Rivaldi_Prediction/data/databaseSGD/US98980G1022.csv

1	Date	PX_LAST	PX_HIGH	PX_LOW	PX_OPEN	PX_VOLUME
2	2018-03-16	33.0	33.470001220703125	26.059999465942383	27.5	16931900.0
3	2018-03-19	27.899999618530273	31.5	26.75	31.450000762939453	5892100.0
4	2018-03-20	30.3799991607666	30.90399932861328	28.06999969482422	28.40999984741211	3262000.0
5	2018-03-21	31.079999923706055	34.83000183105469	29.290000915527344	30.790000915527344	4460900.0
6	2018-03-22	29.829999923706055	31.8799991607666	28.559999465942383	30.0	3239500.0
7	2018-03-23	29.43000030517578	30.450000762939453	28.600000381469727	30.309999465942383	1247100.0
8	2018-03-26	27.829999923706055	30.937999725341797	27.299999237060547	30.6299991607666	1916700.0
9	2018-03-27	27.75	28.599000930786133	26.600000381469727	28.0	1719500.0
10	2018-03-28	27.530000686645508	28.190000534057617	27.0	27.350000381469727	824700.0
11	2018-03-29	28.06999969482422	28.454999923706055	26.799999237060547	27.75	1137600.0
12	2018-04-02	27.059999465942383	28.65999984741211	26.80699920654297	27.899999618530273	786700.0
13	2018-04-03	26.799999237060547	27.190000534057617	26.5	27.1299991607666	787500.0
14	2018-04-04	27.969999313354492	28.950000762939453	26.31999969482422	26.350000381469727	1023800.0
15	2018-04-05	28.530000686645508	29.149999618530273	27.969999313354492	28.610000610351562	1210400.0
16	2018-04-06	28.219999313354492	29.663000106811523	28.049999237060547	28.31999969482422	737300.0
17	2018-04-09	26.540000915527344	28.700000762939453	26.5	28.469999313354492	934500.0
18	2018-04-10	28.06999969482422	28.5	26.84000015258789	27.059999465942383	1068400.0
19	2018-04-11	27.709999084472656	29.459999084472656	27.399999618530273	28.030000686645508	795300.0
20	2018-04-12	27.959999084472656	28.59000015258789	27.774999618530273	27.809999465942383	258900.0
21	2018-04-13	27.479999542236328	28.700000762939453	27.030000686645508	28.700000762939453	418300.0
22	2018-04-16	28.989999771118164	29.0	27.565000534057617	27.889999389648438	401000.0
23	2018-04-17	28.75	29.972999572753906	28.6299991607666	29.309999465942383	951500.0
24	2018-04-18	28.649999618530273	29.0	28.0	28.959999084472656	377700.0
25	2018-04-19	28.030000686645508	28.94499969482422	27.75	28.649999618530273	265500.0
26	2018-04-20	27.219999313354492	28.229999542236328	27.030000686645508	28.049999237060547	522500.0
27	2018-04-23	26.860000610351562	27.579999923706055	26.5	27.200000762939453	626800.0
28	2018-04-24	27.139999389648438	27.969999313354492	27.0	27.0	393200.0
29	2018-04-25	28.110000610351562	28.450000762939453	26.850000381469727	27.09000015258789	415700.0
30	2018-04-26	28.649999618530273	28.809999465942383	28.17099952697754	28.399999618530273	396000.0
31	2018-04-27	28.709999084472656	28.93000030517578	28.410999298095703	28.860000610351562	197200.0
32	2018-04-30	29.889999389648438	30.059999465942383	28.700000762939453	28.700000762939453	399100.0
33	2018-05-01	29.1299991607666	30.030000686645508	29.0	29.799999237060547	418400.0
34	2018-05-02	29.950000762939453	30.059999465942383	29.010000228881836	29.31999969482422	265300.0
35	2018-05-03	27.56999969482422	28.75	26.75	28.75	1937300.0
36	2018-05-04	27.860000610351562	27.959999084472656	27.579999923706055	27.579999923706055	651300.0
37	2018-05-07	27.649999618530273	28.350000381469727	27.510000228881836	28.0	470200.0
38	2018-05-08	27.530000686645508	27.90999984741211	27.270000457763672	27.649999618530273	266400.0
39	2018-05-09	27.850000381469727	27.8700008392334	27.333999633789062	27.489999771118164	325500.0
40	2018-05-10	28.18000030517578	28.81999969482422	27.5	27.850000381469727	380900.0
41	2018-05-11	29.31999969482422	29.459999084472656	28.010000228881836	28.25	604500.0
42	2018-05-14	28.469999313354492	30.100000381469727	28.40999984741211	29.3700008392334	564800.0
43	2018-05-15	27.40999984741211	28.760000228881836	27.25	28.420000076293945	753500.0
44	2018-05-16	27.09000015258789	27.799999237060547	27.065000534057617	27.530000686645508	383100.0
45	2018-05-17	27.389999389648438	28.510000228881836	26.75200080871582	27.06999969482422	676300.0
46	2018-05-18	27.280000686645508	27.809999465942383	27.209999084472656	27.399999618530273	227400.0
47	2018-05-21	27.420000076293945	27.989999771118164	27.040000915527344	27.350000381469727	268300.0
48	2018-05-22	27.09000015258789	27.559999465942383	27.0	27.559999465942383	348700.0
49	2018-05-23	26.559999465942383	27.139999389648438	26.260000228881836	26.8799991607666	693400.0
50	2018-05-24	26.549999237060547	27.030000686645508	26.350000381469727	26.450000762939453	467800.0
51	2018-05-25	24.950000762939453	26.75	24.760000228881836	26.5	1034000.0
52	2018-05-29	25.6299991607666	26.139999389648438	25.0	25.0	731200.0
53	2018-05-30	25.5	26.399999618530273	25.111000061035156	25.940000534057617	763300.0
54	2018-05-31	26.260000228881836	26.329999923706055	25.06999969482422	25.6200008392334	725900.0
55	2018-06-01	28.18000030517578	28.200000762939453	26.360000610351562	26.360000610351562	849100.0
56	2018-06-04	29.209999084472656	29.399999618530273	28.389999389648438	28.389999389648438	1217700.0
57	2018-06-05	30.1299991607666	30.15999984741211	28.90999984741211	29.31999969482422	818100.0
58	2018-06-06	30.649999618530273	31.510000228881836	29.860000610351562	30.200000762939453	2051600.0
59	2018-06-07	37.790000915527344	42.15999984741211	34.849998474121094	36.0	10862900.0
60	2018-06-08	40.529998779296875	40.95000076293945	37.400001525878906	37.4900016784668	3254200.0
61	2018-06-11	41.25	43.97999954223633	40.59000015258789	40.959999084472656	3320600.0
62	2018-06-12	38.93000030517578	41.79999923706055	38.790000915527344	41.7599983215332	2774100.0
63	2018-06-13	38.83000183105469	39.869998931884766	38.29999923706055	39.11000061035156	1568600.0
64	2018-06-14	39.38999938964844	41.0	39.27000045776367	39.58000183105469	1952300.0
65	2018-06-15	41.0	42.720001220703125	38.935001373291016	38.95000076293945	3448000.0
66	2018-06-18	40.400001525878906	40.84000015258789	39.52000045776367	40.75	1760500.0
67	2018-06-19	39.15999984741211	39.9900016784668	36.36000061035156	39.88999938964844	3160600.0
68	2018-06-20	37.8849983215332	39.9900016784668	37.77000045776367	39.61000061035156	1292000.0
69	2018-06-21	35.209999084472656	38.08000183105469	35.189998626708984	38.08000183105469	2687000.0
70	2018-06-22	36.630001068115234	36.900001525878906	34.25	35.599998474121094	3702500.0
71	2018-06-25	36.36000061035156	37.81999969482422	34.38999938964844	36.380001068115234	2068800.0
72	2018-06-26	35.869998931884766	37.34000015258789	35.29999923706055	36.45000076293945	1090100.0
73	2018-06-27	34.61000061035156	36.895999908447266	34.310001373291016	35.779998779296875	1080400.0
74	2018-06-28	35.310001373291016	35.66999816894531	33.5099983215332	34.5	1206200.0
75	2018-06-29	35.75	36.900001525878906	34.279998779296875	35.70000076293945	1381700.0
76	2018-07-02	37.08000183105469	37.47999954223633	34.79999923706055	36.0	1355700.0
77	2018-07-03	36.43000030517578	37.790000915527344	35.599998474121094	37.459999084472656	761200.0
78	2018-07-05	36.66999816894531	36.81999969482422	35.279998779296875	36.61000061035156	624400.0
79	2018-07-06	38.0099983215332	38.779998779296875	36.54999923706055	36.70000076293945	1256600.0
80	2018-07-09	39.869998931884766	40.06999969482422	37.619998931884766	38.95000076293945	1279800.0
81	2018-07-10	38.540000915527344	40.34000015258789	38.150001525878906	40.34000015258789	1241200.0
82	2018-07-11	39.119998931884766	39.310001373291016	37.0099983215332	38.0	970200.0
83	2018-07-12	40.540000915527344	40.790000915527344	38.810001373291016	39.22999954223633	1003000.0
84	2018-07-13	39.7400016784668	40.77000045776367	39.119998931884766	40.68000030517578	724400.0
85	2018-07-16	41.119998931884766	41.43000030517578	39.02000045776367	39.65999984741211	896800.0
86	2018-07-17	41.880001068115234	41.97999954223633	40.17499923706055	41.119998931884766	1151100.0
87	2018-07-18	41.68000030517578	42.630001068115234	40.91999816894531	42.31999969482422	963100.0
88	2018-07-19	40.380001068115234	41.8650016784668	40.15999984741211	41.45000076293945	722200.0
89	2018-07-20	39.790000915527344	41.7599983215332	39.31800079345703	40.56999969482422	1290900.0
90	2018-07-23	41.380001068115234	42.43000030517578	39.0	39.619998931884766	947600.0
91	2018-07-24	39.810001373291016	42.540000915527344	38.099998474121094	41.52000045776367	1207900.0
92	2018-07-25	41.220001220703125	41.279998779296875	39.0	39.689998626708984	599900.0
93	2018-07-26	39.66999816894531	40.72999954223633	39.47999954223633	39.869998931884766	856700.0
94	2018-07-27	37.380001068115234	40.40999984741211	37.11000061035156	40.099998474121094	1134100.0
95	2018-07-30	36.220001220703125	37.72999954223633	35.18000030517578	37.290000915527344	1235600.0
96	2018-07-31	35.310001373291016	36.77000045776367	33.900001525878906	36.099998474121094	1391200.0
97	2018-08-01	36.060001373291016	36.22999954223633	35.191001892089844	35.599998474121094	508700.0
98	2018-08-02	37.029998779296875	37.465999603271484	35.32400131225586	35.65999984741211	868700.0
99	2018-08-03	37.33000183105469	37.632999420166016	36.347999572753906	37.16999816894531	647700.0
100	2018-08-06	36.59000015258789	38.66999816894531	36.060001373291016	37.41999816894531	692800.0
101	2018-08-07	37.25	38.29999923706055	36.75	37.060001373291016	501500.0
102	2018-08-08	37.040000915527344	38.43000030517578	36.77899932861328	37.40999984741211	546900.0
103	2018-08-09	38.290000915527344	39.59000015258789	37.08000183105469	37.08000183105469	703600.0
104	2018-08-10	38.189998626708984	38.63999938964844	37.150001525878906	38.209999084472656	457300.0
105	2018-08-13	38.060001373291016	39.22600173950195	37.54999923706055	38.43000030517578	565500.0
106	2018-08-14	37.52000045776367	38.59000015258789	36.77000045776367	38.029998779296875	633900.0
107	2018-08-15	36.349998474121094	37.404998779296875	35.5099983215332	37.02000045776367	1100400.0
108	2018-08-16	39.099998474121094	39.150001525878906	36.678001403808594	36.9900016784668	1754700.0
109	2018-08-17	40.290000915527344	41.0	38.55500030517578	38.91999816894531	1513200.0
110	2018-08-20	39.81999969482422	40.9900016784668	39.779998779296875	40.70000076293945	968500.0
111	2018-08-21	39.43000030517578	39.98899841308594	39.060001373291016	39.79999923706055	922700.0
112	2018-08-22	41.720001220703125	42.5	39.04999923706055	39.70000076293945	1956100.0
113	2018-08-23	42.54999923706055	43.900001525878906	41.26100158691406	41.5	1528500.0
114	2018-08-24	44.43000030517578	45.439998626708984	43.0	43.099998474121094	1892300.0
115	2018-08-27	47.2599983215332	47.86000061035156	45.11000061035156	45.119998931884766	2974300.0
116	2018-08-28	47.0	48.2400016784668	45.604000091552734	48.2400016784668	1696500.0
117	2018-08-29	47.15999984741211	48.0	46.5099983215332	47.0	738200.0
118	2018-08-30	43.900001525878906	47.970001220703125	43.7599983215332	47.29999923706055	1913100.0
119	2018-08-31	42.790000915527344	44.435001373291016	42.5	43.400001525878906	1279200.0
120	2018-09-04	44.2599983215332	45.13999938964844	41.36000061035156	43.0	1703600.0
121	2018-09-05	44.06999969482422	45.470001220703125	43.099998474121094	44.540000915527344	3305300.0
122	2018-09-06	41.869998931884766	42.689998626708984	39.619998931884766	42.0099983215332	3115300.0
123	2018-09-07	46.04999923706055	46.900001525878906	41.66999816894531	41.79999923706055	2573000.0
124	2018-09-10	45.7599983215332	47.790000915527344	43.65599822998047	45.189998626708984	2130400.0
125	2018-09-11	42.95000076293945	45.880001068115234	42.77000045776367	45.7400016784668	1932100.0
126	2018-09-12	42.68000030517578	43.369998931884766	40.5099983215332	41.369998931884766	6087700.0
127	2018-09-13	42.439998626708984	43.2599983215332	41.51499938964844	42.25	1935100.0
128	2018-09-14	42.63999938964844	43.810001373291016	42.099998474121094	42.279998779296875	1878900.0
129	2018-09-17	40.2599983215332	42.84000015258789	40.099998474121094	42.56999969482422	2203200.0
130	2018-09-18	39.75	40.56999969482422	39.119998931884766	40.0099983215332	1532900.0
131	2018-09-19	37.83000183105469	39.70000076293945	37.5099983215332	39.150001525878906	2170700.0
132	2018-09-20	38.81999969482422	39.5	37.08000183105469	37.599998474121094	1450100.0
133	2018-09-21	40.130001068115234	40.25	38.38999938964844	38.900001525878906	2187300.0
134	2018-09-24	41.43000030517578	41.81999969482422	39.060001373291016	39.060001373291016	1881500.0
135	2018-09-25	42.63999938964844	43.13999938964844	41.11000061035156	41.349998474121094	1683300.0
136	2018-09-26	41.970001220703125	42.80500030517578	41.099998474121094	42.0	1612600.0
137	2018-09-27	41.61000061035156	42.470001220703125	41.439998626708984	41.869998931884766	753400.0
138	2018-09-28	40.779998779296875	42.34000015258789	40.5	41.41999816894531	1178800.0
139	2018-10-01	39.93000030517578	41.939998626708984	39.7400016784668	41.5	1496400.0
140	2018-10-02	37.029998779296875	40.40999984741211	36.790000915527344	39.790000915527344	2329100.0
