375	190.25	192.47000122070312	7762000.0
1634	2021-12-27	192.00999450683594	193.9199981689453	191.0800018310547	192.38999938964844	8351800.0
1635	2021-12-28	190.10000610351562	194.0	189.11000061035156	192.19000244140625	7969400.0
1636	2021-12-29	189.97000122070312	191.27000427246094	187.8300018310547	190.02999877929688	7038700.0
1637	2021-12-30	191.8800048828125	193.9499969482422	188.91000366210938	189.61000061035156	9634800.0
1638	2021-12-31	188.5800018310547	192.22999572753906	188.39999389648438	191.4499969482422	7360400.0
1639	2022-01-03	194.94000244140625	196.0	189.9499969482422	191.41000366210938	12788200.0
1640	2022-01-04	191.13999938964844	196.10000610351562	188.19000244140625	196.0	14198000.0
1641	2022-01-05	187.16000366210938	194.25	187.14999389648438	189.86500549316406	13227600.0
1642	2022-01-06	192.27000427246094	195.0	185.07000732421875	185.52000427246094	14206300.0
1643	2022-01-07	187.60000610351562	193.125	186.3000030517578	190.02000427246094	12627300.0
1644	2022-01-10	182.9499969482422	185.75	177.39999389648438	185.75	14701600.0
1645	2022-01-11	191.52000427246094	192.85000610351562	182.6199951171875	182.99000549316406	12867700.0
1646	2022-01-12	187.1999969482422	191.4499969482422	185.27999877929688	189.6999969482422	13588800.0
1647	2022-01-13	181.00999450683594	190.83999633789062	180.35000610351562	187.77999877929688	12779900.0
1648	2022-01-14	178.4199981689453	182.0	175.39999389648438	179.14999389648438	14374400.0
1649	2022-01-18	174.4600067138672	179.67999267578125	174.0	176.9600067138672	12721300.0
1650	2022-01-19	173.5500030517578	177.27999877929688	172.60000610351562	174.35000610351562	13715700.0
1651	2022-01-20	173.27999877929688	179.8800048828125	173.0399932861328	175.00999450683594	13992500.0
1652	2022-01-21	163.5399932861328	172.9600067138672	163.3000030517578	171.8000030517578	20051000.0
1653	2022-01-24	162.1699981689453	162.447998046875	152.0800018310547	156.11000061035156	23632200.0
1654	2022-01-25	158.1999969482422	160.91000366210938	155.27000427246094	159.8000030517578	13268100.0
1655	2022-01-26	156.97999572753906	165.3300018310547	155.49000549316406	162.08999633789062	15966500.0
1656	2022-01-27	158.11000061035156	162.5500030517578	156.5399932861328	159.4320068359375	12657000.0
1657	2022-01-28	163.52000427246094	163.63999938964844	156.7899932861328	158.3699951171875	9861700.0
1658	2022-01-31	171.94000244140625	172.16000366210938	163.22000122070312	164.44000244140625	14260000.0
1659	2022-02-01	175.8000030517578	176.1999969482422	170.52999877929688	172.77000427246094	23286900.0
1660	2022-02-02	132.57000732421875	139.89999389648438	129.00999450683594	139.88999938964844	136264000.0
1661	2022-02-03	124.30000305175781	131.4499969482422	123.8499984741211	129.9499969482422	52101200.0
1662	2022-02-04	126.08000183105469	126.69999694824219	121.4000015258789	124.38999938964844	33103500.0
1663	2022-02-07	121.41000366210938	129.4199981689453	120.5	126.58000183105469	30384500.0
1664	2022-02-08	120.26000213623047	123.33000183105469	118.55000305175781	121.0199966430664	30862700.0
1665	2022-02-09	122.94000244140625	123.97200012207031	119.80999755859375	122.20999908447266	29475600.0
1666	2022-02-10	119.0199966430664	125.27999877929688	118.4800033569336	121.54000091552734	30012600.0
1667	2022-02-11	115.29000091552734	120.88999938964844	114.7300033569336	119.6500015258789	24624900.0
1668	2022-02-14	114.12000274658203	116.62999725341797	113.0	113.62000274658203	22787000.0
1669	2022-02-15	115.45999908447266	116.4000015258789	114.01000213623047	115.41500091552734	19007600.0
1670	2022-02-16	110.54000091552734	114.79000091552734	110.37999725341797	114.69999694824219	28938700.0
1671	2022-02-17	105.19999694824219	111.41000366210938	104.98999786376953	109.98999786376953	33972200.0
1672	2022-02-18	103.6500015258789	106.74099731445312	103.02999877929688	106.0	28157400.0
1673	2022-02-22	103.16999816894531	105.08000183105469	101.70999908447266	102.1500015258789	28422200.0
1674	2022-02-23	100.72000122070312	105.55000305175781	100.59500122070312	105.0199966430664	25263600.0
1675	2022-02-24	105.0199966430664	105.26000213623047	94.5	94.73999786376953	35400600.0
1676	2022-02-25	110.94000244140625	111.0999984741211	104.52999877929688	106.1500015258789	33806900.0
1677	2022-02-28	111.93000030517578	113.53500366210938	108.93000030517578	110.30999755859375	25719300.0
1678	2022-03-01	106.51000213623047	112.75	105.56099700927734	112.7300033569336	19597700.0
1679	2022-03-02	106.61000061035156	107.2300033569336	103.69000244140625	105.61000061035156	17023500.0
1680	2022-03-03	101.33999633789062	107.75	100.86000061035156	107.66000366210938	20330800.0
1681	2022-03-04	99.91000366210938	102.38999938964844	98.62000274658203	100.23999786376953	20151600.0
1682	2022-03-07	93.61000061035156	100.33000183105469	93.5	99.56999969482422	26529900.0
1683	2022-03-08	94.9000015258789	98.5999984741211	92.25	93.04000091552734	25130900.0
1684	2022-03-09	100.22000122070312	100.7300033569336	97.29000091552734	98.12000274658203	20811300.0
1685	2022-03-10	98.55000305175781	99.31999969482422	96.4000015258789	99.05000305175781	14703200.0
1686	2022-03-11	96.56999969482422	99.81999969482422	95.5199966430664	99.75	15141700.0
1687	2022-03-14	96.87000274658203	100.63999938964844	94.62999725341797	96.04499816894531	20988900.0
1688	2022-03-15	100.45999908447266	100.56999969482422	96.05000305175781	98.67500305175781	18032900.0
1689	2022-03-16	107.91999816894531	107.94000244140625	101.88999938964844	102.37999725341797	24840500.0
1690	2022-03-17	112.16000366210938	112.18000030517578	106.47000122070312	106.55999755859375	21950800.0
1691	2022-03-18	118.7699966430664	119.37999725341797	110.2300033569336	111.52999877929688	31997800.0
1692	2022-03-21	114.6500015258789	117.5	112.5	117.22000122070312	19888900.0
1693	2022-03-22	117.87000274658203	119.3499984741211	114.6500015258789	114.6500015258789	16746100.0
1694	2022-03-23	114.6500015258789	117.36000061035156	114.08999633789062	115.52999877929688	14430600.0
1695	2022-03-24	116.05000305175781	116.19000244140625	113.31999969482422	115.81999969482422	13546700.0
1696	2022-03-25	113.76000213623047	116.19000244140625	112.08999633789062	116.04000091552734	12371500.0
1697	2022-03-28	116.16999816894531	117.0999984741211	112.36000061035156	114.0	13868000.0
1698	2022-03-29	121.18000030517578	121.55000305175781	116.97000122070312	118.6500015258789	15918400.0
1699	2022-03-30	118.48999786376953	122.80999755859375	118.02999877929688	122.32499694824219	16513300.0
1700	2022-03-31	115.6500015258789	118.88999938964844	115.58999633789062	118.1050033569336	13928300.0
1701	2022-04-01	116.66999816894531	118.23999786376953	115.04000091552734	116.0	11037800.0
1702	2022-04-04	121.86000061035156	122.31999969482422	116.87999725341797	117.05999755859375	15266400.0
1703	2022-04-05	117.6500015258789	122.91799926757812	117.2030029296875	122.83000183105469	12778700.0
1704	2022-04-06	112.48999786376953	115.5199966430664	110.86000061035156	115.26000213623047	16288900.0
1705	2022-04-07	113.04000091552734	114.33999633789062	110.0999984741211	111.5199966430664	12471300.0
1706	2022-04-08	111.20999908447266	113.23999786376953	110.25	112.26000213623047	10521800.0
1707	2022-04-11	109.80999755859375	111.3949966430664	108.44000244140625	109.75	10706600.0
1708	2022-04-12	108.25	112.73999786376953	107.75	111.63999938964844	12493600.0
1709	2022-04-13	105.16999816894531	105.94999694824219	102.29000091552734	102.58999633789062	26481900.0
1710	2022-04-14	102.30999755859375	105.69999694824219	102.05999755859375	105.08000183105469	16125800.0
1711	2022-04-18	100.58000183105469	103.0	99.13500213623047	102.05000305175781	15342400.0
1712	2022-04-19	103.66000366210938	104.86000061035156	99.91000366210938	100.0	12768100.0
1713	2022-04-20	94.9000015258789	101.94999694824219	94.43000030517578	101.94999694824219	26487000.0
1714	2022-04-21	89.4000015258789	97.61000061035156	88.80999755859375	96.13500213623047	27204100.0
1715	2022-04-22	86.02999877929688	90.25	85.9800033569336	89.29499816894531	21053000.0
1716	2022-04-25	87.77999877929688	87.93000030517578	84.41999816894531	85.32499694824219	15683400.0
1717	2022-04-26	83.69999694824219	86.86499786376953	83.56999969482422	86.7699966430664	17205300.0
1718	2022-04-27	82.61000061035156	86.6050033569336	82.12000274658203	83.56999969482422	24669800.0
1719	2022-04-28	92.08999633789062	93.18000030517578	84.37000274658203	85.05999755859375	42836600.0
1720	2022-04-29	87.93000030517578	94.51000213623047	87.75	91.0	24872400.0
1721	2022-05-02	91.52999877929688	92.48999786376953	86.81999969482422	87.55000305175781	21340500.0
1722	2022-05-03	90.70999908447266	92.25	90.04000091552734	91.4800033569336	15227600.0
1723	2022-05-04	92.72000122070312	92.8499984741211	87.12000274658203	90.25	15850600.0
1724	2022-05-05	85.43000030517578	90.7300033569336	84.16999816894531	90.7300033569336	22066500.0