141	2018-10-03	38.209999084472656	38.61000061035156	36.369998931884766	38.06999969482422	1389700.0
142	2018-10-04	37.810001373291016	38.369998931884766	36.58000183105469	38.29999923706055	1315900.0
143	2018-10-05	37.040000915527344	37.777000427246094	35.599998474121094	37.52000045776367	1484000.0
144	2018-10-08	36.349998474121094	37.220001220703125	35.599998474121094	36.720001220703125	1166500.0
145	2018-10-09	35.72999954223633	37.20000076293945	35.630001068115234	36.189998626708984	1036200.0
146	2018-10-10	33.540000915527344	35.84000015258789	33.439998626708984	35.189998626708984	1923600.0
147	2018-10-11	34.54999923706055	36.06999969482422	33.0	33.0	2001600.0
148	2018-10-12	36.29999923706055	37.2400016784668	34.97999954223633	37.09000015258789	1437600.0
149	2018-10-15	36.86000061035156	37.59000015258789	35.70000076293945	36.29999923706055	1033800.0
150	2018-10-16	38.959999084472656	39.130001068115234	37.060001373291016	37.29999923706055	1126900.0
151	2018-10-17	37.90999984741211	39.119998931884766	37.18000030517578	39.099998474121094	1122900.0
152	2018-10-18	36.779998779296875	38.375	36.439998626708984	37.95000076293945	1071800.0
153	2018-10-19	35.68000030517578	37.90999984741211	35.560001373291016	37.11000061035156	1188400.0
154	2018-10-22	36.29999923706055	36.724998474121094	34.939998626708984	36.13999938964844	1063800.0
155	2018-10-23	35.529998779296875	36.0	34.099998474121094	35.22999954223633	1047700.0
156	2018-10-24	34.02000045776367	36.04999923706055	33.939998626708984	35.54999923706055	1020000.0
157	2018-10-25	35.75	36.20000076293945	34.02000045776367	34.599998474121094	890300.0
158	2018-10-26	33.75	35.0099983215332	33.2400016784668	34.4900016784668	1511500.0
159	2018-10-29	34.16999816894531	35.5	33.45000076293945	34.70000076293945	1279200.0
160	2018-10-30	35.4900016784668	35.67499923706055	33.47999954223633	33.970001220703125	859800.0
161	2018-10-31	36.290000915527344	36.869998931884766	35.189998626708984	36.59000015258789	1047800.0
162	2018-11-01	38.959999084472656	39.369998931884766	35.25	36.29999923706055	2498100.0
163	2018-11-02	39.41999816894531	39.849998474121094	38.06999969482422	39.2599983215332	1435300.0
164	2018-11-05	39.77000045776367	40.0	38.75299835205078	39.84000015258789	1028000.0
165	2018-11-06	40.970001220703125	41.08000183105469	39.61000061035156	39.810001373291016	912000.0
166	2018-11-07	41.0	42.290000915527344	40.34000015258789	41.06999969482422	1446100.0
167	2018-11-08	41.7400016784668	42.47999954223633	40.891998291015625	41.25	617500.0
168	2018-11-09	40.709999084472656	41.854000091552734	39.95000076293945	41.7400016784668	648700.0
169	2018-11-12	39.34000015258789	40.569000244140625	38.06999969482422	40.52000045776367	962600.0
170	2018-11-13	40.31999969482422	40.75	39.08000183105469	39.27000045776367	533700.0
171	2018-11-14	40.09000015258789	41.33000183105469	39.869998931884766	41.0	839600.0
172	2018-11-15	40.9900016784668	41.599998474121094	39.79999923706055	40.029998779296875	1518200.0
173	2018-11-16	37.650001525878906	40.38999938964844	37.56999969482422	40.2599983215332	1853600.0
174	2018-11-19	33.099998474121094	37.970001220703125	31.709999084472656	37.599998474121094	2994300.0
175	2018-11-20	32.25	34.04999923706055	30.719999313354492	31.280000686645508	2057400.0
176	2018-11-21	33.47999954223633	33.880001068115234	32.500999450683594	32.95000076293945	788100.0
177	2018-11-23	33.849998474121094	34.29999923706055	32.540000915527344	33.11000061035156	280500.0
178	2018-11-26	34.68000030517578	34.7599983215332	33.54999923706055	34.459999084472656	961800.0
179	2018-11-27	34.61000061035156	34.869998931884766	33.90999984741211	34.25	794800.0
180	2018-11-28	36.900001525878906	36.90999984741211	35.0099983215332	35.15999984741211	1315700.0
181	2018-11-29	37.560001373291016	37.84000015258789	36.58000183105469	36.58000183105469	1670200.0
182	2018-11-30	39.2599983215332	39.310001373291016	37.189998626708984	37.720001220703125	2068900.0
183	2018-12-03	39.119998931884766	41.0	38.380001068115234	40.9900016784668	2161100.0
184	2018-12-04	37.209999084472656	40.20000076293945	36.9900016784668	38.84000015258789	2092200.0
185	2018-12-06	42.97999954223633	43.058998107910156	37.150001525878906	38.29999923706055	5616200.0
186	2018-12-07	40.38999938964844	43.400001525878906	39.099998474121094	42.61000061035156	2129300.0
187	2018-12-10	40.599998474121094	41.900001525878906	39.18000030517578	39.29999923706055	1923700.0
188	2018-12-11	39.7599983215332	41.9900016784668	39.41999816894531	41.25	1825200.0
189	2018-12-12	41.220001220703125	42.720001220703125	40.20399856567383	40.75	1911100.0
190	2018-12-13	41.86000061035156	42.4900016784668	41.0099983215332	41.33000183105469	1258300.0
191	2018-12-14	42.470001220703125	44.0	41.0	41.11000061035156	2855100.0
192	2018-12-17	38.27000045776367	42.220001220703125	37.90999984741211	41.900001525878906	2557200.0
193	2018-12-18	39.599998474121094	40.099998474121094	38.2599983215332	38.2599983215332	1555100.0
194	2018-12-19	39.33000183105469	41.150001525878906	38.90999984741211	39.529998779296875	1888800.0
195	2018-12-20	37.22999954223633	40.09000015258789	36.141998291015625	39.25	2439900.0
196	2018-12-21	34.959999084472656	37.5099983215332	34.209999084472656	37.5	7189800.0
197	2018-12-24	35.54999923706055	36.95000076293945	34.40999984741211	34.40999984741211	1123000.0
198	2018-12-26	39.130001068115234	39.20000076293945	35.790000915527344	35.95000076293945	1308900.0
199	2018-12-27	40.16999816894531	40.20000076293945	38.0	38.18000030517578	1629600.0
200	2018-12-28	39.79999923706055	40.45000076293945	38.88399887084961	40.13999938964844	817400.0
201	2018-12-31	39.209999084472656	40.400001525878906	37.72999954223633	40.2400016784668	1515200.0
202	2019-01-02	39.810001373291016	40.939998626708984	38.0260009765625	38.38999938964844	1280700.0
203	2019-01-03	39.31999969482422	39.91999816894531	38.27000045776367	38.95000076293945	974800.0
204	2019-01-04	41.77000045776367	42.31999969482422	39.650001525878906	40.15999984741211	1782700.0
205	2019-01-07	43.560001373291016	43.983001708984375	41.869998931884766	41.970001220703125	2211000.0
206	2019-01-08	43.97999954223633	45.0099983215332	42.56399917602539	44.0	1568600.0
207	2019-01-09	44.880001068115234	45.0	43.36000061035156	43.68000030517578	1194500.0
208	2019-01-10	45.40999984741211	45.722999572753906	43.65299987792969	43.970001220703125	1303300.0
209	2019-01-11	45.20000076293945	45.869998931884766	44.68000030517578	44.90999984741211	1115200.0
210	2019-01-14	45.0099983215332	45.369998931884766	44.13999938964844	44.5099983215332	529100.0
211	2019-01-15	45.31999969482422	45.5	42.20000076293945	43.31999969482422	1146500.0
212	2019-01-16	44.150001525878906	45.59000015258789	43.439998626708984	45.5	1417900.0
213	2019-01-17	44.84000015258789	45.290000915527344	44.029998779296875	44.15999984741211	820100.0
214	2019-01-18	45.349998474121094	46.0	44.88999938964844	45.38999938964844	2477300.0
215	2019-01-22	44.59000015258789	45.220001220703125	43.61000061035156	45.099998474121094	1059900.0
216	2019-01-23	45.04999923706055	45.880001068115234	44.27000045776367	45.0	973800.0
217	2019-01-24	45.060001373291016	45.36000061035156	42.59000015258789	45.0	1125300.0
218	2019-01-25	45.88999938964844	46.68000030517578	45.08000183105469	45.56999969482422	2473900.0
219	2019-01-28	45.59000015258789	45.61000061035156	44.2599983215332	44.970001220703125	959700.0
220	2019-01-29	45.16999816894531	45.95000076293945	44.599998474121094	45.70000076293945	970900.0
221	2019-01-30	45.52000045776367	46.29499816894531	44.90999984741211	45.560001373291016	1129100.0
222	2019-01-31	48.369998931884766	48.849998474121094	45.099998474121094	45.369998931884766	3566400.0
223	2019-02-01	48.31999969482422	48.40999984741211	47.0	48.040000915527344	2014200.0
224	2019-02-04	49.06999969482422	49.75	48.04999923706055	48.41999816894531	2257100.0
225	2019-02-05	48.31999969482422	49.95000076293945	47.85200119018555	49.380001068115234	1603500.0
226	2019-02-06	47.75	48.65999984741211	46.52000045776367	48.0	1231800.0
227	2019-02-07	48.029998779296875	48.060001373291016	46.5099983215332	47.220001220703125	988000.0
228	2019-02-08	48.459999084472656	48.790000915527344	47.11000061035156	47.220001220703125	1023800.0
229	2019-02-11	48.59000015258789	49.28799819946289	48.18000030517578	48.90999984741211	1122800.0
230	2019-02-12	50.099998474121094	50.70000076293945	48.81999969482422	49.130001068115234	1493600.0
231	2019-02-13	49.0	50.900001525878906	48.88999938964844	50.459999084472656	1194800.0
232	2019-02-14	50.08000183105469	50.32600021362305	48.5	48.85499954223633	1315000.0
233	2019-02-15	50.11000061035156	50.79999923706055	49.70000076293945	50.400001525878906	1018100.0
234	2019-02-19	49.9900016784668	50.5	49.76499938964844	50.18000030517578	1004400.0
235	2019-02-20	49.83000183105469	50.58000183105469	49.2400016784668	50.18000030517578	943200.0
236	2019-02-21	49.66999816894531	50.18000030517578	48.81999969482422	50.040000915527344	631500.0
237	2019-02-22	49.779998779296875	50.56999969482422	49.52000045776367	50.060001373291016	1426000.0
238	2019-02-25	49.93000030517578	50.599998474121094	49.290000915527344	50.29999923706055	2270500.0
239	2019-02-26	50.0	50.099998474121094	49.47999954223633	50.029998779296875	1938700.0
240	2019-02-27	50.720001220703125	51.36000061035156	49.95000076293945	50.27000045776367	3252700.0
241	2019-02-28	49.68000030517578	51.0	49.08000183105469	51.0	2881600.0
242	2019-03-01	60.56999969482422	61.13999938964844	55.29999923706055	57.4900016784668	9658400.0
243	2019-03-04	58.029998779296875	61.63999938964844	56.61000061035156	60.61000061035156	4175900.0
244	2019-03-05	57.529998779296875	57.959999084472656	56.70000076293945	57.0	1748700.0
245	2019-03-06	58.27000045776367	59.25	57.23099899291992	57.400001525878906	2371000.0
246	2019-03-07	59.18000030517578	60.0	57.66999816894531	58.25	2242500.0
247	2019-03-08	60.540000915527344	60.709999084472656	57.02000045776367	58.22999954223633	2423600.0
248	2019-03-11	63.34000015258789	64.4000015258789	60.75	60.79999923706055	3669000.0
249	2019-03-12	63.650001525878906	65.0	62.59000015258789	63.349998474121094	2297600.0
250	2019-03-13	64.80000305175781	65.0199966430664	63.7599983215332	64.0	1889700.0
251	2019-03-14	66.94000244140625	67.33000183105469	64.80000305175781	65.0	2201400.0
252	2019-03-15	67.19000244140625	68.8499984741211	66.66000366210938	67.2300033569336	3089800.0
253	2019-03-18	67.27999877929688	68.4800033569336	66.18000030517578	67.38999938964844	1519500.0
254	2019-03-19	67.91000366210938	68.2229995727539	66.68000030517578	68.0	1103800.0
255	2019-03-20	67.48999786376953	68.30000305175781	66.55000305175781	67.73999786376953	1788100.0
256	2019-03-21	69.91999816894531	70.0	67.01000213623047	67.01000213623047	1550700.0
257	2019-03-22	66.01000213623047	70.9000015258789	65.43000030517578	69.9000015258789	3158900.0
258	2019-03-25	67.80999755859375	68.30000305175781	63.5	65.55000305175781	2430600.0
259	2019-03-26	71.02999877929688	72.69000244140625	67.93000030517578	68.66999816894531	4153200.0
260	2019-03-27	69.75	72.08999633789062	67.0	71.11000061035156	3130000.0
261	2019-03-28	71.05000305175781	71.98999786376953	69.27999877929688	69.9800033569336	2189700.0
262	2019-03-29	70.93000030517578	71.7300033569336	70.0199966430664	71.38999938964844	1782000.0
263	2019-04-01	70.73999786376953	72.94000244140625	69.55999755859375	72.0	1635900.0
264	2019-04-02	70.91000366210938	71.29499816894531	69.22000122070312	70.93000030517578	1460400.0
265	2019-04-03	69.33999633789062	71.45999908447266	69.30999755859375	71.30000305175781	1670200.0
266	2019-04-04	63.279998779296875	69.70999908447266	61.38999938964844	69.70999908447266	7484600.0
267	2019-04-05	63.13999938964844	64.69999694824219	62.5	63.5	2553900.0
268	2019-04-08	63.470001220703125	64.80000305175781	61.51499938964844	62.810001373291016	1603000.0
269	2019-04-09	64.94000244140625	65.61499786376953	63.5099983215332	64.70999908447266	2349500.0
270	2019-04-10	68.44000244140625	68.45999908447266	64.5	64.75	3402900.0
271	2019-04-11	67.75	68.81999969482422	66.69000244140625	68.2300033569336	1708900.0
272	2019-04-12	66.63999938964844	68.7300033569336	66.25	68.30999755859375	1241700.0
273	2019-04-15	67.04000091552734	67.99500274658203	66.01000213623047	66.58999633789062	1269200.0
274	2019-04-16	66.26000213623047	67.44999694824219	65.2699966430664	67.30000305175781	1378300.0
275	2019-04-17	62.43000030517578	66.5	62.060001373291016	66.44000244140625	2414900.0
276	2019-04-18	62.72999954223633	62.79999923706055	60.02000045776367	62.27000045776367	2081000.0
277	2019-04-22	64.26000213623047	64.4800033569336	62.400001525878906	62.5	1234600.0
278	2019-04-23	65.41999816894531	65.76000213623047	64.58000183105469	65.0	1170300.0
279	2019-04-24	64.98999786376953	66.26000213623047	64.06999969482422	65.93000030517578	1027200.0
280	2019-04-25	66.95999908447266	69.0	65.83000183105469	65.8499984741211	3386300.0
281	2019-04-26	66.94000244140625	67.69999694824219	65.26499938964844	66.7699966430664	1225700.0
282	2019-04-29	68.19999694824219	69.5	66.87000274658203	66.87000274658203	1776800.0
283	2019-04-30	68.30999755859375	69.19999694824219	66.43000030517578	67.95999908447266	1293000.0
284	2019-05-01	66.16999816894531	69.4000015258789	65.97000122070312	68.9800033569336	1551700.0
285	2019-05-02	65.66999816894531	67.1500015258789	64.43499755859375	65.87999725341797	1741700.0
286	2019-05-03	67.4000015258789	67.56999969482422	65.11000061035156	66.31999969482422	1147500.0
287	2019-05-06	69.5	69.98999786376953	63.404998779296875	65.01000213623047	2097300.0
288	2019-05-07	66.36000061035156	69.94999694824219	64.80000305175781	68.88999938964844	2758000.0
289	2019-05-08	67.61000061035156	68.19000244140625	65.58999633789062	66.33000183105469	1305000.0
290	2019-05-09	68.62000274658203	69.0	65.3949966430664	66.91000366210938	1867800.0
291	2019-05-10	73.55000305175781	74.58999633789062	68.23400115966797	68.76000213623047	5345000.0
292	2019-05-13	68.08999633789062	72.5199966430664	67.51000213623047	71.62000274658203	3355700.0
293	2019-05-14	72.05000305175781	72.86000061035156	69.69999694824219	69.97000122070312	2503800.0
294	2019-05-15	75.0199966430664	75.9000015258789	71.08599853515625	71.6500015258789	2661100.0
295	2019-05-16	78.66000366210938	79.33000183105469	75.12999725341797	75.12999725341797	2544500.0
296	2019-05-17	78.79000091552734	80.37999725341797	77.54000091552734	77.68000030517578	2481200.0
297	2019-05-20	76.63999938964844	77.88999938964844	74.81999969482422	77.5999984741211	2121700.0
298	2019-05-21	76.08999633789062	78.19000244140625	75.51000213623047	77.52999877929688	1651300.0
299	2019-05-22	75.88999938964844	77.88999938964844	75.30999755859375	75.30999755859375	1531400.0
300	2019-05-23	73.44999694824219	75.30999755859375	72.19000244140625	75.25	2554400.0
301	2019-05-24	73.76000213623047	75.11000061035156	72.85600280761719	74.11000061035156	1588700.0
302	2019-05-28	74.23999786376953	76.76000213623047	73.60700225830078	74.58000183105469	2385500.0
303	2019-05-29	71.1500015258789	73.04000091552734	70.58000183105469	72.87999725341797	3162000.0
304	2019-05-30	72.98999786376953	74.55000305175781	71.55000305175781	71.83999633789062	4186500.0
305	2019-05-31	68.62999725341797	72.72000122070312	66.41999816894531	71.9800033569336	5813400.0
306	2019-06-03	66.9000015258789	69.5999984741211	65.30400085449219	68.66000366210938	3906400.0
307	2019-06-04	71.95999908447266	72.125	67.26000213623047	68.0	3323800.0
308	2019-06-05	72.44999694824219	74.0199966430664	71.20999908447266	72.97000122070312	2554100.0
309	2019-06-06	72.33000183105469	73.16999816894531	71.06999969482422	72.5	1926200.0
310	2019-06-07	75.51000213623047	76.0	72.44999694824219	72.5	3024200.0
311	2019-06-10	76.91999816894531	79.38999938964844	76.61000061035156	76.76000213623047	2584100.0
312	2019-06-11	75.83000183105469	78.14299774169922	73.11000061035156	77.18000030517578	2842300.0
313	2019-06-12	77.16999816894531	77.33000183105469	74.41000366210938	76.0	1433000.0
314	2019-06-13	79.72000122070312	80.19999694824219	76.51000213623047	77.38999938964844	4243200.0
315	2019-06-14	77.66999816894531	79.70999908447266	76.83999633789062	79.69999694824219	1949200.0
316	2019-06-17	76.73999786376953	78.9800033569336	75.80000305175781	78.43000030517578	2101500.0
317	2019-06-18	78.0	78.93000030517578	76.61000061035156	77.91999816894531	2320300.0
318	2019-06-19	79.87999725341797	80.06999969482422	77.31999969482422	78.62999725341797	2642500.0
319	2019-06-20	79.18000030517578	82.25	78.18000030517578	80.80000305175781	3184500.0
320	2019-06-21	77.23999786376953	78.88999938964844	76.8499984741211	78.88999938964844	2786700.0
321	2019-06-24	75.45999908447266	77.80000305175781	74.3010025024414	77.72000122070312	2691000.0
322	2019-06-25	73.81999969482422	76.26000213623047	73.05000305175781	75.4800033569336	2089600.0
323	2019-06-26	74.30000305175781	75.98999786376953	73.9010009765625	74.8499984741211	1741700.0
324	2019-06-27	77.5	78.08999633789062	74.81999969482422	75.95999908447266	2244000.0
325	2019-06-28	76.63999938964844	78.01000213623047	76.34100341796875	78.01000213623047	8153500.0
326	2019-07-01	76.61000061035156	78.4000015258789	75.0	78.2300033569336	1516600.0
327	2019-07-02	78.95999908447266	79.63999938964844	76.5	76.83000183105469	2047100.0
328	2019-07-03	80.63999938964844	80.93000030517578	78.5	79.16000366210938	3215000.0
329	2019-07-05	83.05999755859375	83.4219970703125	79.0199966430664	80.52999877929688	2726200.0
330	2019-07-08	83.79000091552734	84.56999969482422	81.19999694824219	82.56999969482422	2850100.0
331	2019-07-09	84.30999755859375	84.41000366210938	82.55000305175781	83.01000213623047	1463700.0
332	2019-07-10	83.29000091552734	85.5	83.16000366210938	84.62000274658203	2189000.0
333	2019-07-11	82.27999877929688	84.24199676513672	80.44000244140625	83.8499984741211	1853200.0
334	2019-07-12	81.87000274658203	82.80000305175781	80.61000061035156	82.4000015258789	1070800.0
335	2019-07-15	83.79000091552734	84.6449966430664	81.93000030517578	82.44000244140625	1628900.0
336	2019-07-16	82.58999633789062	84.83999633789062	81.87999725341797	83.87999725341797	1691300.0
337	2019-07-17	82.0	83.18000030517578	81.1500015258789	82.94999694824219	1687700.0
338	2019-07-18	82.37999725341797	82.52999877929688	81.01000213623047	81.83000183105469	1626400.0
339	2019-07-19	82.68000030517578	85.5	82.52999877929688	83.79000091552734	1843900.0
340	2019-07-22	84.0	85.1500015258789	83.0199966430664	83.25	1155900.0
341	2019-07-23	84.0	85.0999984741211	82.52999877929688	85.0	1277200.0
342	2019-07-24	86.69000244140625	86.83999633789062	82.94300079345703	83.80999755859375	2084500.0
343	2019-07-25	86.41999816894531	86.66999816894531	84.78099822998047	86.51000213623047	1623400.0
344	2019-07-26	88.20999908447266	89.54000091552734	86.69999694824219	87.0	2000600.0
345	2019-07-29	85.56999969482422	88.68000030517578	82.5199966430664	88.5	2595300.0
346	2019-07-30	84.68000030517578	85.93000030517578	83.86000061035156	84.69999694824219	1159200.0
347	2019-07-31	84.2699966430664	86.29000091552734	83.0	85.19999694824219	1744000.0
348	2019-08-01	85.26000213623047	85.91999816894531	83.66100311279297	84.83000183105469	1801400.0
349	2019-08-02	83.4800033569336	84.5	81.04000091552734	84.13999938964844	2072000.0
350	2019-08-05	78.16999816894531	80.197998046875	76.2699966430664	80.0	2863400.0
351	2019-08-06	79.94000244140625	81.69999694824219	79.20999908447266	79.91000366210938	2186900.0
352	2019-08-07	81.22000122070312	81.7300033569336	77.30000305175781	79.0	1681900.0
353	2019-08-08	84.72000122070312	84.98999786376953	81.75	82.87999725341797	1590000.0
354	2019-08-09	85.18000030517578	86.41000366210938	84.11000061035156	84.38999938964844	1337600.0
355	2019-08-12	83.20999908447266	84.93000030517578	82.25	84.69999694824219	1525900.0
356	2019-08-13	85.04000091552734	85.58999633789062	82.51000213623047	83.02999877929688	1118400.0
357	2019-08-14	81.5	83.6500015258789	79.23999786376953	83.36000061035156	2121800.0
358	2019-08-15	79.18000030517578	82.6989974975586	78.20500183105469	82.26000213623047	1838800.0
359	2019-08-16	80.91000366210938	81.88600158691406	79.9000015258789	80.0	1482400.0
360	2019-08-19	71.80000305175781	80.44999694824219	71.0999984741211	80.27999877929688	8783400.0
361	2019-08-20	70.80000305175781	71.70899963378906	69.87000274658203	71.5	3640200.0
362	2019-08-21	72.98999786376953	74.51000213623047	71.33999633789062	71.55999755859375	2746900.0
363	2019-08-22	72.54000091552734	73.78900146484375	70.81999969482422	73.6500015258789	1862900.0
364	2019-08-23	71.27999877929688	74.33999633789062	71.0	72.5	1843200.0
365	2019-08-26	71.77999877929688	72.45999908447266	70.05999755859375	72.0999984741211	1716400.0
366	2019-08-27	71.45999908447266	72.94999694824219	70.16000366210938	72.37999725341797	961300.0
367	2019-08-28	69.16000366210938	70.91999816894531	68.5	70.91999816894531	1699500.0
368	2019-08-29	70.51000213623047	70.87000274658203	68.94999694824219	70.19999694824219	1506800.0
369	2019-08-30	68.73999786376953	71.25299835205078	67.77999877929688	70.88999938964844	1958200.0
370	2019-09-03	65.66999816894531	68.9000015258789	65.2959976196289	68.08999633789062	2326400.0
371	2019-09-04	67.91000366210938	68.01000213623047	66.02999877929688	66.5199966430664	2606800.0
372	2019-09-05	66.9800033569336	68.94000244140625	63.689998626708984	68.94000244140625	4720400.0
373	2019-09-06	64.05000305175781	66.4800033569336	63.869998931884766	65.86000061035156	3384300.0
374	2019-09-09	62.02000045776367	65.38999938964844	60.560001373291016	64.30999755859375	5137900.0
375	2019-09-10	61.599998474121094	64.48999786376953	60.029998779296875	60.939998626708984	6961700.0
376	2019-09-11	49.66999816894531	50.15999984741211	46.040000915527344	48.36000061035156	26845800.0
377	2019-09-12	49.59000015258789	51.400001525878906	48.417999267578125	50.70000076293945	7085800.0
378	2019-09-13	47.47999954223633	49.400001525878906	47.279998779296875	49.34000015258789	4892800.0
379	2019-09-16	47.619998931884766	48.724998474121094	46.85300064086914	47.02000045776367	2863800.0
380	2019-09-17	50.63999938964844	51.54999923706055	48.0	48.04999923706055	7088100.0
381	2019-09-18	51.95000076293945	52.619998931884766	49.86000061035156	50.75	6867600.0
382	2019-09-19	50.349998474121094	53.150001525878906	48.90999984741211	52.15999984741211	5432500.0
383	2019-09-20	51.45000076293945	52.36000061035156	50.36000061035156	50.66999816894531	6801900.0
384	2019-09-23	50.31999969482422	52.08000183105469	50.220001220703125	51.20000076293945	2970100.0
385	2019-09-24	49.22999954223633	51.97999954223633	48.93000030517578	51.45000076293945	3343200.0
386	2019-09-25	48.88999938964844	49.380001068115234	47.369998931884766	48.869998931884766	3053800.0
387	2019-09-26	48.77000045776367	49.8849983215332	48.45000076293945	49.20000076293945	2363500.0
388	2019-09-27	46.9900016784668	49.0	46.310001373291016	48.86000061035156	2877900.0
389	2019-09-30	47.2599983215332	47.72999954223633	46.060001373291016	46.869998931884766	2122100.0
390	2019-10-01	47.02000045776367	47.650001525878906	46.029998779296875	47.400001525878906	2177600.0
391	2019-10-02	46.939998626708984	47.20000076293945	46.119998931884766	46.459999084472656	2286400.0
392	2019-10-03	48.970001220703125	49.310001373291016	46.68000030517578	47.599998474121094	3225500.0
393	2019-10-04	49.209999084472656	49.77000045776367	47.880001068115234	49.310001373291016	1897500.0
394	2019-10-07	49.880001068115234	50.58000183105469	49.24700164794922	49.369998931884766	2720600.0
395	2019-10-08	46.900001525878906	49.3849983215332	46.81999969482422	49.36000061035156	2435100.0
396	2019-10-09	48.220001220703125	48.7400016784668	47.369998931884766	47.369998931884766	1346300.0
397	2019-10-10	47.29999923706055	48.2400016784668	47.029998779296875	48.16999816894531	2330700.0
398	2019-10-11	48.119998931884766	48.66999816894531	47.154998779296875	47.880001068115234	2346100.0
399	2019-10-14	47.5	48.279998779296875	47.2599983215332	48.150001525878906	1886800.0
400	2019-10-15	46.3849983215332	47.939998626708984	46.15999984741211	47.59000015258789	2458100.0
401	2019-10-16	45.650001525878906	46.0	44.5	45.099998474121094	2634200.0
402	2019-10-17	45.150001525878906	45.90999984741211	44.779998779296875	45.72999954223633	1343100.0
403	2019-10-18	42.84000015258789	45.150001525878906	41.650001525878906	44.88999938964844	5720300.0
404	2019-10-21	42.16999816894531	43.316001892089844	41.869998931884766	42.869998931884766	2239600.0
405	2019-10-22	40.75	43.04999923706055	40.47999954223633	42.599998474121094	2573200.0
406	2019-10-23	41.09000015258789	42.099998474121094	40.04999923706055	40.209999084472656	2805600.0
407	2019-10-24	43.33000183105469	43.40999984741211	41.11000061035156	41.65999984741211	2794000.0
408	2019-10-25	42.86000061035156	43.45000076293945	41.91999816894531	43.380001068115234	1411600.0
409	2019-10-28	42.40999984741211	43.45500183105469	42.18000030517578	43.34000015258789	1338800.0
410	2019-10-29	43.119998931884766	44.11000061035156	42.5099983215332	42.65999984741211	1580100.0
411	2019-10-30	45.15999984741211	45.58000183105469	42.42100143432617	43.70000076293945	3486700.0
412	2019-10-31	43.97999954223633	45.5	42.439998626708984	45.29999923706055	2164100.0
413	2019-11-01	45.0	45.0	43.279998779296875	44.0	1592400.0
414	2019-11-04	44.36000061035156	45.439998626708984	44.040000915527344	45.209999084472656	1366000.0
415	2019-11-05	44.43000030517578	45.22999954223633	43.45000076293945	44.70000076293945	1593000.0
416	2019-11-06	43.90999984741211	45.63999938964844	43.43000030517578	44.88999938964844	1822400.0
417	2019-11-07	42.54999923706055	44.5	42.290000915527344	44.5	2179200.0
418	2019-11-08	43.900001525878906	44.0099983215332	42.34000015258789	42.54999923706055	2117300.0
419	2019-11-11	44.06999969482422	44.439998626708984	43.369998931884766	43.79999923706055	1035300.0