1725	2022-05-06	81.68000030517578	85.37000274658203	80.9000015258789	85.31999969482422	21369300.0
1726	2022-05-09	79.52999877929688	82.13999938964844	78.8499984741211	79.88999938964844	25513700.0
1727	2022-05-10	78.75	82.2699966430664	76.12999725341797	81.70999908447266	21126300.0
1728	2022-05-11	75.16999816894531	80.38999938964844	75.0199966430664	77.75	16770200.0
1729	2022-05-12	74.29000091552734	76.55999755859375	71.83100128173828	73.75	29361000.0
1730	2022-05-13	78.83000183105469	79.19000244140625	76.37000274658203	76.37000274658203	17111400.0
1731	2022-05-16	77.6500015258789	79.05999755859375	76.18800354003906	78.58999633789062	15432300.0
1732	2022-05-17	79.75	81.28500366210938	77.30999755859375	79.88999938964844	12677400.0
1733	2022-05-18	77.18000030517578	79.93800354003906	76.7699966430664	78.5999984741211	15955300.0
1734	2022-05-19	81.27999877929688	82.30999755859375	76.83000183105469	76.83000183105469	19779300.0
1735	2022-05-20	80.54000091552734	83.7699966430664	77.55999755859375	83.70999908447266	16887400.0
1736	2022-05-23	81.18000030517578	82.05999755859375	79.27999877929688	80.44000244140625	12309200.0
1737	2022-05-24	78.6500015258789	80.0	77.19999694824219	79.88999938964844	13309600.0
1738	2022-05-25	80.12000274658203	80.77999877929688	77.25	77.95999908447266	14075400.0
1739	2022-05-26	80.41999816894531	81.30000305175781	79.7509994506836	80.37000274658203	21681900.0
1740	2022-05-27	85.20999908447266	85.41999816894531	80.73999786376953	81.16000366210938	16874100.0
1741	2022-05-31	85.20999908447266	86.59200286865234	83.13999938964844	84.70500183105469	15500000.0
1742	2022-06-01	82.4800033569336	86.7699966430664	81.8499984741211	85.47000122070312	11019100.0
1743	2022-06-02	88.31999969482422	88.61000061035156	82.22000122070312	82.22000122070312	17299800.0
1744	2022-06-03	86.52999877929688	88.0999984741211	85.69999694824219	86.68000030517578	11808300.0
1745	2022-06-06	86.80999755859375	88.98999786376953	86.4000015258789	87.95999908447266	12472000.0
1746	2022-06-07	88.58999633789062	88.81999969482422	84.5199966430664	85.0999984741211	10423800.0
1747	2022-06-08	87.51000213623047	89.31999969482422	86.88999938964844	88.31999969482422	9129600.0
1748	2022-06-09	84.11000061035156	88.12999725341797	84.06999969482422	86.80999755859375	11771500.0
1749	2022-06-10	79.30000305175781	81.45999908447266	78.25	80.43000030517578	19125000.0
1750	2022-06-13	73.72000122070312	78.12999725341797	73.45999908447266	76.02999877929688	19674400.0
1751	2022-06-14	72.45999908447266	75.08000183105469	71.45500183105469	74.30000305175781	19289300.0
1752	2022-06-15	75.83000183105469	77.0999984741211	72.38999938964844	73.47000122070312	17165600.0
1753	2022-06-16	71.2300033569336	74.06500244140625	70.70999908447266	73.33000183105469	14404300.0
1754	2022-06-17	72.9000015258789	73.66000366210938	70.47000122070312	71.33000183105469	17231100.0
1755	2022-06-21	72.37000274658203	75.0	72.27999877929688	74.51000213623047	14934800.0
1756	2022-06-22	72.97000122070312	74.57499694824219	71.37899780273438	71.87000274658203	13575700.0
1757	2022-06-23	73.80999755859375	74.0	71.55999755859375	73.2699966430664	16986800.0
1758	2022-06-24	77.68000030517578	78.66000366210938	74.38999938964844	74.79000091552734	29843800.0
1759	2022-06-27	75.94000244140625	78.44999694824219	75.31999969482422	77.98999786376953	11657200.0
1760	2022-06-28	71.81999969482422	76.91999816894531	71.61199951171875	75.68000030517578	14995000.0
1761	2022-06-29	71.47000122070312	72.1500015258789	69.7699966430664	71.21199798583984	11344500.0
1762	2022-06-30	69.83999633789062	70.88999938964844	67.58000183105469	70.81999969482422	14264700.0
1763	2022-07-01	71.4000015258789	71.69999694824219	69.66000366210938	69.83999633789062	9727300.0
1764	2022-07-05	74.4000015258789	74.48500061035156	68.76000213623047	70.18000030517578	12823700.0
1765	2022-07-06	73.23999786376953	75.4000015258789	72.62999725341797	74.83000183105469	9436600.0
1766	2022-07-07	75.04000091552734	75.1500015258789	72.7699966430664	73.18000030517578	10739800.0
1767	2022-07-08	73.43000030517578	74.76000213623047	71.83000183105469	73.12000274658203	11734500.0
1768	2022-07-11	70.47000122070312	73.27999877929688	70.06999969482422	72.66000366210938	10854700.0
1769	2022-07-12	71.43000030517578	72.51000213623047	70.45999908447266	70.45999908447266	12294900.0
1770	2022-07-13	71.36000061035156	72.06999969482422	68.51000213623047	69.22000122070312	12037000.0
1771	2022-07-14	69.55000305175781	70.8499984741211	68.70999908447266	70.5199966430664	9822500.0
1772	2022-07-15	73.91000366210938	74.0	70.25	70.52999877929688	14155300.0
1773	2022-07-18	74.12999725341797	76.55999755859375	73.61000061035156	75.11799621582031	14053100.0
1774	2022-07-19	77.73999786376953	77.9000015258789	74.31999969482422	75.45999908447266	11531800.0
1775	2022-07-20	80.23999786376953	80.30999755859375	76.8499984741211	76.87999725341797	13929300.0
1776	2022-07-21	82.75	84.12999725341797	79.72000122070312	79.79000091552734	17900400.0
1777	2022-07-22	81.05000305175781	84.51000213623047	80.3499984741211	82.6500015258789	12379700.0
1778	2022-07-25	81.6500015258789	82.27999877929688	79.04000091552734	80.8499984741211	11219000.0
1779	2022-07-26	77.04000091552734	80.22000122070312	76.70999908447266	80.02999877929688	13245400.0
1780	2022-07-27	86.41999816894531	87.0199966430664	81.36000061035156	83.0999984741211	30554900.0
1781	2022-07-28	85.86000061035156	86.5	83.3499984741211	85.54000091552734	12476500.0
1782	2022-07-29	86.52999877929688	87.62000274658203	84.81999969482422	86.5199966430664	12115700.0
1783	2022-08-01	88.56500244140625	89.20999908447266	85.2699966430664	87.05000305175781	11710200.0
1784	2022-08-02	89.62999725341797	90.66999816894531	86.91000366210938	87.11000061035156	19673900.0
1785	2022-08-03	97.91999816894531	101.9469985961914	97.2699966430664	101.13999938964844	53766800.0
1786	2022-08-04	96.9800033569336	98.41000366210938	94.47000122070312	97.9000015258789	20145900.0
1787	2022-08-05	95.31999969482422	96.98999786376953	94.41000366210938	95.23999786376953	12281500.0
1788	2022-08-08	96.26000213623047	98.94000244140625	95.31999969482422	96.3499984741211	19557500.0
1789	2022-08-09	94.4800033569336	95.77999877929688	93.61000061035156	95.44999694824219	12357200.0
1790	2022-08-10	98.91000366210938	99.0	96.36000061035156	98.08999633789062	17077200.0
1791	2022-08-11	99.11000061035156	101.94999694824219	98.55000305175781	101.12000274658203	16441200.0
1792	2022-08-12	101.0999984741211	101.77999877929688	100.01000213623047	100.5479965209961	12320900.0
1793	2022-08-15	101.51000213623047	102.22000122070312	100.47000122070312	100.72000122070312	10125600.0
1794	2022-08-16	102.08000183105469	103.02999877929688	100.16000366210938	102.56999969482422	14123800.0
1795	2022-08-17	99.41999816894531	101.0	99.0199966430664	100.05000305175781	10651100.0
1796	2022-08-18	99.86000061035156	100.62999725341797	97.16000366210938	98.75199890136719	11268500.0
1797	2022-08-19	96.55999755859375	98.43000030517578	95.9000015258789	97.88999938964844	11274700.0
1798	2022-08-22	93.58000183105469	95.29499816894531	93.12999725341797	94.05000305175781	12384400.0
1799	2022-08-23	93.19999694824219	95.29000091552734	92.37999725341797	93.02999877929688	11397500.0
1800	2022-08-24	93.76000213623047	95.7699966430664	93.0199966430664	93.12000274658203	8957700.0
1801	2022-08-25	96.72000122070312	96.76000213623047	93.94999694824219	94.13999938964844	8169100.0
1802	2022-08-26	92.69999694824219	97.45500183105469	92.62999725341797	96.8949966430664	12286500.0
1803	2022-08-29	92.66000366210938	93.97000122070312	90.94999694824219	91.0250015258789	11062900.0
1804	2022-08-30	91.80000305175781	94.5199966430664	90.75	93.27999877929688	8773000.0
1805	2022-08-31	93.44000244140625	96.37999725341797	93.2300033569336	95.43499755859375	14585800.0
1806	2022-09-01	92.66000366210938	92.86000061035156	89.79399871826172	92.25199890136719	10452100.0
1807	2022-09-02	91.12999725341797	94.06999969482422	90.61000061035156	93.70999908447266	8673500.0
1808	2022-09-06	91.61499786376953	92.20700073242188	89.81099700927734	91.16000366210938	9198900.0
1809	2022-09-07	94.97000122070312	95.55500030517578	91.76000213623047	91.87999725341797	9529700.0
1810	2022-09-08	96.16999816894531	96.37699890136719	93.37000274658203	93.5999984741211	10113300.0
1811	2022-09-09	96.2300033569336	97.2699966430664	95.66000366210938	96.19999694824219	12020100.0
1812	2022-09-12	97.6500015258789	99.30000305175781	96.8499984741211	97.27999877929688	11236300.0
1813	2022-09-13	95.01000213623047	97.36000061035156	93.80000305175781	94.19000244140625	15105400.0
1814	2022-09-14	97.66000366210938	97.84500122070312	95.52999877929688	96.76000213623047	15117200.0
1815	2022-09-15	96.4000015258789	98.9800033569336	95.0199966430664	95.0999984741211	15043100.0
1816	2022-09-16	94.0	94.94999694824219	91.8499984741211	94.9000015258789	17490500.0
1817	2022-09-19	95.02999877929688	95.1449966430664	92.62999725341797	93.0	10977500.0
1818	2022-09-20	91.62999725341797	93.51000213623047	90.3949966430664	92.12999725341797	15905800.0
1819	2022-09-21	91.18000030517578	95.63999938964844	91.12999725341797	93.06999969482422	14457900.0
1820	2022-09-22	87.66000366210938	91.5	87.0999984741211	90.8550033569336	12996900.0
1821	2022-09-23	86.97000122070312	87.62999725341797	85.68000030517578	86.91999816894531	12175900.0
1822	2022-09-26	84.26000213623047	89.08000183105469	84.12999725341797	87.06500244140625	16936400.0
1823	2022-09-27	85.75	87.69499969482422	84.58000183105469	85.3499984741211	11627600.0
1824	2022-09-28	91.12000274658203	91.6500015258789	85.55999755859375	85.83000183105469	14925900.0
1825	2022-09-29	88.69999694824219	90.55999755859375	87.70999908447266	89.66999816894531	10772500.0
1826	2022-09-30	86.06999969482422	89.5199966430664	85.9800033569336	87.94999694824219	10641900.0
1827	2022-10-03	87.18000030517578	88.05999755859375	85.44499969482422	87.52999877929688	10416300.0
1828	2022-10-04	92.79000091552734	93.0	89.5	89.55000305175781	11239500.0
1829	2022-10-05	93.83000183105469	94.61000061035156	90.98999786376953	91.0199966430664	9803500.0
1830	2022-10-06	94.41999816894531	95.56999969482422	93.22000122070312	93.22000122070312	8652300.0
1831	2022-10-07	90.16999816894531	92.81999969482422	89.68499755859375	92.18000030517578	9229600.0
1832	2022-10-10	84.5199966430664	87.8499984741211	84.23500061035156	87.37999725341797	20930500.0
1833	2022-10-11	83.08999633789062	84.81999969482422	79.81999969482422	84.08999633789062	16098600.0
1834	2022-10-12	83.80999755859375	85.16999816894531	82.31999969482422	83.54000091552734	11069300.0
1835	2022-10-13	84.04000091552734	84.78500366210938	79.3499984741211	79.35199737548828	15397900.0
1836	2022-10-14	80.47000122070312	85.5199966430664	80.29000091552734	84.26000213623047	11757000.0
1837	2022-10-17	84.66000366210938	84.83000183105469	82.62999725341797	82.70500183105469	19583300.0
1838	2022-10-18	85.29000091552734	87.75	84.61499786376953	87.41799926757812	9921600.0
1839	2022-10-19	84.47000122070312	85.76000213623047	83.30699920654297	84.36000061035156	8590100.0
1840	2022-10-20	84.77999877929688	87.5999984741211	84.0	84.68000030517578	10581900.0
1841	2022-10-21	83.94000244140625	85.12999725341797	82.3499984741211	83.6240005493164	14423800.0
1842	2022-10-24	83.31999969482422	84.5999984741211	80.86000061035156	84.55000305175781	13299000.0
1843	2022-10-25	89.23999786376953	89.68000030517578	85.95999908447266	86.16999816894531	18001400.0
1844	2022-10-26	88.55000305175781	91.33999633789062	87.91999816894531	88.0999984741211	12101100.0
1845	2022-10-27	87.3499984741211	89.70999908447266	87.0999984741211	88.55000305175781	10785800.0
1846	2022-10-28	86.25	87.41899871826172	84.19000244140625	86.08999633789062	16005700.0
1847	2022-10-31	83.58000183105469	86.25	82.47000122070312	85.51000213623047	17709500.0
1848	2022-11-01	83.11000061035156	86.13999938964844	83.05500030517578	85.0	10269700.0
1849	2022-11-02	79.44999694824219	84.22000122070312	79.38999938964844	83.11000061035156	13037400.0
1850	2022-11-03	76.55000305175781	78.72000122070312	75.29000091552734	78.1500015258789	26962900.0
1851	2022-11-04	75.18000030517578	75.30999755859375	71.16799926757812	75.0	41464900.0
1852	2022-11-07	77.66000366210938	78.18000030517578	76.12000274658203	76.52999877929688	18061500.0
1853	2022-11-08	81.12999725341797	83.2300033569336	78.05000305175781	78.1500015258789	19481300.0
1854	2022-11-09	78.68000030517578	80.25	78.08999633789062	80.0199966430664	14327600.0
1855	2022-11-10	86.80000305175781	86.9000015258789	83.11000061035156	84.11000061035156	20122100.0
1856	2022-11-11	91.02999877929688	92.0	86.45999908447266	86.5199966430664	19916700.0
1857	2022-11-14	89.51000213623047	91.37000274658203	88.91999816894531	90.16000366210938	10944100.0
1858	2022-11-15	89.86000061035156	92.62000274658203	89.27999877929688	92.48999786376953	14515700.0
1859	2022-11-16	87.04000091552734	89.70999908447266	85.4800033569336	89.62000274658203	17049800.0
1860	2022-11-17	85.63999938964844	87.33999633789062	83.51000213623047	84.61499786376953	11250100.0
1861	2022-11-18	84.91999816894531	87.27999877929688	84.43000030517578	86.86000061035156	9371700.0
1862	2022-11-21	80.62999725341797	84.79499816894531	80.56999969482422	84.26000213623047	13839700.0
1863	2022-11-22	79.91000366210938	80.16000366210938	76.05000305175781	80.13999938964844	17402600.0
1864	2022-11-23	80.75	80.98999786376953	78.73500061035156	79.5199966430664	8851700.0
1865	2022-11-25	80.08000183105469	80.75	79.41600036621094	80.5999984741211	4634500.0
1866	2022-11-28	79.93000030517578	82.91999816894531	79.63999938964844	79.93000030517578	11282600.0
1867	2022-11-29	77.63999938964844	80.75	77.26000213623047	79.2300033569336	15491100.0
1868	2022-11-30	78.41000366210938	79.11000061035156	75.31999969482422	77.69999694824219	25747300.0
1869	2022-12-01	78.52999877929688	80.74600219726562	78.13999938964844	79.11000061035156	15189000.0
1870	2022-12-02	74.66000366210938	77.05999755859375	74.5199966430664	76.81999969482422	24238400.0
1871	2022-12-05	73.62000274658203	75.48999786376953	72.82499694824219	74.01000213623047	18317200.0
1872	2022-12-06	72.2300033569336	73.83999633789062	71.3499984741211	73.37999725341797	14692600.0
1873	2022-12-07	74.41999816894531	75.33999633789062	71.01000213623047	71.68000030517578	24695600.0
1874	2022-12-08	74.22000122070312	75.86000061035156	73.79000091552734	75.08999633789062	13151100.0
1875	2022-12-09	73.56999969482422	74.58999633789062	73.33999633789062	73.94999694824219	11781600.0
1876	2022-12-12	73.80000305175781	74.06500244140625	72.80000305175781	73.13500213623047	13652800.0
1877	2022-12-13	73.69999694824219	77.80999755859375	73.0999984741211	77.04000091552734	20069600.0
1878	2022-12-14	72.62999725341797	74.33499908447266	71.58999633789062	73.69999694824219	18298800.0
1879	2022-12-15	69.7699966430664	71.66000366210938	69.44000244140625	71.29000091552734	17639900.0
1880	2022-12-16	69.26000213623047	70.86000061035156	68.44999694824219	69.4000015258789	25735200.0
1881	2022-12-19	68.94999694824219	69.5999984741211	67.75	69.05999755859375	15330000.0
1882	2022-12-20	68.76000213623047	70.12999725341797	68.12999725341797	68.38500213623047	9470900.0
1883	2022-12-21	69.20999908447266	70.19000244140625	68.06999969482422	68.80999755859375	13861600.0
1884	2022-12-22	68.56999969482422	68.81800079345703	66.38500213623047	68.54000091552734	16488200.0
1885	2022-12-23	69.02999877929688	69.25	67.70999908447266	68.05000305175781	9990400.0
1886	2022-12-27	68.33000183105469	69.23999786376953	67.68000030517578	68.95999908447266	10323800.0
1887	2022-12-28	67.55000305175781	69.47000122070312	67.29199981689453	68.12000274658203	8897600.0
1888	2022-12-29	70.55999755859375	70.73999786376953	68.22000122070312	68.38999938964844	13143000.0
1889	2022-12-30	71.22000122070312	71.26000213623047	69.05999755859375	69.4800033569336	10175700.0
1890	2023-01-03	74.58000183105469	75.26000213623047	73.37999725341797	73.69000244140625	27974200.0
1891	2023-01-04	77.69000244140625	78.4800033569336	75.43000030517578	76.11000061035156	19144700.0
1892	2023-01-05	76.2699966430664	77.31999969482422	75.6500015258789	77.30000305175781	11113800.0
1893	2023-01-06	76.4800033569336	77.05999755859375	73.94999694824219	76.7699966430664	14167900.0
1894	2023-01-09	77.08000183105469	78.76499938964844	76.52999877929688	77.0	12966100.0
1895	2023-01-10	77.91999816894531	78.0199966430664	76.5	76.9000015258789	10436000.0
1896	2023-01-11	78.54000091552734	79.19000244140625	77.81999969482422	78.66999816894531	10640400.0
1897	2023-01-12	79.77999877929688	80.30000305175781	77.0999984741211	79.01000213623047	9381900.0
1898	2023-01-13	79.4800033569336	79.80899810791016	78.02999877929688	78.5250015258789	8624700.0
1899	2023-01-17	80.18000030517578	80.66500091552734	78.87999725341797	80.13999938964844	11261800.0
1900	2023-01-18	77.30999755859375	80.75	77.12100219726562	79.80000305175781	13601900.0
1901	2023-01-19	76.75	77.41999816894531	75.95999908447266	76.26100158691406	10023400.0
1902	2023-01-20	79.08999633789062	79.0999984741211	75.9000015258789	77.01200103759766	12193200.0
1903	2023-01-23	79.5	79.72000122070312	76.66000366210938	77.83000183105469	17407300.0
1904	2023-01-24	79.58000183105469	80.38999938964844	78.11000061035156	79.37999725341797	9491300.0
1905	2023-01-25	79.0999984741211	79.55000305175781	77.30000305175781	78.55999755859375	9463400.0
1906	2023-01-26	80.80999755859375	80.9000015258789	78.55599975585938	80.08000183105469	10566000.0
1907	2023-01-27	81.83000183105469	82.53500366210938	80.31999969482422	80.55999755859375	10889100.0
1908	2023-01-30	79.63999938964844	81.36000061035156	79.53500366210938	80.87000274658203	10301000.0
1909	2023-01-31	81.48999786376953	82.47000122070312	79.61000061035156	79.69999694824219	15730300.0