420	2019-11-12	44.77000045776367	45.349998474121094	44.20000076293945	44.599998474121094	1993000.0
421	2019-11-13	44.81999969482422	45.2239990234375	44.380001068115234	44.810001373291016	1207900.0
422	2019-11-14	45.31999969482422	46.060001373291016	44.83000183105469	44.83000183105469	1554100.0
423	2019-11-15	45.83000183105469	46.04999923706055	44.599998474121094	45.599998474121094	1885800.0
424	2019-11-18	44.5099983215332	46.09000015258789	44.45000076293945	46.0	2742000.0
425	2019-11-19	46.220001220703125	46.68000030517578	45.060001373291016	45.2400016784668	3037800.0
426	2019-11-20	46.599998474121094	47.665000915527344	45.599998474121094	46.54999923706055	2541400.0
427	2019-11-21	45.41999816894531	46.95000076293945	45.130001068115234	46.77000045776367	2120100.0
428	2019-11-22	46.31999969482422	46.45000076293945	45.220001220703125	45.959999084472656	1524100.0
429	2019-11-25	50.38999938964844	51.060001373291016	48.05500030517578	48.15999984741211	5551600.0
430	2019-11-26	51.65999984741211	52.68000030517578	50.064998626708984	50.31999969482422	4011300.0
431	2019-11-27	52.060001373291016	52.68000030517578	51.400001525878906	52.0	2250400.0
432	2019-11-29	52.130001068115234	52.34299850463867	51.439998626708984	52.040000915527344	1184100.0
433	2019-12-02	51.06999969482422	52.165000915527344	49.40999984741211	52.06999969482422	4164600.0
434	2019-12-03	52.79999923706055	53.06999969482422	48.630001068115234	49.29999923706055	4494500.0
435	2019-12-04	49.849998474121094	50.5	47.209999084472656	48.7400016784668	7754300.0
436	2019-12-05	48.11000061035156	50.15999984741211	47.709999084472656	49.79999923706055	3181000.0
437	2019-12-06	46.70000076293945	48.4900016784668	46.33000183105469	48.38999938964844	3071500.0
438	2019-12-09	47.29999923706055	47.86000061035156	46.5	46.5	1649900.0
439	2019-12-10	46.130001068115234	47.25	45.720001220703125	47.0	2126200.0
440	2019-12-11	45.20000076293945	46.33000183105469	44.540000915527344	46.279998779296875	2250500.0
441	2019-12-12	45.189998626708984	45.68000030517578	44.61000061035156	45.130001068115234	1475700.0
442	2019-12-13	45.97999954223633	46.0	44.56999969482422	45.22999954223633	1520000.0
443	2019-12-16	46.959999084472656	47.0	45.310001373291016	46.04999923706055	1801800.0
444	2019-12-17	46.52000045776367	47.279998779296875	46.119998931884766	46.130001068115234	1829400.0
445	2019-12-18	47.2400016784668	47.790000915527344	46.29999923706055	46.619998931884766	1634900.0
446	2019-12-19	47.90999984741211	47.970001220703125	46.33000183105469	47.029998779296875	1624900.0
447	2019-12-20	49.130001068115234	49.20000076293945	47.70000076293945	48.060001373291016	2670600.0
448	2019-12-23	48.16999816894531	49.61000061035156	48.0099983215332	49.20000076293945	1750900.0
449	2019-12-24	47.7400016784668	48.43000030517578	47.470001220703125	48.400001525878906	637700.0
450	2019-12-26	48.15999984741211	48.66999816894531	47.650001525878906	48.0	893000.0
451	2019-12-27	47.61000061035156	48.5	47.2599983215332	48.5	1134700.0
452	2019-12-30	46.5	47.28900146484375	45.61000061035156	47.25	1484800.0
453	2019-12-31	46.5	46.70899963378906	45.849998474121094	46.11000061035156	1256300.0
454	2020-01-02	47.33000183105469	47.900001525878906	46.5099983215332	46.869998931884766	1377200.0
455	2020-01-03	47.380001068115234	47.88999938964844	46.52000045776367	46.619998931884766	1165200.0
456	2020-01-06	48.70000076293945	48.959999084472656	46.810001373291016	46.900001525878906	1534600.0
457	2020-01-07	48.400001525878906	49.689998626708984	48.16999816894531	49.040000915527344	1714900.0
458	2020-01-08	50.75	51.75	47.79999923706055	48.13999938964844	3232500.0
459	2020-01-09	54.0	54.08000183105469	51.040000915527344	51.15999984741211	4279200.0
460	2020-01-10	55.0	55.349998474121094	53.95000076293945	54.0	4006000.0
461	2020-01-13	59.619998931884766	59.79999923706055	55.45000076293945	55.5	3985700.0
462	2020-01-14	59.540000915527344	59.88999938964844	57.0	59.61000061035156	3445600.0
463	2020-01-15	59.9900016784668	60.7599983215332	58.36000061035156	58.810001373291016	2909000.0
464	2020-01-16	61.81999969482422	61.84000015258789	59.7599983215332	60.0099983215332	2916700.0
465	2020-01-17	59.43000030517578	62.290000915527344	58.90999984741211	62.0	3098900.0
466	2020-01-21	60.5099983215332	61.0	58.33000183105469	59.290000915527344	2175300.0
467	2020-01-22	59.91999816894531	62.689998626708984	59.869998931884766	61.119998931884766	2726300.0
468	2020-01-23	59.310001373291016	60.380001068115234	59.073001861572266	59.9900016784668	1825400.0
469	2020-01-24	57.79999923706055	60.45000076293945	57.130001068115234	59.70000076293945	2359300.0
470	2020-01-27	56.040000915527344	56.58000183105469	54.75	55.54999923706055	2068400.0
471	2020-01-28	56.5	56.90999984741211	56.02000045776367	56.52000045776367	1165300.0
472	2020-01-29	57.130001068115234	57.63999938964844	56.08000183105469	56.93000030517578	1359900.0
473	2020-01-30	57.689998626708984	58.20000076293945	56.5099983215332	56.90999984741211	1375700.0
474	2020-01-31	56.09000015258789	57.90999984741211	55.939998626708984	57.75	1823400.0
475	2020-02-03	56.81999969482422	57.09000015258789	55.849998474121094	56.560001373291016	951100.0
476	2020-02-04	58.880001068115234	59.630001068115234	57.68000030517578	58.189998626708984	1431400.0
477	2020-02-05	58.5099983215332	60.400001525878906	58.09000015258789	60.0	1635900.0
478	2020-02-06	58.400001525878906	59.0	57.0099983215332	59.0	1015300.0
479	2020-02-07	58.970001220703125	59.880001068115234	57.9900016784668	58.380001068115234	955800.0
480	2020-02-10	60.84000015258789	61.0	58.7400016784668	59.04999923706055	1130500.0
481	2020-02-11	60.91999816894531	61.599998474121094	59.65999984741211	61.2599983215332	1366200.0
482	2020-02-12	60.47999954223633	61.43000030517578	59.060001373291016	61.220001220703125	1569500.0
483	2020-02-13	61.900001525878906	62.255001068115234	59.900001525878906	60.09000015258789	1672200.0
484	2020-02-14	62.11000061035156	63.06999969482422	61.720001220703125	62.15999984741211	1334800.0
485	2020-02-18	63.86000061035156	65.5	61.650001525878906	62.0	2576500.0
486	2020-02-19	65.16999816894531	65.80999755859375	64.01000213623047	64.63999938964844	2236300.0
487	2020-02-20	65.18000030517578	66.5	62.54999923706055	65.47000122070312	4711000.0
488	2020-02-21	54.5099983215332	58.290000915527344	52.2599983215332	56.71500015258789	13200700.0
489	2020-02-24	51.86000061035156	53.47999954223633	50.0	50.16999816894531	3711400.0
490	2020-02-25	50.40999984741211	53.400001525878906	49.720001220703125	52.779998779296875	3310800.0
491	2020-02-26	51.33000183105469	52.119998931884766	50.75	51.0	2114500.0
492	2020-02-27	49.7400016784668	51.83000183105469	48.5	49.9900016784668	2617100.0
493	2020-02-28	51.9900016784668	52.0	48.040000915527344	48.14500045776367	3012600.0
494	2020-03-02	52.779998779296875	53.16999816894531	50.90999984741211	52.810001373291016	1990200.0
495	2020-03-03	51.33000183105469	53.150001525878906	50.20000076293945	52.65999984741211	1771000.0
496	2020-03-04	53.38999938964844	53.43000030517578	51.77000045776367	52.38999938964844	1491500.0
497	2020-03-05	53.36000061035156	53.810001373291016	52.040000915527344	52.619998931884766	1603100.0
498	2020-03-06	49.38999938964844	53.040000915527344	48.22999954223633	53.0	2984100.0
499	2020-03-09	43.939998626708984	46.400001525878906	43.619998931884766	44.95000076293945	2974600.0
500	2020-03-10	47.0099983215332	47.2400016784668	43.470001220703125	46.150001525878906	2989400.0
501	2020-03-11	42.880001068115234	46.45000076293945	42.20000076293945	45.790000915527344	3079300.0
502	2020-03-12	39.5	40.56999969482422	35.0	37.5	4014100.0
503	2020-03-13	41.88999938964844	42.13999938964844	37.279998779296875	41.959999084472656	3056000.0
504	2020-03-16	41.81999969482422	43.7400016784668	36.66999816894531	37.0	3219800.0
505	2020-03-17	46.86000061035156	47.959999084472656	40.88999938964844	40.970001220703125	3358300.0
506	2020-03-18	50.16999816894531	50.64500045776367	44.0	44.0	4373600.0
507	2020-03-19	51.80500030517578	53.36000061035156	48.59199905395508	50.0	3202700.0
508	2020-03-20	53.63999938964844	55.34199905395508	51.590999603271484	52.540000915527344	4209500.0
509	2020-03-23	58.029998779296875	58.150001525878906	52.4900016784668	53.36000061035156	5662400.0
510	2020-03-24	62.13999938964844	64.27999877929688	58.45000076293945	58.54999923706055	4847200.0
511	2020-03-25	59.130001068115234	66.5	58.0099983215332	61.93000030517578	6479000.0
512	2020-03-26	60.54999923706055	62.0	59.439998626708984	60.290000915527344	3618400.0
513	2020-03-27	58.630001068115234	60.84000015258789	57.939998626708984	59.540000915527344	3422300.0
514	2020-03-30	58.84000015258789	60.5	57.77000045776367	59.15999984741211	3815100.0
515	2020-03-31	60.86000061035156	62.33000183105469	58.290000915527344	58.5	3648000.0
516	2020-04-01	61.9900016784668	64.75	59.20000076293945	59.25	4603000.0
517	2020-04-02	61.18000030517578	64.0	59.63999938964844	61.650001525878906	3277100.0
518	2020-04-03	63.400001525878906	63.88999938964844	60.599998474121094	61.0	4136300.0
519	2020-04-06	63.310001373291016	65.0	62.150001525878906	64.76000213623047	2975300.0
520	2020-04-07	62.36000061035156	63.650001525878906	61.599998474121094	62.84000015258789	2827100.0
521	2020-04-08	64.93000030517578	65.0199966430664	62.06999969482422	62.43000030517578	2621600.0
522	2020-04-09	62.59000015258789	66.41999816894531	62.02000045776367	64.18000030517578	4588600.0
523	2020-04-13	62.16999816894531	64.04000091552734	61.880001068115234	64.01000213623047	2649700.0
524	2020-04-14	66.4800033569336	66.58000183105469	63.25	63.349998474121094	3513000.0
525	2020-04-15	69.95999908447266	70.0999984741211	65.5250015258789	65.94999694824219	4389100.0
526	2020-04-16	70.37000274658203	73.5999984741211	69.95999908447266	70.69999694824219	3440200.0
527	2020-04-17	68.0	70.41000366210938	67.80000305175781	70.41000366210938	2563600.0
528	2020-04-20	70.51000213623047	70.83000183105469	67.11000061035156	68.33999633789062	3187900.0
529	2020-04-21	65.18000030517578	71.42500305175781	64.27999877929688	70.77999877929688	5615100.0
530	2020-04-22	66.91000366210938	68.36000061035156	66.38999938964844	67.0999984741211	1814300.0
531	2020-04-23	66.23999786376953	66.80000305175781	64.86000061035156	66.0	3402100.0
532	2020-04-24	67.5	68.0999984741211	66.05999755859375	66.5999984741211	2607400.0
533	2020-04-27	70.47000122070312	71.26000213623047	68.19999694824219	68.50499725341797	2615600.0
534	2020-04-28	66.72000122070312	71.19999694824219	66.26000213623047	71.0	3035700.0
535	2020-04-29	66.62999725341797	68.06999969482422	64.9000015258789	66.70999908447266	2567500.0
536	2020-04-30	67.08000183105469	69.0	66.2699966430664	66.97000122070312	1828400.0
537	2020-05-01	66.8499984741211	67.75	65.51000213623047	66.2300033569336	1794000.0
538	2020-05-04	69.08000183105469	69.0999984741211	66.0	66.61000061035156	2026200.0
539	2020-05-05	71.2300033569336	71.66999816894531	69.66000366210938	70.0	2501300.0
540	2020-05-06	72.54000091552734	73.0999984741211	70.30000305175781	71.83999633789062	3089400.0
541	2020-05-07	74.87999725341797	75.1500015258789	73.11000061035156	73.5	2773400.0
542	2020-05-08	74.0199966430664	75.55000305175781	73.0009994506836	75.1500015258789	2091400.0
543	2020-05-11	76.95999908447266	77.5	73.66000366210938	73.98999786376953	2408900.0
544	2020-05-12	76.44999694824219	78.76000213623047	75.72000122070312	77.5	2006800.0
545	2020-05-13	75.16000366210938	78.19499969482422	73.26499938964844	76.94999694824219	2089200.0
546	2020-05-14	75.62000274658203	75.88999938964844	73.20999908447266	73.72000122070312	2596200.0
547	2020-05-15	76.38999938964844	78.30999755859375	75.4800033569336	75.4800033569336	1856000.0
548	2020-05-18	73.80999755859375	77.87000274658203	73.5	77.87000274658203	2361300.0
549	2020-05-19	75.23999786376953	76.01000213623047	74.26000213623047	75.0	1644500.0
550	2020-05-20	77.05999755859375	77.77999877929688	75.95999908447266	76.83000183105469	1517600.0
551	2020-05-21	75.62999725341797	77.6500015258789	74.16000366210938	77.62999725341797	1638600.0
552	2020-05-22	76.94000244140625	77.13999938964844	75.0999984741211	76.66999816894531	1330600.0
553	2020-05-26	76.5199966430664	80.0	76.30000305175781	79.0	2485100.0
554	2020-05-27	74.52999877929688	76.91000366210938	69.83000183105469	76.86000061035156	3720100.0
555	2020-05-28	75.80000305175781	77.05000305175781	73.78800201416016	74.69999694824219	4293200.0
556	2020-05-29	98.08999633789062	98.37999725341797	85.5	87.08000183105469	22768800.0
557	2020-06-01	109.9800033569336	112.7300033569336	96.5	96.80000305175781	17087800.0
558	2020-06-02	106.16999816894531	111.83000183105469	102.25	108.05000305175781	10192100.0
559	2020-06-03	107.41000366210938	108.87999725341797	104.23999786376953	105.54000091552734	3607600.0
560	2020-06-04	103.05000305175781	107.19999694824219	101.66000366210938	106.51000213623047	3989500.0
561	2020-06-05	99.30999755859375	101.05000305175781	96.58999633789062	100.37999725341797	4659200.0