1910	2023-02-01	82.91000366210938	83.5999984741211	79.58000183105469	81.33999633789062	13221600.0
1911	2023-02-02	86.95999908447266	88.625	84.6500015258789	86.72000122070312	16906600.0
1912	2023-02-03	85.5199966430664	87.83999633789062	85.19999694824219	85.38999938964844	14786900.0
1913	2023-02-06	82.33000183105469	83.80000305175781	82.13500213623047	83.33000183105469	14175900.0
1914	2023-02-07	83.2300033569336	83.66999816894531	80.822998046875	82.05999755859375	13520800.0
1915	2023-02-08	79.72000122070312	82.61000061035156	79.62000274658203	82.3499984741211	13569300.0
1916	2023-02-09	78.41999816894531	81.80000305175781	78.09500122070312	81.7300033569336	25473900.0
1917	2023-02-10	80.80000305175781	82.8499984741211	78.5999984741211	79.37000274658203	37521000.0
1918	2023-02-13	79.44999694824219	80.70999908447266	78.44000244140625	80.6500015258789	15898500.0
1919	2023-02-14	77.26000213623047	79.37300109863281	76.30000305175781	79.0	18802000.0
1920	2023-02-15	77.91000366210938	78.79000091552734	76.05000305175781	76.52999877929688	14494600.0
1921	2023-02-16	76.7300033569336	78.72000122070312	76.54000091552734	76.87000274658203	11461800.0
1922	2023-02-17	74.66000366210938	76.33000183105469	73.58999633789062	76.19999694824219	15855700.0
1923	2023-02-21	75.23999786376953	75.56999969482422	73.68199920654297	73.70999908447266	14537400.0
1924	2023-02-22	75.4800033569336	76.27999877929688	74.88500213623047	75.36000061035156	9526700.0
1925	2023-02-23	75.19000244140625	76.27999877929688	73.6259994506836	75.88999938964844	9292000.0
1926	2023-02-24	73.55000305175781	74.02999877929688	72.9800033569336	73.5	12317700.0
1927	2023-02-27	73.7699966430664	74.56500244140625	73.45999908447266	74.31999969482422	8579300.0
1928	2023-02-28	73.5999984741211	74.33999633789062	73.12999725341797	73.52999877929688	8607400.0
1929	2023-03-01	73.81999969482422	74.22000122070312	73.25	73.62999725341797	7699600.0
1930	2023-03-02	74.0999984741211	74.37000274658203	72.5999984741211	72.6240005493164	7729100.0
1931	2023-03-03	76.29000091552734	76.31999969482422	74.08999633789062	74.16000366210938	10040000.0
1932	2023-03-06	76.77999877929688	77.76000213623047	76.36000061035156	76.94000244140625	9608600.0
1933	2023-03-07	74.91000366210938	77.37999725341797	74.79000091552734	76.54000091552734	9680400.0
1934	2023-03-08	75.83999633789062	76.19999694824219	74.3499984741211	75.16000366210938	9467900.0
1935	2023-03-09	75.93000030517578	79.26499938964844	75.7249984741211	76.95999908447266	17398200.0
1936	2023-03-10	73.43000030517578	75.94000244140625	73.0999984741211	75.94000244140625	13123800.0
1937	2023-03-13	72.61000061035156	73.97000122070312	71.08599853515625	72.62200164794922	14049000.0
1938	2023-03-14	73.23999786376953	74.66999816894531	72.67500305175781	74.07499694824219	12491500.0
1939	2023-03-15	73.91000366210938	73.94000244140625	71.7699966430664	72.11000061035156	10548700.0
1940	2023-03-16	74.3499984741211	74.50499725341797	72.5199966430664	73.43499755859375	11641700.0
1941	2023-03-17	72.98999786376953	75.06500244140625	72.47799682617188	73.94999694824219	27210400.0
1942	2023-03-20	73.20999908447266	74.13999938964844	72.0199966430664	73.0	16888500.0
1943	2023-03-21	76.72000122070312	76.83999633789062	74.06999969482422	74.13999938964844	12327600.0
1944	2023-03-22	74.33999633789062	77.11499786376953	74.23999786376953	76.86000061035156	11641300.0
1945	2023-03-23	72.55999755859375	74.51000213623047	71.70999908447266	72.94999694824219	18567600.0
1946	2023-03-24	73.87999725341797	73.9000015258789	71.52999877929688	71.91999816894531	9176200.0
1947	2023-03-27	73.30000305175781	75.16999816894531	73.18000030517578	74.81500244140625	11908900.0
1948	2023-03-28	72.69999694824219	73.58999633789062	71.86000061035156	73.0999984741211	9252400.0
1949	2023-03-29	74.18000030517578	74.30000305175781	73.0	73.20999908447266	8746700.0
1950	2023-03-30	74.38999938964844	75.18000030517578	73.9000015258789	74.93000030517578	8429800.0
1951	2023-03-31	75.94000244140625	76.02999877929688	74.12000274658203	74.51000213623047	8378600.0
1952	2023-04-03	75.29000091552734	75.91999816894531	74.70500183105469	75.625	8911700.0
1953	2023-04-04	75.26000213623047	75.69000244140625	74.7300033569336	75.45999908447266	8949100.0
1954	2023-04-05	73.61000061035156	75.11000061035156	73.11499786376953	75.11000061035156	10812700.0
1955	2023-04-06	74.95999908447266	75.0	72.27999877929688	73.2699966430664	10524500.0
1956	2023-04-10	74.5199966430664	74.8550033569336	73.45999908447266	74.45999908447266	7591800.0
1957	2023-04-11	73.58000183105469	76.44000244140625	73.20999908447266	76.02999877929688	14190900.0
1958	2023-04-12	73.5	75.69999694824219	73.3499984741211	73.94000244140625	10422300.0
1959	2023-04-13	75.5199966430664	75.55999755859375	73.55999755859375	73.70999908447266	8724100.0
1960	2023-04-14	76.52999877929688	76.73500061035156	75.1500015258789	75.19999694824219	8902700.0
1961	2023-04-17	77.33000183105469	77.94999694824219	76.55000305175781	76.83499908447266	9717600.0
1962	2023-04-18	76.41999816894531	77.94000244140625	76.20999908447266	77.70999908447266	7558900.0
1963	2023-04-19	75.31999969482422	75.94000244140625	74.0999984741211	75.30000305175781	8888300.0
1964	2023-04-20	73.58000183105469	74.97000122070312	73.47000122070312	74.4000015258789	8847600.0
1965	2023-04-21	74.18000030517578	74.23999786376953	72.91999816894531	73.4000015258789	8591100.0
1966	2023-04-24	74.29000091552734	74.87300109863281	73.37999725341797	74.41000366210938	7458400.0
1967	2023-04-25	71.77999877929688	74.29000091552734	71.76000213623047	73.9000015258789	10255800.0
1968	2023-04-26	72.05999755859375	72.76499938964844	71.02999877929688	71.20999908447266	9068800.0
1969	2023-04-27	74.2699966430664	74.37000274658203	72.95999908447266	73.0	11420100.0
1970	2023-04-28	76.0	76.05000305175781	73.91999816894531	74.23999786376953	10718900.0
1971	2023-05-01	75.11000061035156	76.5	74.97000122070312	76.02999877929688	6857900.0
1972	2023-05-02	72.27999877929688	75.05999755859375	71.93000030517578	74.81999969482422	12767000.0
1973	2023-05-03	71.43000030517578	72.98999786376953	71.3499984741211	72.41000366210938	11865700.0
1974	2023-05-04	71.80999755859375	73.05000305175781	71.75499725341797	71.7699966430664	10230500.0
1975	2023-05-05	74.97000122070312	75.08000183105469	72.94000244140625	72.95999908447266	11941800.0
1976	2023-05-08	75.5199966430664	76.37999725341797	74.91500091552734	75.70999908447266	22864000.0
1977	2023-05-09	65.90499877929688	69.68000030517578	65.8499984741211	69.52999877929688	68702600.0
1978	2023-05-10	63.380001068115234	66.58999633789062	62.779998779296875	66.5	46309100.0
1979	2023-05-11	64.18000030517578	64.375	62.63999938964844	63.45000076293945	27903300.0
1980	2023-05-12	61.689998626708984	64.18000030517578	61.310001373291016	64.0999984741211	28654300.0
1981	2023-05-15	62.25	62.729000091552734	61.58000183105469	61.75	20633500.0
1982	2023-05-16	60.79999923706055	61.974998474121094	60.75	61.79999923706055	17517500.0
1983	2023-05-17	61.459999084472656	61.720001220703125	60.400001525878906	61.150001525878906	19938700.0
1984	2023-05-18	61.27000045776367	61.654998779296875	60.459999084472656	61.459999084472656	19820500.0
1985	2023-05-19	60.91999816894531	61.95000076293945	60.70800018310547	61.900001525878906	19362800.0
1986	2023-05-22	63.029998779296875	63.150001525878906	60.650001525878906	60.95000076293945	20220600.0
1987	2023-05-23	62.0	63.29999923706055	61.84000015258789	63.029998779296875	16815500.0
1988	2023-05-24	61.79999923706055	62.21500015258789	61.22999954223633	61.650001525878906	14790300.0
1989	2023-05-25	59.369998931884766	61.7400016784668	59.314998626708984	61.7400016784668	24461300.0
1990	2023-05-26	60.220001220703125	60.606998443603516	58.95000076293945	59.5	20632500.0
1991	2023-05-30	62.04999923706055	62.189998626708984	59.54999923706055	61.040000915527344	21356700.0
1992	2023-05-31	61.9900016784668	63.21500015258789	61.16999816894531	61.84000015258789	27790800.0
1993	2023-06-01	63.04999923706055	63.61000061035156	61.83000183105469	62.40999984741211	16686200.0
1994	2023-06-02	63.959999084472656	64.3949966430664	63.5620002746582	63.7400016784668	16423200.0
1995	2023-06-05	64.51000213623047	64.9800033569336	63.505001068115234	64.06999969482422	13498300.0
1996	2023-06-06	65.0199966430664	65.17500305175781	64.2300033569336	64.43000030517578	13039200.0
1997	2023-06-07	64.04000091552734	65.31999969482422	63.54999923706055	65.25	15511900.0
1998	2023-06-08	64.23999786376953	64.69499969482422	63.98500061035156	64.19999694824219	13568500.0
1999	2023-06-09	63.4900016784668	64.05999755859375	62.43000030517578	64.0	17140800.0
2000	2023-06-12	63.72999954223633	64.26000213623047	63.119998931884766	63.599998474121094	15945400.0
2001	2023-06-13	63.560001373291016	64.23999786376953	63.130001068115234	63.54999923706055	19963400.0
2002	2023-06-14	63.599998474121094	65.0999984741211	63.025001525878906	64.13999938964844	24028100.0
2003	2023-06-15	65.8499984741211	66.20999908447266	62.630001068115234	63.119998931884766	21527700.0
2004	2023-06-16	66.43000030517578	67.1500015258789	65.22000122070312	65.94999694824219	29690500.0
2005	2023-06-20	68.88999938964844	69.19999694824219	66.77999877929688	67.12999725341797	31379200.0
2006	2023-06-21	68.19000244140625	69.0199966430664	67.22000122070312	68.94499969482422	23910600.0
2007	2023-06-22	68.56999969482422	68.6449966430664	67.05999755859375	67.5199966430664	16872500.0
2008	2023-06-23	66.94000244140625	68.16000366210938	65.8499984741211	67.41500091552734	27616200.0
2009	2023-06-26	66.44000244140625	67.58000183105469	66.41000366210938	66.87000274658203	12224400.0
2010	2023-06-27	66.2300033569336	67.0999984741211	65.77999877929688	66.87000274658203	16371200.0
2011	2023-06-28	66.02999877929688	66.4800033569336	65.62000274658203	66.05000305175781	15390600.0
2012	2023-06-29	65.86000061035156	67.33999633789062	65.62000274658203	66.30000305175781	14894200.0
2013	2023-06-30	66.7300033569336	66.9749984741211	65.75	66.08999633789062	16894000.0
2014	2023-07-03	68.0999984741211	68.62999725341797	66.83999633789062	67.12000274658203	8617900.0
2015	2023-07-05	68.8499984741211	68.9000015258789	67.0	68.04000091552734	13980600.0
2016	2023-07-06	66.13999938964844	67.8499984741211	65.62999725341797	67.70999908447266	17447500.0
2017	2023-07-07	66.79000091552734	67.66000366210938	65.9800033569336	66.19000244140625	12313900.0
2018	2023-07-10	69.27999877929688	69.36000061035156	66.69000244140625	66.80000305175781	14872000.0
2019	2023-07-11	70.62000274658203	70.7300033569336	69.41000366210938	69.63999938964844	14799000.0
2020	2023-07-12	70.58999633789062	71.87000274658203	70.27999877929688	71.72000122070312	14458500.0
2021	2023-07-13	72.38999938964844	72.73500061035156	71.0	71.37000274658203	14536300.0
2022	2023-07-14	72.0999984741211	72.9800033569336	71.91999816894531	72.66000366210938	12192500.0
2023	2023-07-17	73.48999786376953	73.77999877929688	71.95999908447266	72.5199966430664	13168800.0
2024	2023-07-18	74.37000274658203	74.41000366210938	73.26000213623047	73.4800033569336	11915000.0
2025	2023-07-19	74.22000122070312	75.04000091552734	73.9000015258789	74.47000122070312	12167200.0
2026	2023-07-20	73.0199966430664	74.68000030517578	72.80000305175781	72.81999969482422	14221100.0
2027	2023-07-21	72.98999786376953	73.62000274658203	71.83000183105469	72.7300033569336	25508500.0
2028	2023-07-24	73.69000244140625	73.97000122070312	73.01499938964844	73.04000091552734	8845400.0
2029	2023-07-25	72.95999908447266	74.30000305175781	72.94000244140625	73.68000030517578	8536000.0
2030	2023-07-26	73.43000030517578	73.76000213623047	72.41000366210938	72.88999938964844	11332500.0
2031	2023-07-27	72.02999877929688	75.05500030517578	71.80999755859375	74.33000183105469	11836600.0
2032	2023-07-28	73.9800033569336	74.19000244140625	72.95999908447266	73.04000091552734	10182300.0
2033	2023-07-31	75.81999969482422	76.54000091552734	74.73999786376953	74.9000015258789	15661100.0
2034	2023-08-01	75.52999877929688	76.27999877929688	74.55999755859375	76.19000244140625	14608700.0
2035	2023-08-02	73.19999694824219	74.98999786376953	72.5	74.37999725341797	24567800.0
2036	2023-08-03	64.18000030517578	66.93000030517578	64.0999984741211	66.69999694824219	51260800.0
2037	2023-08-04	62.75	64.97000122070312	62.659000396728516	64.80000305175781	25230100.0
2038	2023-08-07	64.41999816894531	64.75	62.20000076293945	63.02000045776367	23738000.0
2039	2023-08-08	63.189998626708984	63.9900016784668	62.4900016784668	63.77000045776367	17683700.0
2040	2023-08-09	62.02000045776367	63.38999938964844	61.93000030517578	63.099998474121094	13788700.0
2041	2023-08-10	62.790000915527344	63.04999923706055	62.07500076293945	62.599998474121094	13119100.0
2042	2023-08-11	61.540000915527344	62.5	61.470001220703125	62.27000045776367	12393700.0
2043	2023-08-14	63.27000045776367	63.439998626708984	61.68000030517578	62.150001525878906	22668000.0
2044	2023-08-15	59.470001220703125	62.77000045776367	59.400001525878906	62.7599983215332	32003500.0
2045	2023-08-16	59.68000030517578	60.185001373291016	59.2599983215332	59.439998626708984	16592700.0
2046	2023-08-17	58.599998474121094	59.19499969482422	58.150001525878906	59.0099983215332	20616700.0
2047	2023-08-18	59.41999816894531	59.79999923706055	57.290000915527344	57.38999938964844	19020500.0
2048	2023-08-21	59.5099983215332	59.76900100708008	58.75	59.459999084472656	14133700.0
2049	2023-08-22	60.97999954223633	61.314998626708984	59.61000061035156	59.91999816894531	17364200.0
2050	2023-08-23	61.7599983215332	62.369998931884766	60.93000030517578	61.279998779296875	13105400.0
2051	2023-08-24	60.709999084472656	61.91999816894531	60.62099838256836	61.689998626708984	12846900.0
2052	2023-08-25	61.189998626708984	61.599998474121094	60.08000183105469	60.9900016784668	11150100.0
2053	2023-08-28	61.66999816894531	61.959999084472656	61.029998779296875	61.59000015258789	10459300.0
2054	2023-08-29	62.5	62.7400016784668	61.529998779296875	61.630001068115234	11627600.0
2055	2023-08-30	63.41999816894531	63.470001220703125	62.119998931884766	62.380001068115234	12041000.0
2056	2023-08-31	62.5099983215332	63.40999984741211	62.45000076293945	62.720001220703125	13840200.0
2057	2023-09-01	63.56999969482422	63.650001525878906	62.733001708984375	63.130001068115234	11709600.0
2058	2023-09-05	63.7400016784668	64.18000030517578	63.03499984741211	63.380001068115234	12739100.0
2059	2023-09-06	62.79999923706055	63.84000015258789	62.68000030517578	63.119998931884766	13621300.0
2060	2023-09-07	61.650001525878906	62.09000015258789	61.119998931884766	62.0	12712700.0
2061	2023-09-08	60.97999954223633	61.810001373291016	60.310001373291016	61.58000183105469	15367400.0
2062	2023-09-11	61.93000030517578	62.2599983215332	61.27000045776367	61.72999954223633	12280100.0
2063	2023-09-12	62.810001373291016	63.689998626708984	61.7599983215332	61.880001068115234	12224300.0
2064	2023-09-13	62.84000015258789	63.31999969482422	62.165000915527344	62.810001373291016	9426600.0
2065	2023-09-14	64.44000244140625	64.5999984741211	63.310001373291016	63.88999938964844	14564700.0
2066	2023-09-15	64.20999908447266	65.7300033569336	63.90999984741211	64.66000366210938	21818700.0
2067	2023-09-18	62.939998626708984	63.51499938964844	62.75	63.349998474121094	14050000.0
2068	2023-09-19	62.189998626708984	62.41999816894531	61.45199966430664	62.099998474121094	11441800.0
2069	2023-09-20	60.86000061035156	62.619998931884766	60.83000183105469	62.560001373291016	11138900.0
2070	2023-09-21	58.619998931884766	60.30500030517578	58.61399841308594	59.95000076293945	15343900.0
2071	2023-09-22	57.880001068115234	59.189998626708984	57.834999084472656	59.02000045776367	12756700.0
2072	2023-09-25	58.86000061035156	58.900001525878906	57.512001037597656	57.540000915527344	11493800.0
2073	2023-09-26	58.93000030517578	59.224998474121094	58.22999954223633	58.29999923706055	11111900.0
2074	2023-09-27	57.34000015258789	59.56999969482422	56.529998779296875	59.04999923706055	19171000.0
2075	2023-09-28	58.18000030517578	58.459999084472656	57.02000045776367	57.40999984741211	11387600.0
2076	2023-09-29	58.459999084472656	59.33000183105469	58.06999969482422	58.849998474121094	10544900.0
2077	2023-10-02	58.560001373291016	59.63999938964844	58.005001068115234	58.619998931884766	12961500.0
2078	2023-10-03	57.29999923706055	58.650001525878906	57.119998931884766	57.88999938964844	12014000.0
2079	2023-10-04	58.56999969482422	58.654998779296875	57.310001373291016	58.11000061035156	11019600.0
2080	2023-10-05	57.47999954223633	58.65999984741211	57.2599983215332	58.38999938964844	13037200.0
2081	2023-10-06	57.77000045776367	58.24800109863281	55.86000061035156	56.83000183105469	18344500.0
2082	2023-10-09	57.959999084472656	58.09000015258789	56.31800079345703	56.994998931884766	10376600.0
2083	2023-10-10	57.720001220703125	58.5	57.40999984741211	57.959999084472656	17455200.0
2084	2023-10-11	58.06999969482422	58.88999938964844	57.58000183105469	58.11000061035156	10866200.0
2085	2023-10-12	56.35499954223633	58.10499954223633	56.2400016784668	58.09000015258789	13497100.0
2086	2023-10-13	55.75	56.880001068115234	55.529998779296875	56.5	12048500.0
2087	2023-10-16	57.0	57.08000183105469	55.810001373291016	56.11000061035156	14267700.0
2088	2023-10-17	57.15999984741211	57.59000015258789	56.4900016784668	56.5099983215332	10325200.0
2089	2023-10-18	55.79999923706055	57.09700012207031	55.70500183105469	56.529998779296875	10514500.0
2090	2023-10-19	54.810001373291016	56.400001525878906	54.70000076293945	55.65999984741211	16298500.0
2091	2023-10-20	53.38999938964844	54.470001220703125	53.34000015258789	53.9900016784668	20966100.0
2092	2023-10-23	53.45000076293945	54.125	52.650001525878906	52.91999816894531	13629400.0