562	2020-06-08	102.73999786376953	102.87999725341797	96.80999755859375	99.23999786376953	4852900.0
563	2020-06-09	103.58999633789062	105.94999694824219	102.11000061035156	103.22000122070312	2522500.0
564	2020-06-10	105.72000122070312	106.46800231933594	103.40499877929688	105.08999633789062	2310200.0
565	2020-06-11	102.68000030517578	108.97000122070312	102.30000305175781	104.4800033569336	2662600.0
566	2020-06-12	102.47000122070312	106.47000122070312	100.52999877929688	104.80999755859375	2010500.0
567	2020-06-15	104.5199966430664	105.30000305175781	101.1500015258789	101.94999694824219	2664600.0
568	2020-06-16	102.80999755859375	103.82499694824219	98.55000305175781	99.86000061035156	3334300.0
569	2020-06-17	106.18000030517578	108.37000274658203	103.01000213623047	103.18000030517578	2505700.0
570	2020-06-18	113.05000305175781	115.16999816894531	108.48999786376953	108.91000366210938	5456700.0
571	2020-06-19	108.56999969482422	114.80000305175781	108.19999694824219	114.80000305175781	3898100.0
572	2020-06-22	109.66999816894531	113.25	109.3499984741211	110.29000091552734	3734300.0
573	2020-06-23	110.30999755859375	112.0	107.70999908447266	109.5999984741211	4584800.0
574	2020-06-24	108.26000213623047	113.69999694824219	107.2300033569336	111.0	3018800.0
575	2020-06-25	111.61000061035156	112.44999694824219	108.25	109.88999938964844	2660800.0
576	2020-06-26	106.0	113.55999755859375	105.61000061035156	112.5999984741211	4791300.0
577	2020-06-29	105.38999938964844	107.0	103.05000305175781	106.86000061035156	2430800.0
578	2020-06-30	109.5	110.0	105.52999877929688	106.23999786376953	2959000.0
579	2020-07-01	111.51000213623047	111.79499816894531	107.02400207519531	109.30000305175781	2552400.0
580	2020-07-02	110.20999908447266	112.9000015258789	109.69200134277344	112.26000213623047	1897000.0
581	2020-07-06	114.77999877929688	121.45999908447266	112.5	113.0199966430664	5131300.0
582	2020-07-07	113.83999633789062	116.55000305175781	112.58000183105469	115.9800033569336	2241600.0
583	2020-07-08	120.8499984741211	121.01000213623047	115.41000366210938	115.68000030517578	3072800.0
584	2020-07-09	127.41000366210938	128.75	122.0999984741211	122.0999984741211	5372200.0
585	2020-07-10	125.48999786376953	127.0	123.13999938964844	126.51000213623047	2757000.0
586	2020-07-13	119.91000366210938	129.0	118.58200073242188	126.11000061035156	3936500.0
587	2020-07-14	122.43000030517578	123.25	115.68000030517578	119.0	3197900.0
588	2020-07-15	119.83999633789062	123.7699966430664	119.2300033569336	122.5	2389500.0
589	2020-07-16	117.1500015258789	119.5	113.80999755859375	118.75	2316500.0
590	2020-07-17	120.30999755859375	120.98999786376953	115.67400360107422	118.25	1860900.0
591	2020-07-20	127.5999984741211	128.1300048828125	121.19999694824219	121.19999694824219	2053000.0
592	2020-07-21	125.47000122070312	127.61000061035156	124.78500366210938	127.44999694824219	1555200.0
593	2020-07-22	125.11000061035156	128.35000610351562	123.70999908447266	126.58999633789062	1186500.0
594	2020-07-23	123.45999908447266	129.3000030517578	121.83000183105469	125.26000213623047	2186900.0
595	2020-07-24	121.72000122070312	124.81999969482422	118.52999877929688	121.23999786376953	1567700.0
596	2020-07-27	124.87000274658203	125.58000183105469	122.30999755859375	123.68000030517578	4151900.0
597	2020-07-28	124.37999725341797	126.48999786376953	121.44999694824219	124.58999633789062	3422900.0
598	2020-07-29	126.97000122070312	131.30999755859375	126.0	126.26000213623047	2966400.0
599	2020-07-30	129.2899932861328	129.94000244140625	126.18399810791016	127.36000061035156	1300600.0
600	2020-07-31	129.85000610351562	131.35000610351562	126.9000015258789	131.00999450683594	1672200.0
601	2020-08-03	132.5800018310547	133.125	130.25999450683594	131.0500030517578	1767000.0
602	2020-08-04	132.49000549316406	132.97999572753906	130.32000732421875	132.47999572753906	1186900.0
603	2020-08-05	134.52999877929688	135.2100067138672	131.3300018310547	132.49000549316406	1286400.0
604	2020-08-06	132.27999877929688	135.85000610351562	130.7100067138672	135.85000610351562	1570300.0
605	2020-08-07	125.8499984741211	131.7899932861328	125.19999694824219	131.3300018310547	2425800.0
606	2020-08-10	122.38999938964844	126.5	118.66000366210938	125.8499984741211	3014200.0
607	2020-08-11	117.51000213623047	121.4800033569336	116.87999725341797	119.5	2547600.0
608	2020-08-12	119.33999633789062	122.12000274658203	117.5	118.95999908447266	1949800.0
609	2020-08-13	122.06999969482422	124.29000091552734	120.94000244140625	121.0	2024000.0
610	2020-08-14	122.88999938964844	126.20999908447266	120.83000183105469	124.19999694824219	3389000.0
611	2020-08-17	124.48999786376953	125.93000030517578	122.1500015258789	124.63999938964844	1575200.0
612	2020-08-18	127.97000122070312	128.09800720214844	125.01000213623047	125.70999908447266	1829200.0
613	2020-08-19	128.25999450683594	131.47000122070312	127.7750015258789	129.1300048828125	1738000.0
614	2020-08-20	136.4199981689453	137.02999877929688	129.0	129.0	3133600.0
615	2020-08-21	135.22000122070312	138.8000030517578	135.0	136.4199981689453	2136700.0
616	2020-08-24	135.74000549316406	137.5	132.7899932861328	137.02000427246094	1661800.0
617	2020-08-25	135.6300048828125	136.55999755859375	134.22000122070312	135.61000061035156	1195800.0
618	2020-08-26	140.0	142.24000549316406	137.02000427246094	137.5	2228500.0
619	2020-08-27	138.75999450683594	142.24000549316406	137.67999267578125	141.99000549316406	1906400.0
620	2020-08-28	141.1300048828125	143.5500030517578	139.44000244140625	139.52000427246094	2135000.0
621	2020-08-31	143.33999633789062	146.92999267578125	141.77000427246094	141.99000549316406	5861100.0
622	2020-09-01	159.36000061035156	159.80999755859375	146.21499633789062	147.60000610351562	4511200.0
623	2020-09-02	158.52000427246094	163.8000030517578	152.8300018310547	162.99000549316406	3489200.0
624	2020-09-03	143.4499969482422	153.0500030517578	140.57000732421875	150.80999755859375	4213300.0
625	2020-09-04	134.33999633789062	143.0	127.5	140.0	4313300.0
626	2020-09-08	133.1699981689453	137.3699951171875	129.00100708007812	130.11000061035156	2558100.0
627	2020-09-09	134.19000244140625	139.58999633789062	132.07000732421875	137.0	4560200.0
628	2020-09-10	132.61000061035156	146.0	131.0399932861328	140.0	5889800.0
629	2020-09-11	128.5	135.9600067138672	126.86000061035156	135.47999572753906	2401000.0
630	2020-09-14	130.10000610351562	130.89999389648438	125.77999877929688	130.75	2163500.0
631	2020-09-15	132.63999938964844	132.75	127.48999786376953	131.14999389648438	1818900.0
632	2020-09-16	131.05999755859375	135.10000610351562	129.27000427246094	133.0	2221200.0
633	2020-09-17	127.20999908447266	128.45799255371094	124.0	127.0	2718500.0
634	2020-09-18	129.10000610351562	130.17999267578125	125.55999755859375	128.22999572753906	3113000.0
635	2020-09-21	134.92999267578125	135.0	126.51000213623047	127.69000244140625	2541000.0
636	2020-09-22	137.99000549316406	138.0	130.2550048828125	135.0500030517578	2328100.0
637	2020-09-23	135.61000061035156	140.50999450683594	134.89999389648438	137.0	2042700.0
638	2020-09-24	134.55999755859375	136.35000610351562	131.4199981689453	134.97000122070312	1718100.0
639	2020-09-25	138.27000427246094	139.13999938964844	134.86500549316406	135.0399932861328	1710500.0
640	2020-09-28	138.4199981689453	139.9499969482422	136.10000610351562	139.0800018310547	1733800.0
641	2020-09-29	140.49000549316406	141.41900634765625	138.49000549316406	138.7899932861328	2122300.0
642	2020-09-30	140.69000244140625	142.3000030517578	138.72000122070312	139.47000122070312	1946200.0
643	2020-10-01	144.2949981689453	146.4499969482422	141.0	142.1999969482422	3491100.0
644	2020-10-02	142.0500030517578	145.55999755859375	140.61000061035156	141.4199981689453	1924700.0
645	2020-10-05	145.30999755859375	145.7100067138672	141.5	143.00999450683594	1636600.0
646	2020-10-06	145.50999450683594	148.33999633789062	144.1060028076172	145.0	1985400.0
647	2020-10-07	147.67999267578125	149.4499969482422	146.0	147.16000366210938	1830100.0
648	2020-10-08	147.66000366210938	150.41099548339844	146.9600067138672	149.35000610351562	1524000.0
649	2020-10-09	151.9600067138672	152.72999572753906	147.7050018310547	148.0	1641700.0
650	2020-10-12	151.14999389648438	155.50999450683594	150.86000061035156	153.0	1798100.0
651	2020-10-13	154.4199981689453	155.13999938964844	152.11000061035156	153.10000610351562	1764800.0
652	2020-10-14	155.08999633789062	157.4499969482422	152.7100067138672	155.52000427246094	2904100.0
653	2020-10-15	154.97000122070312	155.25	149.69000244140625	152.41000366210938	1871700.0
654	2020-10-16	154.85000610351562	156.7100067138672	152.50999450683594	155.66000366210938	1710000.0
655	2020-10-19	153.1699981689453	158.73599243164062	152.3699951171875	156.0	2135700.0
656	2020-10-20	150.8000030517578	155.2899932861328	150.50999450683594	153.0	1097400.0
657	2020-10-21	146.85000610351562	151.97000122070312	145.4499969482422	151.97000122070312	1369100.0
658	2020-10-22	146.5800018310547	150.77999877929688	144.8000030517578	147.7899932861328	1088200.0
659	2020-10-23	147.0500030517578	147.0500030517578	143.17999267578125	145.6999969482422	972300.0
660	2020-10-26	149.0	154.60000610351562	147.25999450683594	148.27000427246094	2071300.0
661	2020-10-27	148.63999938964844	154.5800018310547	147.9510040283203	151.5399932861328	1596100.0
662	2020-10-28	144.05999755859375	147.8000030517578	142.3000030517578	147.49000549316406	1471500.0
663	2020-10-29	142.55999755859375	146.60000610351562	140.92999267578125	145.3800048828125	1311600.0
664	2020-10-30	135.75	141.38400268554688	133.80999755859375	140.75999450683594	1741300.0
665	2020-11-02	134.42999267578125	137.8699951171875	132.7899932861328	136.75	1355000.0
666	2020-11-03	134.64999389648438	136.177001953125	132.8300018310547	135.02000427246094	1041500.0
667	2020-11-04	145.35000610351562	145.47999572753906	139.12899780273438	139.99000549316406	2022900.0
668	2020-11-05	150.07000732421875	151.61000061035156	147.1699981689453	148.5500030517578	1911000.0
669	2020-11-06	150.05999755859375	151.7899932861328	146.4600067138672	151.0	1225200.0
670	2020-11-09	128.77000427246094	146.4499969482422	128.75999450683594	145.6199951171875	3936300.0
671	2020-11-10	127.76000213623047	132.22999572753906	120.33999633789062	132.22999572753906	3787400.0
672	2020-11-11	135.49000549316406	138.1699981689453	129.8000030517578	133.0399932861328	2463200.0
673	2020-11-12	140.05999755859375	140.41000366210938	137.27499389648438	137.6199951171875	1643300.0
674	2020-11-13	131.9199981689453	140.31700134277344	131.6699981689453	140.0399932861328	2314500.0
675	2020-11-16	133.52000427246094	134.1699981689453	127.0	128.99000549316406	2650800.0
676	2020-11-17	136.63999938964844	137.85000610351562	132.5	135.0800018310547	1347400.0
677	2020-11-18	135.3800048828125	139.0	132.92999267578125	136.99000549316406	1272800.0
678	2020-11-19	138.5399932861328	141.5	136.0800018310547	136.14999389648438	1474700.0
679	2020-11-20	143.00999450683594	144.9600067138672	139.00999450683594	139.99000549316406	1491400.0
680	2020-11-23	143.0399932861328	144.4199981689453	140.4600067138672	142.38999938964844	1511000.0
681	2020-11-24	141.19000244140625	143.61000061035156	138.6750030517578	143.39999389648438	1636300.0
682	2020-11-25	146.94000244140625	149.77999877929688	144.50999450683594	145.11000061035156	2329700.0
683	2020-11-27	149.74000549316406	150.39999389648438	146.4290008544922	150.0	939600.0
684	2020-11-30	155.75	155.75	148.5	151.67999267578125	3377400.0
685	2020-12-01	151.67999267578125	157.3300018310547	147.82000732421875	155.50999450683594	2276100.0
686	2020-12-02	146.7899932861328	149.0330047607422	143.39999389648438	149.0330047607422	2924100.0
687	2020-12-03	185.61000061035156	189.64500427246094	163.2899932861328	163.4499969482422	15382800.0
688	2020-12-04	180.75	183.3699951171875	175.60000610351562	181.72999572753906	4358600.0
689	2020-12-07	178.11000061035156	181.89500427246094	176.5500030517578	180.0	2135700.0
690	2020-12-08	184.60000610351562	189.55999755859375	178.5	178.5	2852400.0
691	2020-12-09	176.6999969482422	185.0	173.4499969482422	183.02999877929688	2296000.0
692	2020-12-10	179.75	182.5	172.0749969482422	173.0	2566500.0
693	2020-12-11	181.91000366210938	184.47000122070312	178.24000549316406	181.60000610351562	1851900.0
694	2020-12-14	183.4499969482422	187.42999267578125	181.8000030517578	182.343994140625	2162500.0
695	2020-12-15	181.24000549316406	185.0	178.6649932861328	184.97999572753906	1677700.0
696	2020-12-16	184.02999877929688	186.0	179.83999633789062	180.9199981689453	2119700.0
697	2020-12-17	187.75999450683594	194.6999969482422	185.80999755859375	186.0	4202600.0
698	2020-12-18	195.8800048828125	198.16000366210938	190.52000427246094	191.97999572753906	4657200.0
699	2020-12-21	199.6199951171875	200.39999389648438	194.22000122070312	196.64999389648438	2790400.0