2093	2023-10-24	54.2400016784668	54.61000061035156	53.59000015258789	53.880001068115234	9733900.0
2094	2023-10-25	51.4900016784668	52.779998779296875	51.22999954223633	52.54999923706055	22784100.0
2095	2023-10-26	51.75	52.25	51.060001373291016	51.5	17045600.0
2096	2023-10-27	50.38999938964844	51.66999816894531	50.25	51.5099983215332	18382700.0
2097	2023-10-30	51.04999923706055	51.44499969482422	50.57500076293945	50.95000076293945	13168900.0
2098	2023-10-31	51.79999923706055	51.88999938964844	50.79999923706055	51.09000015258789	12942500.0
2099	2023-11-01	51.65999984741211	52.19900131225586	51.095001220703125	51.90999984741211	25259700.0
2100	2023-11-02	55.060001373291016	55.43000030517578	52.54999923706055	55.04999923706055	35348000.0
2101	2023-11-03	56.099998474121094	56.27000045776367	55.37799835205078	55.41999816894531	18722400.0
2102	2023-11-06	54.619998931884766	56.720001220703125	54.185001373291016	56.650001525878906	17246800.0
2103	2023-11-07	54.630001068115234	55.040000915527344	54.04999923706055	54.439998626708984	13038500.0
2104	2023-11-08	55.08000183105469	55.83000183105469	53.54999923706055	54.33000183105469	20518500.0
2105	2023-11-09	54.279998779296875	56.029998779296875	54.150001525878906	55.79999923706055	12568700.0
2106	2023-11-10	54.77000045776367	54.82500076293945	53.86899948120117	54.34000015258789	9682100.0
2107	2023-11-13	54.38999938964844	54.720001220703125	53.97999954223633	54.439998626708984	11861100.0
2108	2023-11-14	56.68000030517578	57.185001373291016	55.41999816894531	55.4900016784668	16775400.0
2109	2023-11-15	58.25	58.55500030517578	56.9900016784668	57.00199890136719	15222100.0
2110	2023-11-16	56.81999969482422	58.27000045776367	56.54999923706055	57.959999084472656	12748600.0
2111	2023-11-17	56.540000915527344	56.95500183105469	56.35100173950195	56.86899948120117	12138000.0
2112	2023-11-20	56.9900016784668	57.23500061035156	56.2599983215332	56.540000915527344	11406700.0
2113	2023-11-21	55.400001525878906	56.630001068115234	55.275001525878906	56.54999923706055	13729000.0
2114	2023-11-22	56.34000015258789	56.73899841308594	55.619998931884766	55.790000915527344	11451600.0
2115	2023-11-24	55.7599983215332	56.130001068115234	55.54999923706055	56.0	6846600.0
2116	2023-11-27	56.38999938964844	56.970001220703125	55.709999084472656	56.0	15183800.0
2117	2023-11-28	58.470001220703125	58.70000076293945	56.130001068115234	56.470001220703125	23957900.0
2118	2023-11-29	57.970001220703125	60.20000076293945	57.90999984741211	59.22999954223633	19258300.0
2119	2023-11-30	57.61000061035156	58.104000091552734	57.04999923706055	58.04999923706055	19039400.0
2120	2023-12-01	59.650001525878906	59.810001373291016	57.45000076293945	57.630001068115234	18416900.0
2121	2023-12-04	59.849998474121094	60.380001068115234	59.2400016784668	59.43000030517578	14107900.0
2122	2023-12-05	57.91999816894531	59.46500015258789	57.31999969482422	59.310001373291016	21506500.0
2123	2023-12-06	59.529998779296875	60.459999084472656	57.75	57.83000183105469	25245600.0
2124	2023-12-07	58.47999954223633	59.150001525878906	58.119998931884766	59.09000015258789	17422400.0
2125	2023-12-08	58.939998626708984	59.7400016784668	57.400001525878906	58.2599983215332	15458300.0
2126	2023-12-11	59.040000915527344	59.79999923706055	58.959999084472656	59.099998474121094	12082700.0
2127	2023-12-12	58.88999938964844	59.38999938964844	58.1349983215332	59.38999938964844	13845500.0
2128	2023-12-13	61.72999954223633	61.88999938964844	58.540000915527344	58.72999954223633	19128100.0
2129	2023-12-14	61.869998931884766	64.12999725341797	61.209999084472656	62.939998626708984	27947300.0
2130	2023-12-15	61.2599983215332	62.369998931884766	60.81999969482422	62.369998931884766	23996000.0
2131	2023-12-18	61.470001220703125	61.72999954223633	60.85499954223633	61.41999816894531	13800100.0
2132	2023-12-19	63.0099983215332	63.279998779296875	61.720001220703125	61.790000915527344	19929000.0
2133	2023-12-20	61.7400016784668	63.96500015258789	61.66999816894531	62.95000076293945	17421000.0
2134	2023-12-21	62.060001373291016	62.45000076293945	61.59000015258789	62.20500183105469	12195100.0
2135	2023-12-22	61.84000015258789	62.72999954223633	61.58000183105469	62.16999816894531	13164000.0
2136	2023-12-26	62.560001373291016	62.685001373291016	61.86000061035156	61.95000076293945	9940600.0
2137	2023-12-27	62.68000030517578	62.834999084472656	62.11000061035156	62.66999816894531	11112300.0
2138	2023-12-28	63.08000183105469	63.5	62.45000076293945	62.619998931884766	11233400.0
2139	2023-12-29	61.40999984741211	63.15999984741211	61.150001525878906	63.0	16779000.0
2140	2024-01-02	61.459999084472656	62.15999984741211	60.43000030517578	61.220001220703125	15248400.0
2141	2024-01-03	58.630001068115234	60.75	58.349998474121094	60.70000076293945	21245800.0
2142	2024-01-04	58.45000076293945	59.064998626708984	57.439998626708984	58.02000045776367	16680400.0
2143	2024-01-05	60.119998931884766	60.369998931884766	57.63999938964844	57.7400016784668	17413600.0
2144	2024-01-08	61.7400016784668	61.91999816894531	60.060001373291016	60.400001525878906	14264400.0
2145	2024-01-09	61.04999923706055	62.02000045776367	60.119998931884766	60.279998779296875	14877300.0
2146	2024-01-10	60.959999084472656	61.43000030517578	60.290000915527344	60.95000076293945	10137900.0
2147	2024-01-11	61.349998474121094	61.494998931884766	60.08000183105469	60.650001525878906	11900700.0
2148	2024-01-12	61.0	61.90800094604492	60.7400016784668	61.79999923706055	9275600.0
2149	2024-01-16	58.45000076293945	60.2400016784668	58.095001220703125	60.04999923706055	20907100.0
2150	2024-01-17	59.88999938964844	59.97999954223633	56.47100067138672	57.41999816894531	29527400.0
2151	2024-01-18	62.09000015258789	62.470001220703125	60.119998931884766	60.4900016784668	25339500.0
2152	2024-01-19	65.81999969482422	66.20999908447266	62.2599983215332	63.0	37995100.0
2153	2024-01-22	63.7400016784668	68.20999908447266	63.220001220703125	68.02200317382812	44006900.0
2154	2024-01-23	64.77999877929688	65.7300033569336	64.18000030517578	64.5250015258789	19883700.0
2155	2024-01-24	63.02000045776367	66.0	62.959999084472656	65.98999786376953	21694100.0
2156	2024-01-25	60.709999084472656	64.33000183105469	58.900001525878906	63.459999084472656	43452600.0
2157	2024-01-26	61.779998779296875	62.26599884033203	60.0099983215332	60.31999969482422	18430700.0
2158	2024-01-29	63.7599983215332	63.790000915527344	60.900001525878906	61.20000076293945	15913900.0
2159	2024-01-30	63.68000030517578	64.5	62.06999969482422	62.900001525878906	18786100.0
2160	2024-01-31	61.349998474121094	63.400001525878906	61.189998626708984	63.0	15623100.0
2161	2024-02-01	62.02000045776367	62.060001373291016	60.641998291015625	61.5099983215332	13449400.0
2162	2024-02-02	62.41999816894531	62.720001220703125	61.0	61.790000915527344	14611700.0
2163	2024-02-05	61.540000915527344	62.077999114990234	61.29999923706055	62.0	10223300.0
2164	2024-02-06	63.709999084472656	63.72999954223633	61.619998931884766	62.029998779296875	17564300.0
2165	2024-02-07	63.2400016784668	64.9000015258789	62.849998474121094	64.54000091552734	33211300.0
2166	2024-02-08	56.130001068115234	58.59000015258789	55.77000045776367	57.97999954223633	68272700.0
2167	2024-02-09	58.90999984741211	59.220001220703125	56.15999984741211	56.20500183105469	31421400.0
2168	2024-02-12	60.09000015258789	60.6150016784668	58.41999816894531	58.61000061035156	21768200.0
2169	2024-02-13	58.2599983215332	58.72999954223633	57.86000061035156	57.880001068115234	19540200.0
2170	2024-02-14	58.869998931884766	59.01499938964844	57.630001068115234	58.595001220703125	16520600.0
2171	2024-02-15	59.70000076293945	60.244998931884766	58.060001373291016	58.86000061035156	13321000.0
2172	2024-02-16	59.13999938964844	59.75	58.45000076293945	58.86000061035156	12181800.0
2173	2024-02-20	58.630001068115234	59.029998779296875	58.189998626708984	58.22999954223633	12598700.0
2174	2024-02-21	57.47999954223633	58.45000076293945	57.14500045776367	58.08000183105469	13424300.0
2175	2024-02-22	58.349998474121094	58.63999938964844	57.369998931884766	57.77000045776367	17293000.0
2176	2024-02-23	59.15999984741211	59.43000030517578	58.22999954223633	58.849998474121094	13357000.0
2177	2024-02-26	59.33000183105469	60.17499923706055	58.709999084472656	58.93000030517578	11065600.0
2178	2024-02-27	60.15999984741211	60.2400016784668	59.439998626708984	59.56999969482422	11467600.0
2179	2024-02-28	60.25	60.900001525878906	59.439998626708984	59.70000076293945	9851600.0
2180	2024-02-29	60.34000015258789	61.86600112915039	60.01499938964844	60.599998474121094	17117300.0
2181	2024-03-01	60.540000915527344	61.63999938964844	60.209999084472656	60.529998779296875	17462600.0
2182	2024-03-04	59.97999954223633	60.599998474121094	58.86000061035156	60.40999984741211	17125200.0
2183	2024-03-05	58.27000045776367	60.83000183105469	57.869998931884766	59.5099983215332	18056700.0