700	2020-12-22	206.77999877929688	208.06500244140625	200.00999450683594	202.22999572753906	3587300.0
701	2020-12-23	207.47000122070312	212.5850067138672	203.1300048828125	208.8300018310547	2297400.0
702	2020-12-24	205.27000427246094	209.97999572753906	204.0	208.0	908800.0
703	2020-12-28	199.3699951171875	209.4499969482422	197.47000122070312	207.47999572753906	2552900.0
704	2020-12-29	197.83999633789062	199.38999938964844	194.00999450683594	198.50999450683594	2225500.0
705	2020-12-30	201.30999755859375	201.3699951171875	197.07000732421875	198.8000030517578	1126400.0
706	2020-12-31	199.7100067138672	203.0	198.6199951171875	202.25	1469600.0
707	2021-01-04	196.08999633789062	200.4949951171875	192.52000427246094	199.72000122070312	3510700.0
708	2021-01-05	193.47999572753906	197.94000244140625	189.5399932861328	192.3699951171875	2365500.0
709	2021-01-06	184.4199981689453	190.3000030517578	183.25	187.52999877929688	2131100.0
710	2021-01-07	193.0500030517578	193.6999969482422	185.27999877929688	188.09500122070312	1734600.0
711	2021-01-08	197.3699951171875	199.9499969482422	194.10000610351562	196.75	2024800.0
712	2021-01-11	198.6999969482422	204.99000549316406	191.60000610351562	196.99000549316406	2493900.0
713	2021-01-12	205.89999389648438	206.5	200.00999450683594	201.13999938964844	2115800.0
714	2021-01-13	207.0800018310547	214.8300018310547	206.49000549316406	209.3000030517578	3481200.0
715	2021-01-14	209.8699951171875	213.57000732421875	207.4600067138672	209.25	1594300.0
716	2021-01-15	211.05999755859375	213.927001953125	207.3300018310547	212.1199951171875	2009000.0
717	2021-01-19	212.0	217.1510009765625	208.3699951171875	215.77000427246094	1643200.0
718	2021-01-20	214.75999450683594	217.4499969482422	212.52999877929688	215.08999633789062	1641200.0
719	2021-01-21	213.6300048828125	218.0	211.53500366210938	217.99000549316406	1196100.0
720	2021-01-22	217.36000061035156	217.72999572753906	211.05999755859375	211.89999389648438	1446300.0
721	2021-01-25	207.66000366210938	224.0	206.0	220.75999450683594	2885600.0
722	2021-01-26	197.0	209.85000610351562	196.52999877929688	209.47999572753906	3030400.0
723	2021-01-27	199.22000122070312	203.3000030517578	187.75999450683594	195.8699951171875	2640000.0
724	2021-01-28	206.27999877929688	208.1999969482422	199.22000122070312	199.3300018310547	1489600.0
725	2021-01-29	199.6999969482422	205.0399932861328	196.8000030517578	204.99000549316406	1746600.0
726	2021-02-01	204.47000122070312	206.85000610351562	199.92999267578125	202.52000427246094	1434800.0
727	2021-02-02	216.7100067138672	217.44000244140625	207.05999755859375	207.05999755859375	1892500.0
728	2021-02-03	209.55999755859375	218.2100067138672	207.0590057373047	217.89999389648438	2395900.0
729	2021-02-04	213.75	214.2449951171875	207.3300018310547	210.11000061035156	1235900.0
730	2021-02-05	216.77999877929688	219.99000549316406	211.8800048828125	215.4499969482422	2018400.0
731	2021-02-08	215.8699951171875	221.25	214.0800018310547	219.30999755859375	1162700.0
732	2021-02-09	220.0	220.85000610351562	215.99000549316406	218.5760040283203	1115500.0
733	2021-02-10	223.08999633789062	224.49000549316406	216.48800659179688	221.0	2138900.0
734	2021-02-11	222.88999938964844	227.0399932861328	217.97000122070312	225.0	1486100.0
735	2021-02-12	226.47999572753906	228.3800048828125	221.58099365234375	224.75999450683594	1522600.0
736	2021-02-16	223.6300048828125	230.88099670410156	217.75	230.88099670410156	1919500.0
737	2021-02-17	224.8300018310547	225.89999389648438	217.6649932861328	223.15499877929688	1471300.0
738	2021-02-18	223.3800048828125	224.1999969482422	216.1999969482422	222.05999755859375	1418800.0
739	2021-02-19	226.02999877929688	228.08999633789062	223.41000366210938	225.5500030517578	1486800.0
740	2021-02-22	213.4499969482422	225.25	212.89999389648438	225.1300048828125	2424000.0
741	2021-02-23	206.50999450683594	206.83999633789062	190.60000610351562	203.25999450683594	3704100.0
742	2021-02-24	207.80999755859375	210.7899932861328	203.5500030517578	208.3800048828125	1684100.0
743	2021-02-25	195.7899932861328	210.91000366210938	194.33999633789062	204.0	2557500.0
744	2021-02-26	205.02999877929688	224.0800018310547	197.08200073242188	213.10000610351562	3721700.0
745	2021-03-01	210.16000366210938	211.13999938964844	202.17999267578125	208.75	1917300.0
746	2021-03-02	202.61000061035156	212.0	202.27000427246094	212.0	1788600.0
747	2021-03-03	187.8300018310547	202.1199951171875	187.4600067138672	202.11000061035156	2703800.0
748	2021-03-04	180.89999389648438	190.9600067138672	175.67999267578125	184.3300018310547	3184300.0
749	2021-03-05	175.3699951171875	185.5399932861328	165.57000732421875	185.5399932861328	3941600.0
750	2021-03-08	167.83999633789062	181.6999969482422	166.88600158691406	175.75999450683594	2751300.0
751	2021-03-09	181.42999267578125	182.7899932861328	175.0	178.71499633789062	2824700.0
752	2021-03-10	180.07000732421875	188.97999572753906	178.80999755859375	185.0500030517578	2427300.0
753	2021-03-11	188.8699951171875	189.75	183.08999633789062	187.0	2080600.0
754	2021-03-12	184.61000061035156	185.2100067138672	179.8800048828125	184.54100036621094	1521400.0
755	2021-03-15	184.27000427246094	185.0	180.5500030517578	184.97999572753906	1435000.0
756	2021-03-16	182.17999267578125	187.9199981689453	178.0229949951172	187.0	2178800.0
757	2021-03-17	185.3300018310547	188.49000549316406	177.0	178.61000061035156	2333000.0
758	2021-03-18	178.2100067138672	184.6699981689453	177.39999389648438	184.4040069580078	2675400.0
759	2021-03-19	181.55999755859375	182.02999877929688	175.75	178.66000366210938	2320400.0
760	2021-03-22	182.61000061035156	185.16000366210938	181.39999389648438	183.5	1710900.0
761	2021-03-23	183.0	185.4499969482422	180.0	182.4600067138672	1619800.0
762	2021-03-24	175.10000610351562	186.39999389648438	174.99000549316406	186.39999389648438	2133800.0
763	2021-03-25	172.85000610351562	175.3000030517578	168.39999389648438	171.4499969482422	1557200.0
764	2021-03-26	169.77999877929688	174.0	164.6699981689453	170.9199981689453	1816700.0
765	2021-03-29	165.75	174.86000061035156	163.4499969482422	169.00999450683594	2372300.0
766	2021-03-30	165.7899932861328	166.86000061035156	160.65899658203125	164.24000549316406	1336000.0
767	2021-03-31	171.6699981689453	173.1699981689453	167.1999969482422	168.49000549316406	1918800.0
768	2021-04-01	175.77000427246094	180.0	174.3000030517578	174.8000030517578	2097400.0
769	2021-04-05	175.19000244140625	178.9499969482422	172.32000732421875	176.61000061035156	1368500.0
770	2021-04-06	182.1199951171875	184.9600067138672	173.52999877929688	175.42999267578125	2282700.0
771	2021-04-07	180.02000427246094	183.32000732421875	179.0	180.80999755859375	1242100.0
772	2021-04-08	185.19000244140625	187.1699981689453	181.8000030517578	183.0	1926400.0
773	2021-04-09	185.0399932861328	185.25999450683594	180.8730010986328	183.99000549316406	1122700.0
774	2021-04-12	188.3800048828125	189.5	183.5500030517578	185.5800018310547	2056700.0
775	2021-04-13	196.64999389648438	199.5	189.58999633789062	190.14999389648438	2487400.0
776	2021-04-14	192.38999938964844	198.89999389648438	192.0800018310547	198.0399932861328	1369100.0
777	2021-04-15	195.9199981689453	197.52000427246094	193.03799438476562	195.30999755859375	1258900.0
778	2021-04-16	192.49000549316406	196.80999755859375	189.74000549316406	196.80999755859375	1319100.0
779	2021-04-19	190.94000244140625	195.7100067138672	189.1999969482422	191.13999938964844	919500.0
780	2021-04-20	186.0800018310547	194.7899932861328	185.07000732421875	191.99000549316406	1119600.0
781	2021-04-21	186.1199951171875	188.4600067138672	181.42999267578125	183.7100067138672	1057200.0
782	2021-04-22	190.02999877929688	194.25	185.75	186.19000244140625	1827400.0
783	2021-04-23	190.25999450683594	194.22000122070312	188.5500030517578	192.47999572753906	1496400.0
784	2021-04-26	196.69000244140625	196.77999877929688	188.72000122070312	191.6999969482422	1319100.0
785	2021-04-27	195.92999267578125	199.5	193.89599609375	198.0800018310547	1365900.0
786	2021-04-28	195.4199981689453	198.0	192.50999450683594	195.39999389648438	2200000.0
787	2021-04-29	187.27999877929688	196.2899932861328	185.1999969482422	196.0	2168500.0
788	2021-04-30	187.63999938964844	191.47999572753906	184.39999389648438	184.99000549316406	1174800.0
789	2021-05-03	180.58999633789062	188.22000122070312	179.60000610351562	186.60000610351562	2060500.0
790	2021-05-04	175.47999572753906	177.73500061035156	169.36000061035156	176.47000122070312	2196200.0
791	2021-05-05	172.3000030517578	179.5399932861328	171.02999877929688	178.02999877929688	968300.0
792	2021-05-06	167.35000610351562	172.49000549316406	163.5	171.4600067138672	2067900.0
793	2021-05-07	169.32000732421875	174.0	168.24000549316406	171.5	1524400.0
794	2021-05-10	165.77000427246094	169.32000732421875	164.77000427246094	168.16000366210938	1924500.0
795	2021-05-11	170.69000244140625	172.27999877929688	157.02999877929688	157.07899475097656	2774200.0
796	2021-05-12	164.0800018310547	169.52000427246094	160.91000366210938	167.47000122070312	2069800.0
797	2021-05-13	160.9199981689453	167.9199981689453	158.47000122070312	166.25999450683594	1913000.0
798	2021-05-14	165.33999633789062	166.16000366210938	161.6300048828125	162.52000427246094	1431000.0
799	2021-05-17	163.27999877929688	166.88999938964844	160.6999969482422	164.10000610351562	1374100.0
800	2021-05-18	166.5	168.75399780273438	163.22999572753906	164.50999450683594	2239300.0
801	2021-05-19	164.80999755859375	166.47000122070312	161.38999938964844	164.35000610351562	1893700.0
802	2021-05-20	170.72999572753906	171.9530029296875	165.9199981689453	167.25900268554688	1897200.0
803	2021-05-21	170.0800018310547	175.0	169.89999389648438	174.9199981689453	1759500.0
804	2021-05-24	174.39999389648438	175.9499969482422	172.13900756835938	172.49000549316406	2361600.0
805	2021-05-25	172.74000549316406	176.03500366210938	170.30999755859375	175.0500030517578	3323200.0
806	2021-05-26	194.1999969482422	199.77000427246094	191.5	195.0	7966000.0
807	2021-05-27	194.25999450683594	196.3000030517578	188.02000427246094	193.60000610351562	3949300.0
808	2021-05-28	194.1999969482422	197.69000244140625	193.94000244140625	194.47999572753906	1949100.0
809	2021-06-01	191.77000427246094	195.9499969482422	190.0500030517578	194.1699981689453	1445100.0
810	2021-06-02	191.33999633789062	193.16000366210938	189.02999877929688	190.55999755859375	1287800.0
811	2021-06-03	184.25	190.4600067138672	183.9499969482422	190.1199951171875	1656500.0
812	2021-06-04	185.8000030517578	188.30999755859375	184.77000427246094	186.82699584960938	1795300.0
813	2021-06-07	192.72999572753906	193.60000610351562	183.08999633789062	184.80999755859375	2099400.0
814	2021-06-08	194.64999389648438	197.53500366210938	192.47500610351562	194.0399932861328	1972400.0
815	2021-06-09	195.99000549316406	198.427001953125	195.07000732421875	195.27000427246094	1604700.0
816	2021-06-10	204.91000366210938	205.61000061035156	194.5500030517578	194.77499389648438	3558600.0
817	2021-06-11	207.7899932861328	208.5399932861328	201.8699951171875	203.0	2106500.0
818	2021-06-14	211.42999267578125	212.8000030517578	207.3300018310547	207.7899932861328	1897100.0
819	2021-06-15	207.38999938964844	213.5449981689453	206.91000366210938	209.6199951171875	1281500.0
820	2021-06-16	212.27000427246094	217.80999755859375	208.5	209.11199951171875	3092600.0
821	2021-06-17	215.13999938964844	217.0	208.02000427246094	209.00999450683594	1708000.0
822	2021-06-18	218.60000610351562	219.9499969482422	214.10000610351562	215.57000732421875	2049800.0
823	2021-06-21	216.41000366210938	218.10000610351562	211.50999450683594	216.5500030517578	1480100.0
824	2021-06-22	219.61000061035156	221.1199951171875	216.4199981689453	216.66000366210938	1502200.0
825	2021-06-23	218.86000061035156	221.0399932861328	218.41000366210938	219.5500030517578	1385400.0
826	2021-06-24	219.63999938964844	222.3159942626953	218.88999938964844	220.19000244140625	1320400.0
827	2021-06-25	218.83999633789062	222.0	216.75	220.91000366210938	1907700.0
828	2021-06-28	221.27000427246094	223.94000244140625	219.67999267578125	220.55999755859375	1571200.0
829	2021-06-29	221.44000244140625	221.88999938964844	218.25	220.0	919800.0
830	2021-06-30	216.05999755859375	220.8000030517578	215.3699951171875	220.8000030517578	1633700.0
831	2021-07-01	213.72000122070312	217.47999572753906	211.1909942626953	214.97999572753906	1063000.0
832	2021-07-02	214.77999877929688	218.60000610351562	214.0	215.33999633789062	837500.0
833	2021-07-06	225.0	225.69500732421875	217.0	217.06500244140625	2754400.0
834	2021-07-07	227.89999389648438	231.58999633789062	223.27000427246094	227.0	2624000.0
835	2021-07-08	227.1699981689453	227.5	220.0	222.02000427246094	1742000.0
836	2021-07-09	227.7899932861328	228.36000061035156	224.0	227.1699981689453	910000.0
837	2021-07-12	227.97000122070312	236.4600067138672	227.5	232.52000427246094	1541000.0
838	2021-07-13	227.17999267578125	234.75999450683594	226.30999755859375	230.0	1511300.0
839	2021-07-14	224.50999450683594	231.0	223.25	229.91000366210938	1426600.0
840	2021-07-15	219.30999755859375	227.25	218.33999633789062	227.14999389648438	1354800.0
841	2021-07-16	221.16000366210938	223.43499755859375	217.8800048828125	221.74000549316406	1489500.0
842	2021-07-19	223.00999450683594	223.5500030517578	216.4499969482422	217.5	1289300.0
843	2021-07-20	229.11000061035156	230.2100067138672	221.67999267578125	227.0800018310547	1747100.0
844	2021-07-21	231.05999755859375	232.60499572753906	226.36000061035156	228.8800048828125	1263700.0
845	2021-07-22	235.58999633789062	237.4499969482422	230.64999389648438	232.0	1265100.0
846	2021-07-23	238.72000122070312	240.2899932861328	234.6999969482422	237.13999938964844	1309600.0
847	2021-07-26	234.52000427246094	237.31500244140625	230.8800048828125	235.72999572753906	850600.0
848	2021-07-27	233.02999877929688	238.0	228.72999572753906	236.1999969482422	1032200.0
849	2021-07-28	236.83999633789062	238.5	231.36000061035156	234.61000061035156	819100.0
850	2021-07-29	237.02999877929688	239.5	234.8699951171875	235.01499938964844	808500.0
851	2021-07-30	235.91000366210938	239.08999633789062	235.25	235.97000122070312	955000.0
852	2021-08-02	239.0399932861328	242.11000061035156	229.5	237.0	1837700.0
853	2021-08-03	243.07000732421875	244.8699951171875	238.32000732421875	239.50999450683594	1039700.0
854	2021-08-04	247.92999267578125	248.8350067138672	242.99000549316406	243.6300048828125	1212200.0
855	2021-08-05	247.6699981689453	249.7100067138672	245.6199951171875	248.0	979900.0
856	2021-08-06	242.0500030517578	247.42999267578125	237.86000061035156	247.0	1405800.0
857	2021-08-09	245.0399932861328	245.5800018310547	239.88499450683594	241.5	701000.0
858	2021-08-10	240.5	247.6699981689453	238.07000732421875	246.7100067138672	1051100.0
859	2021-08-11	237.6699981689453	243.33399963378906	235.3000030517578	241.57899475097656	1174900.0
860	2021-08-12	242.94000244140625	244.1999969482422	235.17999267578125	235.17999267578125	767600.0
861	2021-08-13	245.14999389648438	246.99000549316406	242.39999389648438	244.0	870300.0
862	2021-08-16	243.42999267578125	245.1999969482422	237.3000030517578	244.0	973000.0
863	2021-08-17	241.47000122070312	243.42999267578125	237.0	243.42999267578125	1053400.0
864	2021-08-18	242.5399932861328	244.83999633789062	237.5800018310547	242.14999389648438	860800.0
865	2021-08-19	244.8800048828125	245.6300048828125	241.69000244140625	242.0	1108500.0
866	2021-08-20	246.39999389648438	250.0	243.63999938964844	246.64999389648438	1140400.0
867	2021-08-23	250.80999755859375	252.64999389648438	246.22999572753906	248.99000549316406	1148100.0
868	2021-08-24	257.9700012207031	259.8399963378906	255.6300048828125	258.9739990234375	1663600.0
869	2021-08-25	263.0299987792969	263.54998779296875	256.9700012207031	258.3500061035156	1458100.0
870	2021-08-26	266.9700012207031	270.8999938964844	262.54901123046875	263.0	1713400.0
871	2021-08-27	273.7300109863281	275.0	266.7699890136719	268.6679992675781	1315300.0
872	2021-08-30	278.1700134277344	279.2900085449219	272.57000732421875	275.6499938964844	1503900.0
873	2021-08-31	278.3399963378906	279.1400146484375	273.1099853515625	276.760009765625	1593800.0
874	2021-09-01	276.7099914550781	279.5299987792969	275.55999755859375	276.1400146484375	1489400.0
875	2021-09-02	282.20001220703125	284.7900085449219	276.3500061035156	277.1099853515625	1591200.0
876	2021-09-03	287.3999938964844	288.8699951171875	281.3800048828125	282.54998779296875	1786400.0
877	2021-09-07	282.9049987792969	293.44000244140625	280.04998779296875	293.44000244140625	1991100.0
878	2021-09-08	280.6600036621094	283.989990234375	277.20001220703125	282.2550048828125	2558200.0
879	2021-09-09	280.2200012207031	284.25	278.6300048828125	280.4200134277344	3115400.0
880	2021-09-10	270.6400146484375	289.0299987792969	269.5199890136719	289.0299987792969	4536200.0
881	2021-09-13	267.8399963378906	269.54998779296875	260.1199951171875	267.6000061035156	2936100.0
882	2021-09-14	275.79998779296875	276.0	269.07000732421875	269.94000244140625	2291100.0
883	2021-09-15	273.44000244140625	278.0299987792969	270.1600036621094	275.8699951171875	1429300.0
884	2021-09-16	274.3900146484375	274.6400146484375	266.7099914550781	273.25	2276200.0
885	2021-09-17	275.6600036621094	276.510009765625	269.6700134277344	273.3299865722656	4428500.0
886	2021-09-20	269.9800109863281	275.0	267.2799987792969	268.00299072265625	1911700.0
887	2021-09-21	272.3299865722656	275.739990234375	269.4800109863281	272.2300109863281	1227800.0
888	2021-09-22	277.70001220703125	279.1700134277344	271.1499938964844	273.9599914550781	1717300.0
889	2021-09-23	280.0199890136719	281.8999938964844	276.3599853515625	279.94000244140625	1699800.0
890	2021-09-24	279.989990234375	280.3999938964844	271.29998779296875	280.0	1126200.0
891	2021-09-27	272.7300109863281	279.572998046875	271.2099914550781	277.70001220703125	1630600.0
892	2021-09-28	258.739990234375	268.0	256.010009765625	267.989990234375	3149000.0
893	2021-09-29	258.8800048828125	265.4200134277344	256.79998779296875	263.4100036621094	2244000.0
894	2021-09-30	262.2200012207031	263.5199890136719	258.29998779296875	260.4100036621094	1355300.0
895	2021-10-01	263.1600036621094	264.8500061035156	257.09698486328125	263.1700134277344	1135300.0
896	2021-10-04	251.86000061035156	261.3500061035156	248.3300018310547	261.3500061035156	2245600.0
897	2021-10-05	258.5	260.0	252.5	253.4499969482422	1506500.0
898	2021-10-06	264.25	265.614990234375	255.10499572753906	256.2799987792969	1900600.0
899	2021-10-07	269.8800048828125	274.239990234375	265.5799865722656	266.0199890136719	1706700.0
900	2021-10-08	266.6600036621094	272.29998779296875	266.0	272.29998779296875	1230200.0
901	2021-10-11	267.70001220703125	271.1700134277344	262.0199890136719	263.6000061035156	1224400.0
902	2021-10-12	277.7200012207031	278.3399963378906	266.7650146484375	270.0799865722656	1889200.0
903	2021-10-13	286.6400146484375	287.9700012207031	279.32000732421875	279.7799987792969	1960900.0
904	2021-10-14	293.8900146484375	294.44000244140625	288.6600036621094	290.0	1544100.0
905	2021-10-15	292.70001220703125	294.989990234375	291.6099853515625	294.5	1433200.0
906	2021-10-18	301.30999755859375	301.3299865722656	291.6000061035156	292.510009765625	1766300.0
907	2021-10-19	298.0299987792969	303.6099853515625	297.4100036621094	301.5	1587600.0
908	2021-10-20	297.6700134277344	301.7699890136719	294.3999938964844	300.2080078125	789000.0
909	2021-10-21	305.69000244140625	305.7699890136719	298.4110107421875	298.70001220703125	1205100.0
910	2021-10-22	307.8699951171875	309.69000244140625	304.010009765625	305.7300109863281	941500.0
911	2021-10-25	311.20001220703125	314.1059875488281	305.57000732421875	308.0	1139000.0
912	2021-10-26	315.32000732421875	316.0	307.8900146484375	313.8800048828125	1814600.0
913	2021-10-27	310.1000061035156	319.8399963378906	309.010009765625	316.20001220703125	1419200.0
914	2021-10-28	316.3399963378906	316.989990234375	308.239990234375	310.94000244140625	1351300.0
915	2021-10-29	318.8599853515625	319.989990234375	314.0	315.95001220703125	1084900.0
916	2021-11-01	318.67999267578125	321.5	315.1300048828125	319.4599914550781	1472400.0
917	2021-11-02	325.8699951171875	326.20001220703125	317.38299560546875	318.510009765625	1585400.0
918	2021-11-03	327.5	329.0	321.30999755859375	328.5	1298800.0
919	2021-11-04	331.8999938964844	333.8800048828125	325.1600036621094	329.0	1413700.0
920	2021-11-05	338.489990234375	338.5400085449219	332.1099853515625	333.95001220703125	1888000.0
921	2021-11-08	350.1700134277344	351.8999938964844	339.3699951171875	340.54998779296875	1944000.0
922	2021-11-09	352.6099853515625	356.45001220703125	347.7200012207031	353.3999938964844	2009400.0
923	2021-11-10	337.1099853515625	350.614013671875	333.7300109863281	348.2699890136719	2229100.0
924	2021-11-11	343.6199951171875	348.2699890136719	342.2300109863281	343.1700134277344	1680900.0
925	2021-11-12	349.07000732421875	349.57000732421875	343.1600036621094	346.760009765625	1330200.0
926	2021-11-15	345.79998779296875	352.9100036621094	341.8299865722656	352.9100036621094	1235700.0
927	2021-11-16	353.75	355.4100036621094	345.6099853515625	345.79998779296875	1426600.0
928	2021-11-17	356.0	358.1300048828125	345.739990234375	352.75	1655200.0
929	2021-11-18	365.6499938964844	369.8999938964844	358.1199951171875	358.260009765625	1772200.0
930	2021-11-19	368.7799987792969	376.1099853515625	367.5400085449219	372.5	1824500.0
931	2021-11-22	343.8599853515625	368.0	342.2200012207031	367.07000732421875	2518400.0
932	2021-11-23	336.1099853515625	345.5790100097656	330.6600036621094	336.6000061035156	2671300.0
933	2021-11-24	342.4700012207031	343.7049865722656	328.4750061035156	334.7699890136719	1462800.0
934	2021-11-26	336.8999938964844	347.6499938964844	335.3800048828125	343.0400085449219	839700.0
935	2021-11-29	355.9200134277344	358.3599853515625	342.2699890136719	342.2699890136719	2288000.0
936	2021-11-30	346.9700012207031	358.82000732421875	343.69000244140625	355.8800048828125	3887400.0
937	2021-12-01	318.2099914550781	373.739990234375	314.70001220703125	371.05999755859375	5676000.0
938	2021-12-02	331.9700012207031	334.739990234375	316.510009765625	318.2200012207031	2609800.0
939	2021-12-03	313.3500061035156	330.0	300.5400085449219	330.0	2632000.0
940	2021-12-06	274.3599853515625	304.1669921875	265.3299865722656	301.94000244140625	7468600.0
941	2021-12-07	297.760009765625	300.44000244140625	285.010009765625	286.0	4002800.0
942	2021-12-08	311.80999755859375	313.4100036621094	293.20001220703125	298.3800048828125	3206300.0
943	2021-12-09	303.0400085449219	317.7799987792969	300.2650146484375	313.0	3579700.0
944	2021-12-10	305.75	311.8699951171875	300.5	303.5	1929400.0
945	2021-12-13	308.5400085449219	320.989990234375	304.1700134277344	311.1000061035156	2417100.0
946	2021-12-14	284.3399963378906	287.8299865722656	272.5199890136719	285.44000244140625	5116800.0
947	2021-12-15	307.239990234375	309.0400085449219	281.5570068359375	282.9700012207031	2972400.0
948	2021-12-16	295.25	307.19000244140625	291.7799987792969	305.0	3188400.0
949	2021-12-17	304.8699951171875	307.07000732421875	285.0	286.7099914550781	9125500.0
950	2021-12-20	305.94000244140625	308.489990234375	294.5400085449219	298.45001220703125	2154400.0
951	2021-12-21	319.4200134277344	320.68499755859375	300.1099853515625	307.8800048828125	3284700.0
952	2021-12-22	322.010009765625	322.4800109863281	314.0199890136719	319.0799865722656	1292300.0
953	2021-12-23	323.0	326.239990234375	316.75	322.0	940900.0
954	2021-12-27	329.8900146484375	332.5	326.3900146484375	326.8500061035156	1242500.0
955	2021-12-28	324.6600036621094	332.04998779296875	321.6499938964844	331.54998779296875	949600.0
956	2021-12-29	323.17999267578125	326.0	317.0	326.0	1068400.0
957	2021-12-30	324.5899963378906	329.67999267578125	323.0050048828125	323.17999267578125	1192000.0
958	2021-12-31	321.3299865722656	326.0	321.0	324.4599914550781	940800.0
959	2022-01-03	301.8299865722656	323.54998779296875	300.5	322.6000061035156	2576000.0
960	2022-01-04	281.5799865722656	298.19000244140625	270.7200012207031	297.9649963378906	3827700.0
961	2022-01-05	262.3299865722656	280.3699951171875	256.3999938964844	275.010009765625	3437700.0
962	2022-01-06	260.2099914550781	266.32000732421875	252.35000610351562	261.0	2439600.0
963	2022-01-07	261.5299987792969	268.3599853515625	254.3509979248047	258.3800048828125	1696000.0
964	2022-01-10	275.6499938964844	276.0199890136719	249.00999450683594	254.5	4333300.0
965	2022-01-11	277.5299987792969	281.3699951171875	267.3299865722656	270.45001220703125	1517900.0
966	2022-01-12	273.9800109863281	288.6099853515625	272.8800048828125	283.1099853515625	1881000.0
967	2022-01-13	250.47000122070312	277.2699890136719	250.32000732421875	274.6499938964844	3137300.0
968	2022-01-14	254.74000549316406	257.70001220703125	247.44000244140625	248.0	2071300.0
969	2022-01-18	259.20001220703125	266.4599914550781	245.3000030517578	251.49000549316406	3172400.0
970	2022-01-19	253.11000061035156	267.489990234375	252.97999572753906	258.8800048828125	2433700.0
971	2022-01-20	250.6699981689453	264.3349914550781	250.24000549316406	256.510009765625	2179000.0
972	2022-01-21	241.94000244140625	256.510009765625	241.11000061035156	249.32699584960938	2761500.0
973	2022-01-24	243.1999969482422	244.2100067138672	220.0709991455078	234.99000549316406	4143300.0
974	2022-01-25	228.8800048828125	241.5	225.61000061035156	239.83999633789062	3005500.0
975	2022-01-26	226.85000610351562	241.9600067138672	224.4199981689453	236.91000366210938	3335900.0
976	2022-01-27	223.0800018310547	235.5500030517578	220.92999267578125	229.86000061035156	2697200.0
977	2022-01-28	238.6999969482422	238.94000244140625	220.6699981689453	226.50999450683594	2803900.0