2184	2024-03-06	58.119998931884766	58.91999816894531	57.90999984741211	58.75	17187400.0
2185	2024-03-07	58.5	59.05500030517578	57.95000076293945	58.459999084472656	19447900.0
2186	2024-03-08	59.0099983215332	59.560001373291016	58.242000579833984	58.720001220703125	18272400.0
2187	2024-03-11	60.08000183105469	60.220001220703125	58.94499969482422	59.0	11172700.0
2188	2024-03-12	60.029998779296875	60.474998474121094	59.29600143432617	59.79999923706055	13485100.0
2189	2024-03-13	62.45000076293945	63.29999923706055	59.810001373291016	59.97999954223633	19983400.0
2190	2024-03-14	63.0	64.19999694824219	62.209999084472656	62.5099983215332	19342000.0
2191	2024-03-15	62.849998474121094	63.83000183105469	62.43000030517578	62.599998474121094	20032000.0
2192	2024-03-18	64.2300033569336	64.76000213623047	63.099998474121094	63.119998931884766	14219900.0
2193	2024-03-19	63.0099983215332	64.05000305175781	62.79999923706055	63.77000045776367	9089300.0
2194	2024-03-20	65.05000305175781	65.36000061035156	63.1150016784668	63.58000183105469	12641400.0
2195	2024-03-21	66.13999938964844	66.98999786376953	65.05000305175781	65.30000305175781	14022100.0
2196	2024-03-22	64.7699966430664	67.25	64.75	66.44000244140625	10196000.0
2197	2024-03-25	66.0	66.38500213623047	64.80000305175781	64.80000305175781	10224300.0
2198	2024-03-26	66.66999816894531	67.97000122070312	66.5	66.73999786376953	14826400.0
2199	2024-03-27	66.56999969482422	68.20999908447266	66.13999938964844	67.72000122070312	10591200.0
2200	2024-03-28	66.98999786376953	67.72000122070312	66.43000030517578	66.87000274658203	10775800.0
2201	2024-04-01	65.02999877929688	67.36100006103516	65.0	67.0	9840500.0
2202	2024-04-02	64.66000366210938	64.83999633789062	63.54999923706055	63.95000076293945	10329300.0
2203	2024-04-03	65.33999633789062	65.45500183105469	64.41000366210938	64.4800033569336	7176100.0
2204	2024-04-04	64.54000091552734	66.36000061035156	64.33999633789062	65.98999786376953	9933400.0
2205	2024-04-05	65.1500015258789	65.47000122070312	64.05999755859375	64.69999694824219	8058000.0
2206	2024-04-08	66.33999633789062	66.69999694824219	65.33000183105469	65.52999877929688	8421400.0
2207	2024-04-09	67.0	67.26000213623047	66.38500213623047	66.94999694824219	8459900.0
2208	2024-04-10	65.87999725341797	66.19000244140625	65.05000305175781	65.12000274658203	8566300.0
2209	2024-04-11	65.80000305175781	66.37799835205078	64.68000030517578	65.84500122070312	8785500.0
2210	2024-04-12	64.58999633789062	65.97000122070312	64.16000366210938	65.37999725341797	9909200.0
2211	2024-04-15	63.5099983215332	65.47000122070312	63.25	65.05999755859375	11008700.0
2212	2024-04-16	63.43000030517578	64.20999908447266	62.91999816894531	62.9900016784668	9912700.0
2213	2024-04-17	63.2599983215332	63.970001220703125	62.58000183105469	63.779998779296875	8000900.0
2214	2024-04-18	62.099998474121094	64.02999877929688	61.95000076293945	63.849998474121094	9240000.0
2215	2024-04-19	62.310001373291016	62.459999084472656	61.724998474121094	62.0	13118800.0
2216	2024-04-22	63.189998626708984	63.6349983215332	62.47999954223633	63.040000915527344	9958200.0
2217	2024-04-23	64.43000030517578	64.69999694824219	63.20000076293945	63.380001068115234	9913000.0
2218	2024-04-24	64.83999633789062	65.08999633789062	64.0199966430664	64.11000061035156	8189100.0
2219	2024-04-25	64.0999984741211	64.4000015258789	62.95000076293945	63.470001220703125	11711200.0
2220	2024-04-26	65.95999908447266	66.30000305175781	63.75	64.12999725341797	14200900.0
2221	2024-04-29	66.98999786376953	67.55000305175781	66.0	66.0	19142400.0
2222	2024-04-30	67.91999816894531	70.66200256347656	67.22000122070312	70.0	43903400.0
2223	2024-05-01	66.13999938964844	67.80000305175781	65.48999786376953	67.0	17966500.0
2224	2024-05-02	66.9800033569336	67.44000244140625	65.83000183105469	66.69999694824219	14480600.0
2225	2024-05-03	65.69999694824219	67.88999938964844	64.72000122070312	67.63999938964844	15435200.0
2226	2024-05-06	65.61000061035156	66.0999984741211	64.94999694824219	66.0	11257600.0
2227	2024-05-07	65.91999816894531	66.7699966430664	65.7699966430664	66.08000183105469	9232200.0
2228	2024-05-08	63.810001373291016	65.69999694824219	63.77000045776367	65.45999908447266	11183800.0
2229	2024-05-09	64.44999694824219	64.47000122070312	63.40999984741211	63.869998931884766	8368700.0
2230	2024-05-10	62.93000030517578	64.94000244140625	62.880001068115234	64.58999633789062	8745800.0
2231	2024-05-13	63.95000076293945	64.43000030517578	63.189998626708984	63.435001373291016	7311600.0
2232	2024-05-14	64.58000183105469	64.86000061035156	64.2699966430664	64.38999938964844	7556500.0
2233	2024-05-15	63.900001525878906	65.52999877929688	63.47999954223633	65.11000061035156	10972600.0
2234	2024-05-16	64.0999984741211	64.43000030517578	63.41999816894531	63.59000015258789	8113600.0
2235	2024-05-17	64.4800033569336	64.70999908447266	63.845001220703125	64.08000183105469	8204800.0
2236	2024-05-20	64.7699966430664	65.03500366210938	63.77000045776367	64.52799987792969	6429000.0
2237	2024-05-21	64.0999984741211	64.69000244140625	63.70000076293945	64.38999938964844	6576000.0
2238	2024-05-22	62.189998626708984	63.90999984741211	61.845001220703125	63.790000915527344	14532200.0
2239	2024-05-23	61.58000183105469	62.685001373291016	61.220001220703125	62.540000915527344	10533400.0
2240	2024-05-24	61.63999938964844	62.060001373291016	61.27000045776367	61.95000076293945	8171300.0
2241	2024-05-28	62.16999816894531	62.869998931884766	61.75	62.29999923706055	11159600.0
2242	2024-05-29	61.04999923706055	61.59000015258789	60.849998474121094	61.22999954223633	8142800.0
2243	2024-05-30	62.5099983215332	63.34000015258789	62.130001068115234	62.77000045776367	11874700.0
2244	2024-05-31	62.9900016784668	63.560001373291016	61.77000045776367	62.72999954223633	14269000.0
2245	2024-06-03	63.459999084472656	63.52000045776367	62.58000183105469	63.040000915527344	9039800.0
2246	2024-06-04	63.33000183105469	64.12999725341797	63.029998779296875	63.13999938964844	9046100.0
2247	2024-06-05	63.529998779296875	63.810001373291016	62.849998474121094	63.7599983215332	8846100.0
2248	2024-06-06	67.0199966430664	67.81999969482422	64.16999816894531	64.28500366210938	22068800.0
2249	2024-06-07	67.30000305175781	68.29900360107422	66.19999694824219	66.5	13195000.0
2250	2024-06-10	67.08999633789062	67.48999786376953	65.80000305175781	66.97000122070312	11978800.0
2251	2024-06-11	64.7699966430664	67.1500015258789	64.40499877929688	67.12999725341797	15108700.0
2252	2024-06-12	63.43000030517578	65.86000061035156	62.900001525878906	65.45999908447266	14137500.0
2253	2024-06-13	61.540000915527344	63.625	61.52000045776367	63.119998931884766	11985400.0
2254	2024-06-14	60.6349983215332	61.63999938964844	60.310001373291016	61.290000915527344	10366000.0
2255	2024-06-17	60.130001068115234	60.63999938964844	59.48099899291992	60.369998931884766	13558500.0
2256	2024-06-18	59.119998931884766	60.11000061035156	59.029998779296875	59.91999816894531	13500300.0
2257	2024-06-20	59.79999923706055	60.0	58.790000915527344	59.25	12928500.0
2258	2024-06-21	60.61000061035156	60.7599983215332	59.66999816894531	59.91999816894531	18888300.0
2259	2024-06-24	59.4900016784668	60.560001373291016	59.459999084472656	60.0	10464700.0
2260	2024-06-25	59.33000183105469	59.56999969482422	58.970001220703125	59.56999969482422	9359200.0
2261	2024-06-26	58.2599983215332	59.75	58.029998779296875	59.7400016784668	12599400.0
2262	2024-06-27	58.369998931884766	58.4900016784668	57.209999084472656	58.47999954223633	11648900.0
2263	2024-06-28	58.029998779296875	58.7599983215332	57.900001525878906	58.31999969482422	28102000.0
2264	2024-07-01	57.810001373291016	58.3650016784668	57.029998779296875	58.36000061035156	12237500.0
2265	2024-07-02	58.970001220703125	59.27000045776367	58.31999969482422	58.779998779296875	13231600.0
2266	2024-07-03	59.63999938964844	60.0099983215332	58.89500045776367	59.029998779296875	6908300.0
2267	2024-07-05	59.7599983215332	60.15999984741211	58.83000183105469	59.380001068115234	12243800.0
2268	2024-07-08	59.09000015258789	60.029998779296875	58.630001068115234	59.720001220703125	10320400.0
2269	2024-07-09	59.0	59.70000076293945	58.41999816894531	58.900001525878906	8473600.0
2270	2024-07-10	58.900001525878906	59.310001373291016	58.20000076293945	59.09000015258789	7697100.0
2271	2024-07-11	59.9900016784668	60.93000030517578	59.43000030517578	59.54999923706055	13082000.0
2272	2024-07-12	60.27000045776367	60.52000045776367	59.779998779296875	60.38999938964844	8166200.0
2273	2024-07-15	60.470001220703125	61.02000045776367	59.81999969482422	60.25	9443000.0
2274	2024-07-16	61.810001373291016	62.02000045776367	60.68000030517578	60.79999923706055	9198800.0
2275	2024-07-17	61.2400016784668	61.84000015258789	60.654998779296875	61.11000061035156	8322100.0
2276	2024-07-18	60.0	61.33000183105469	59.939998626708984	60.54999923706055	9102000.0
2277	2024-07-19	59.33000183105469	59.83000183105469	58.75	59.810001373291016	9352900.0
2278	2024-07-22	60.77000045776367	60.790000915527344	59.52000045776367	59.900001525878906	7489500.0
2279	2024-07-23	59.709999084472656	60.95000076293945	59.689998626708984	60.720001220703125	7572000.0
2280	2024-07-24	58.06999969482422	59.65999984741211	57.97999954223633	59.54999923706055	11801700.0
2281	2024-07-25	57.220001220703125	58.650001525878906	57.20000076293945	58.15999984741211	12515700.0
2282	2024-07-26	58.290000915527344	58.310001373291016	56.970001220703125	57.599998474121094	11323400.0
2283	2024-07-29	58.939998626708984	59.099998474121094	58.06999969482422	58.5	12346800.0
2284	2024-07-30	64.0	65.05999755859375	62.43000030517578	62.775001525878906	44232800.0
2285	2024-07-31	65.77999877929688	66.98999786376953	64.16999816894531	65.0	25825900.0
2286	2024-08-01	65.30999755859375	67.30000305175781	65.0199966430664	65.77999877929688	19086400.0
2287	2024-08-02	61.97999954223633	64.04000091552734	60.88999938964844	64.0	23117100.0
2288	2024-08-05	60.459999084472656	61.05500030517578	58.650001525878906	60.70000076293945	17445400.0
2289	2024-08-06	62.75	63.58000183105469	60.29999923706055	60.599998474121094	14358900.0
2290	2024-08-07	62.7400016784668	65.01000213623047	62.63999938964844	63.345001220703125	13464400.0
2291	2024-08-08	64.27999877929688	64.67500305175781	63.099998474121094	63.54999923706055	9761200.0
2292	2024-08-09	64.72000122070312	65.5	64.47000122070312	64.80000305175781	8605300.0
2293	2024-08-12	63.459999084472656	65.12999725341797	63.28499984741211	64.94999694824219	7519500.0
2294	2024-08-13	65.11000061035156	65.63999938964844	63.720001220703125	64.0	8638600.0
2295	2024-08-14	66.13999938964844	66.38999938964844	64.66000366210938	65.05999755859375	8944800.0
2296	2024-08-15	67.94000244140625	68.12000274658203	67.05000305175781	67.16000366210938	12968300.0
2297	2024-08-16	67.95999908447266	68.55000305175781	67.37000274658203	67.37000274658203	9526800.0
2298	2024-08-19	69.43000030517578	69.45999908447266	68.16999816894531	68.22000122070312	9578100.0
2299	2024-08-20	71.88999938964844	72.55999755859375	69.43000030517578	70.0	23546000.0
2300	2024-08-21	71.45999908447266	72.7699966430664	70.87000274658203	72.06500244140625	10455500.0
2301	2024-08-22	71.5199966430664	73.25	70.91999816894531	71.73999786376953	11811100.0
2302	2024-08-23	71.69999694824219	72.06999969482422	70.83999633789062	72.0	8222200.0
2303	2024-08-26	72.04000091552734	73.02999877929688	71.66999816894531	72.06999969482422	9063000.0
2304	2024-08-27	71.58999633789062	72.3499984741211	71.30000305175781	71.75	9396900.0
2305	2024-08-28	70.43000030517578	71.58999633789062	70.0250015258789	71.2699966430664	9277700.0
2306	2024-08-29	73.16000366210938	73.93000030517578	71.25	71.4000015258789	13181600.0
2307	2024-08-30	72.43000030517578	73.69000244140625	71.76000213623047	73.51000213623047	9635000.0
2308	2024-09-03	72.0	72.947998046875	71.4000015258789	71.75499725341797	8571300.0
2309	2024-09-04	72.61000061035156	73.23999786376953	71.58999633789062	71.6050033569336	8369000.0
2310	2024-09-05	72.02999877929688	74.4000015258789	71.01499938964844	73.66000366210938	11473800.0
2311	2024-09-06	68.88999938964844	72.05000305175781	68.55000305175781	71.94000244140625	12315800.0
2312	2024-09-09	69.3499984741211	70.6500015258789	68.25	70.39199829101562	11869300.0
2313	2024-09-10	68.8499984741211	69.73999786376953	67.1500015258789	69.33999633789062	12317500.0
2314	2024-09-11	69.3499984741211	69.69999694824219	67.76000213623047	69.16000366210938	12344900.0
2315	2024-09-12	70.36000061035156	70.37999725341797	69.04000091552734	69.13999938964844	8376700.0
2316	2024-09-13	70.0999984741211	70.62000274658203	69.86000061035156	70.04000091552734	7572600.0
2317	2024-09-16	71.06999969482422	71.23999786376953	70.06999969482422	70.45999908447266	6495000.0
2318	2024-09-17	71.7699966430664	72.16999816894531	71.12000274658203	71.93000030517578	6187200.0
2319	2024-09-18	73.12000274658203	73.87000274658203	71.36000061035156	71.44999694824219	13498200.0
2320	2024-09-19	77.56999969482422	78.24500274658203	74.80999755859375	75.0	21662400.0
2321	2024-09-20	76.76000213623047	77.56999969482422	75.46199798583984	77.30999755859375	27274600.0
2322	2024-09-23	77.66999816894531	78.80000305175781	77.3499984741211	77.52999877929688	12839800.0
2323	2024-09-24	78.33999633789062	78.83000183105469	77.66999816894531	77.87999725341797	14724800.0
2324	2024-09-25	77.36000061035156	79.26000213623047	77.33999633789062	78.2300033569336	13822400.0
2325	2024-09-26	80.08000183105469	80.43000030517578	78.47000122070312	78.94499969482422	13316700.0
2326	2024-09-27	77.87999725341797	80.62999725341797	77.7300033569336	80.4000015258789	11575300.0
2327	2024-09-30	78.02999877929688	78.59500122070312	77.23999786376953	77.87000274658203	6846900.0
2328	2024-10-01	77.47000122070312	79.01000213623047	76.38999938964844	78.20999908447266	10608700.0
2329	2024-10-02	77.44000244140625	77.7699966430664	76.18000030517578	77.47000122070312	8073300.0
2330	2024-10-03	77.30999755859375	77.4000015258789	76.04000091552734	76.52999877929688	9121300.0
2331	2024-10-04	79.36000061035156	79.52999877929688	77.98500061035156	78.16000366210938	10070400.0
2332	2024-10-07	80.26000213623047	80.48999786376953	78.61499786376953	79.29000091552734	9206600.0
2333	2024-10-08	81.16000366210938	81.4000015258789	79.57499694824219	79.98999786376953	8618500.0
2334	2024-10-09	81.6500015258789	82.0	80.8499984741211	80.87999725341797	6926000.0
2335	2024-10-10	78.9800033569336	80.07499694824219	78.52999877929688	79.94000244140625	11326100.0
2336	2024-10-11	80.51000213623047	80.72599792480469	79.16000366210938	79.54000091552734	7744800.0
2337	2024-10-14	80.66999816894531	80.9800033569336	79.81999969482422	80.33999633789062	5865400.0
2338	2024-10-15	79.55000305175781	81.05999755859375	78.6500015258789	80.1500015258789	7291600.0
2339	2024-10-16	80.81999969482422	80.8499984741211	79.44999694824219	79.80999755859375	5434800.0
2340	2024-10-17	79.81999969482422	80.9000015258789	79.2249984741211	80.75	8654000.0
2341	2024-10-18	80.94000244140625	80.97000122070312	78.94000244140625	79.5	8844300.0
2342	2024-10-21	80.55999755859375	81.36000061035156	80.04000091552734	80.31500244140625	7450300.0
2343	2024-10-22	80.91000366210938	81.41999816894531	80.04000091552734	80.05000305175781	7571300.0
2344	2024-10-23	80.83000183105469	82.23999786376953	80.08999633789062	81.23999786376953	7632100.0
2345	2024-10-24	81.38999938964844	82.4800033569336	80.91999816894531	81.23500061035156	7398800.0
2346	2024-10-25	81.69999694824219	82.80000305175781	81.4000015258789	82.01000213623047	7201000.0
2347	2024-10-28	83.58999633789062	83.69999694824219	81.87999725341797	82.02999877929688	15243500.0
2348	2024-10-29	80.27999877929688	81.25	76.80999755859375	78.04000091552734	35206400.0
2349	2024-10-30	78.22000122070312	79.70999908447266	77.98999786376953	79.02999877929688	14910500.0
2350	2024-10-31	79.30000305175781	79.81999969482422	78.30000305175781	78.48999786376953	13919300.0
2351	2024-11-01	77.25	78.30899810791016	76.45999908447266	77.86499786376953	16473600.0
2352	2024-11-04	78.12999725341797	78.44000244140625	77.0	77.26000213623047	10257000.0
2353	2024-11-05	79.25	79.41000366210938	77.73799896240234	77.73799896240234	6573900.0
2354	2024-11-06	81.41000366210938	81.69000244140625	79.99500274658203	81.34500122070312	11546500.0
2355	2024-11-07	81.3499984741211	82.73999786376953	81.12999725341797	81.69499969482422	7994300.0
2356	2024-11-08	83.01000213623047	83.06999969482422	81.3499984741211	81.45999908447266	8144200.0
2357	2024-11-11	86.94000244140625	87.47000122070312	83.37999725341797	84.06999969482422	15459400.0
2358	2024-11-12	86.4000015258789	87.91999816894531	85.67500305175781	86.87999725341797	10036900.0
2359	2024-11-13	87.30999755859375	87.9000015258789	86.08000183105469	86.80000305175781	9256600.0
2360	2024-11-14	85.79000091552734	87.4729995727539	85.4749984741211	87.05999755859375	8468300.0
2361	2024-11-15	85.83000183105469	86.19999694824219	85.10099792480469	85.3499984741211	8083200.0
2362	2024-11-18	84.66999816894531	86.83999633789062	84.57499694824219	86.05500030517578	10152600.0
2363	2024-11-19	84.08999633789062	84.23500061035156	82.5	82.98999786376953	12442700.0
2364	2024-11-20	84.73999786376953	85.5999984741211	84.23999786376953	84.51000213623047	6076300.0
2365	2024-11-21	84.81999969482422	85.48999786376953	84.20999908447266	85.16000366210938	7250100.0
2366	2024-11-22	86.7699966430664	86.80000305175781	84.56999969482422	84.68000030517578	6786000.0
2367	2024-11-25	87.7699966430664	88.73999786376953	86.97000122070312	87.98999786376953	12998300.0
2368	2024-11-26	86.94000244140625	88.18000030517578	86.9000015258789	87.4000015258789	5610400.0
2369	2024-11-27	86.56999969482422	87.66000366210938	86.2699966430664	87.55000305175781	5477900.0