978	2022-01-31	257.1099853515625	257.3299865722656	240.0	240.36000061035156	2759500.0
979	2022-02-01	261.0899963378906	264.625	253.49000549316406	260.0	1959900.0
980	2022-02-02	257.5	263.57000732421875	251.94500732421875	261.7200012207031	1791900.0
981	2022-02-03	245.02000427246094	259.1300048828125	244.25999450683594	249.25999450683594	1835200.0
982	2022-02-04	258.9800109863281	263.2799987792969	243.52000427246094	247.42999267578125	2010000.0
983	2022-02-07	262.9200134277344	271.42999267578125	258.70001220703125	260.1650085449219	1557700.0
984	2022-02-08	270.7099914550781	273.75	259.0799865722656	260.57000732421875	2017500.0
985	2022-02-09	280.8500061035156	281.25	270.1199951171875	276.0	2173400.0
986	2022-02-10	284.1000061035156	290.4700012207031	274.2099914550781	276.5199890136719	2104400.0
987	2022-02-11	273.0	288.5199890136719	269.43499755859375	285.07000732421875	2015000.0
988	2022-02-14	274.42999267578125	283.45001220703125	272.5	273.5199890136719	2134300.0
989	2022-02-15	285.82000732421875	287.2699890136719	275.5	280.239990234375	2136500.0
990	2022-02-16	280.8699951171875	286.8900146484375	277.25	284.1099853515625	1863100.0
991	2022-02-17	261.94000244140625	280.90301513671875	259.3800048828125	280.90301513671875	2325200.0
992	2022-02-18	255.22000122070312	264.5199890136719	253.1999969482422	264.5199890136719	2221200.0
993	2022-02-22	254.80999755859375	263.0	251.0	251.55999755859375	1680800.0
994	2022-02-23	239.39999389648438	265.45001220703125	239.11000061035156	262.5	3024600.0
995	2022-02-24	263.3800048828125	264.7900085449219	227.47999572753906	227.6199951171875	6517500.0
996	2022-02-25	221.85000610351562	228.0	206.0	224.49000549316406	12093100.0
997	2022-02-28	239.14999389648438	244.94700622558594	227.16000366210938	228.4199981689453	6713600.0
998	2022-03-01	247.8300018310547	260.8659973144531	241.30999755859375	245.10000610351562	5707900.0
999	2022-03-02	254.41000366210938	257.5400085449219	242.11000061035156	253.25999450683594	2968400.0
1000	2022-03-03	242.02999877929688	256.4100036621094	238.3800048828125	252.97999572753906	2799400.0
1001	2022-03-04	225.5	244.0	223.0399932861328	242.36000061035156	3613100.0
1002	2022-03-07	204.3699951171875	229.97000122070312	204.36000061035156	228.3699951171875	4379300.0
1003	2022-03-08	198.6300048828125	203.9199981689453	190.1300048828125	203.5	4389600.0
1004	2022-03-09	212.35000610351562	213.57000732421875	199.1199951171875	203.83999633789062	3050600.0
1005	2022-03-10	208.41000366210938	213.50999450683594	204.8699951171875	212.1300048828125	2305100.0
1006	2022-03-11	201.13999938964844	211.6699981689453	200.5	211.02000427246094	1893600.0
1007	2022-03-14	189.52999877929688	203.5800018310547	186.0	200.0	2968400.0
1008	2022-03-15	196.61000061035156	197.21499633789062	186.24000549316406	190.85000610351562	2215800.0
1009	2022-03-16	207.02999877929688	208.8800048828125	195.1300048828125	200.60000610351562	3084200.0
1010	2022-03-17	214.8300018310547	216.3300018310547	202.55999755859375	204.41000366210938	1865900.0
1011	2022-03-18	222.7100067138672	224.75	212.1199951171875	213.80999755859375	5406800.0
1012	2022-03-21	220.86000061035156	221.16000366210938	210.92799377441406	217.58999633789062	2374100.0
1013	2022-03-22	232.38999938964844	234.86000061035156	218.75	219.6999969482422	2641700.0
1014	2022-03-23	233.3800048828125	238.47000122070312	224.64999389648438	229.4600067138672	1880100.0
1015	2022-03-24	235.7899932861328	236.11000061035156	226.13999938964844	233.3000030517578	1624900.0
1016	2022-03-25	230.32000732421875	237.6199951171875	224.61000061035156	237.52000427246094	1899300.0
1017	2022-03-28	237.92999267578125	239.36000061035156	229.75	231.60000610351562	2227200.0
1018	2022-03-29	243.99000549316406	247.9499969482422	236.41000366210938	242.1699981689453	1878600.0
1019	2022-03-30	239.89999389648438	247.24000549316406	237.39999389648438	242.41000366210938	1226600.0
1020	2022-03-31	241.27999877929688	246.82000732421875	236.44000244140625	240.5500030517578	1705300.0
1021	2022-04-01	246.2100067138672	253.35000610351562	240.0	240.0	2174100.0
1022	2022-04-04	252.11000061035156	253.74000549316406	247.2100067138672	247.6699981689453	1279700.0
1023	2022-04-05	238.61000061035156	252.0	235.55999755859375	251.0	2509300.0
1024	2022-04-06	226.07000732421875	233.9499969482422	222.66000366210938	233.88999938964844	2143700.0
1025	2022-04-07	231.9600067138672	239.9499969482422	224.4199981689453	224.63999938964844	2768500.0
1026	2022-04-08	226.7899932861328	233.27999877929688	225.97000122070312	231.02999877929688	1271500.0
1027	2022-04-11	224.32000732421875	228.25	220.24000549316406	223.7100067138672	1643200.0
1028	2022-04-12	223.0	236.08999633789062	221.10000610351562	228.47999572753906	2014300.0
1029	2022-04-13	241.22999572753906	243.5	222.3699951171875	225.13999938964844	3102600.0
1030	2022-04-14	230.83999633789062	240.61000061035156	230.0	240.00999450683594	1729700.0
1031	2022-04-18	223.57000732421875	229.32000732421875	219.36000061035156	228.07000732421875	1617700.0
1032	2022-04-19	228.7899932861328	231.36000061035156	219.07000732421875	222.0	1143400.0
1033	2022-04-20	221.7100067138672	230.86000061035156	219.36000061035156	230.39999389648438	1179400.0
1034	2022-04-21	211.47000122070312	230.89999389648438	210.50999450683594	224.77000427246094	1958400.0
1035	2022-04-22	206.47000122070312	215.5	204.91000366210938	211.99000549316406	1517200.0
1036	2022-04-25	216.7899932861328	217.22000122070312	204.1199951171875	204.9199981689453	1836700.0
1037	2022-04-26	207.30999755859375	215.5500030517578	207.0500030517578	215.5500030517578	1620600.0
1038	2022-04-27	204.75999450683594	211.3000030517578	203.72999572753906	204.83999633789062	1461900.0
1039	2022-04-28	213.58999633789062	215.74000549316406	202.66000366210938	208.89999389648438	1555800.0
1040	2022-04-29	202.74000549316406	217.39999389648438	202.25999450683594	212.1199951171875	1912600.0
1041	2022-05-02	208.22999572753906	208.5	200.00999450683594	201.30999755859375	1267000.0
1042	2022-05-03	204.6999969482422	210.66000366210938	200.43899536132812	207.32000732421875	1263000.0
1043	2022-05-04	208.92999267578125	209.36000061035156	192.72999572753906	205.33999633789062	2252500.0
1044	2022-05-05	190.41000366210938	206.83999633789062	185.6999969482422	206.1999969482422	2497200.0
1045	2022-05-06	172.94000244140625	186.8800048828125	171.91000366210938	186.8000030517578	3173000.0
1046	2022-05-09	153.08999633789062	169.58999633789062	152.36500549316406	167.6300048828125	4232700.0
1047	2022-05-10	150.2899932861328	161.7169952392578	143.82000732421875	159.13999938964844	3626400.0
1048	2022-05-11	136.57000732421875	150.30999755859375	135.9600067138672	144.99000549316406	3949500.0
1049	2022-05-12	137.6300048828125	144.60499572753906	127.62000274658203	132.33999633789062	4260100.0
1050	2022-05-13	153.22999572753906	155.0399932861328	141.94000244140625	142.22999572753906	3011000.0
1051	2022-05-16	140.0800018310547	152.9199981689453	139.72999572753906	149.8699951171875	2391100.0
1052	2022-05-17	141.77999877929688	147.4600067138672	137.02000427246094	145.19000244140625	2824000.0
1053	2022-05-18	128.08999633789062	140.48500061035156	125.12000274658203	138.5500030517578	3788200.0
1054	2022-05-19	132.3000030517578	137.0	125.80000305175781	126.72000122070312	3104100.0
1055	2022-05-20	136.88999938964844	144.89999389648438	131.91000366210938	139.42999267578125	3807000.0
1056	2022-05-23	138.1699981689453	138.38999938964844	130.39999389648438	135.9600067138672	2635400.0
1057	2022-05-24	127.80999755859375	136.00999450683594	125.9000015258789	136.00999450683594	2539000.0
1058	2022-05-25	132.5800018310547	134.58999633789062	126.56999969482422	127.79000091552734	2476000.0
1059	2022-05-26	142.1300048828125	145.7899932861328	129.92999267578125	130.55999755859375	5940400.0
1060	2022-05-27	160.0	162.63999938964844	150.22000122070312	156.4600067138672	6763600.0
1061	2022-05-31	153.08999633789062	161.07000732421875	151.0500030517578	160.5	3645300.0
1062	2022-06-01	148.94000244140625	158.2899932861328	146.16000366210938	155.17999267578125	2213000.0
1063	2022-06-02	160.83999633789062	161.08999633789062	148.27000427246094	148.89999389648438	3603900.0
1064	2022-06-03	156.92999267578125	163.35000610351562	154.6199951171875	157.52000427246094	2420000.0
1065	2022-06-06	158.57000732421875	162.85499572753906	154.50999450683594	160.41000366210938	2028200.0
1066	2022-06-07	162.80999755859375	164.9600067138672	155.1999969482422	155.5	1613900.0
1067	2022-06-08	165.57000732421875	169.8699951171875	162.0	162.0	2280900.0
1068	2022-06-09	160.4199981689453	167.2899932861328	159.1999969482422	163.91000366210938	1968800.0
1069	2022-06-10	153.61000061035156	158.6300048828125	150.39999389648438	155.5	2228200.0
1070	2022-06-13	140.97999572753906	149.36000061035156	139.77999877929688	146.0	2306800.0
1071	2022-06-14	142.11000061035156	146.44400024414062	139.80999755859375	142.3300018310547	1545700.0
1072	2022-06-15	148.25	151.17999267578125	143.49000549316406	145.2899932861328	1427400.0
1073	2022-06-16	136.02999877929688	142.76499938964844	133.31500244140625	141.60000610351562	2679500.0
1074	2022-06-17	144.22000122070312	145.83999633789062	137.13999938964844	138.1999969482422	3506000.0
1075	2022-06-21	150.25	153.85000610351562	146.5	146.5	2091700.0
1076	2022-06-22	149.11000061035156	155.0	147.1009979248047	147.83999633789062	2191700.0
1077	2022-06-23	162.75999450683594	164.18499755859375	149.9199981689453	151.6199951171875	3006500.0
1078	2022-06-24	170.82000732421875	171.9600067138672	163.49000549316406	165.89999389648438	3083000.0
1079	2022-06-27	164.22999572753906	171.74000549316406	163.0	170.0	1896400.0
1080	2022-06-28	154.9199981689453	166.52000427246094	153.3300018310547	163.5500030517578	2141100.0
1081	2022-06-29	154.9499969482422	156.14999389648438	150.89999389648438	153.67999267578125	1796800.0
1082	2022-06-30	149.50999450683594	154.38499450683594	145.8000030517578	154.36000061035156	2472400.0
1083	2022-07-01	155.3699951171875	157.5500030517578	147.39999389648438	149.64999389648438	1838700.0
1084	2022-07-05	166.30999755859375	167.02000427246094	151.61000061035156	154.69000244140625	2763800.0
1085	2022-07-06	163.75	167.8800048828125	161.4459991455078	165.86000061035156	1502600.0
1086	2022-07-07	167.42999267578125	168.74000549316406	162.91000366210938	163.02999877929688	1876200.0
1087	2022-07-08	166.88999938964844	170.2449951171875	161.6300048828125	164.0	1473900.0
1088	2022-07-11	162.4199981689453	165.49000549316406	157.50999450683594	165.14999389648438	1726700.0
1089	2022-07-12	150.9199981689453	168.67999267578125	148.49000549316406	163.9600067138672	3581600.0
1090	2022-07-13	148.9499969482422	153.6999969482422	144.07000732421875	146.65199279785156	1562200.0
1091	2022-07-14	146.05999755859375	148.9499969482422	143.2899932861328	148.11000061035156	1701300.0
1092	2022-07-15	149.32000732421875	149.92300415039062	145.3699951171875	147.16000366210938	1600900.0
1093	2022-07-18	150.82000732421875	157.39999389648438	150.0449981689453	153.6699981689453	2301300.0
1094	2022-07-19	155.83999633789062	156.05999755859375	148.88999938964844	153.47999572753906	1325600.0
1095	2022-07-20	162.9499969482422	165.85000610351562	156.0	156.6699981689453	1990400.0
1096	2022-07-21	164.63999938964844	166.38999938964844	159.07000732421875	163.00999450683594	1321300.0
1097	2022-07-22	159.92999267578125	168.5	158.5399932861328	165.1300048828125	1057900.0
1098	2022-07-25	156.08999633789062	158.88999938964844	154.11000061035156	157.99000549316406	1265800.0
1099	2022-07-26	141.9499969482422	151.1199951171875	140.72000122070312	149.4499969482422	3747800.0
1100	2022-07-27	148.7100067138672	150.88999938964844	141.97999572753906	144.49000549316406	2139900.0
1101	2022-07-28	153.05999755859375	154.60000610351562	144.3300018310547	149.0500030517578	2279100.0
1102	2022-07-29	155.05999755859375	155.36000061035156	150.49000549316406	154.13999938964844	1624100.0
1103	2022-08-01	153.5	157.41000366210938	149.0800018310547	152.0	1723000.0
1104	2022-08-02	157.77999877929688	160.42999267578125	150.3000030517578	150.4499969482422	1825700.0
1105	2022-08-03	165.2899932861328	165.52000427246094	159.6699981689453	160.0	2057300.0
1106	2022-08-04	161.99000549316406	164.24000549316406	156.75	162.1300048828125	2942400.0
1107	2022-08-05	163.4199981689453	164.5	157.85000610351562	158.61000061035156	1632800.0
1108	2022-08-08	168.14999389648438	176.22000122070312	163.4199981689453	164.77999877929688	2234000.0
1109	2022-08-09	163.41000366210938	167.61500549316406	161.35000610351562	166.32000732421875	1072000.0
1110	2022-08-10	180.41000366210938	181.99000549316406	171.36700439453125	171.3800048828125	3303200.0
1111	2022-08-11	178.7100067138672	188.05999755859375	178.17999267578125	184.25	2574800.0
1112	2022-08-12	182.63999938964844	184.27999877929688	179.3350067138672	182.17999267578125	1667700.0
1113	2022-08-15	181.7100067138672	183.42999267578125	177.5399932861328	180.32000732421875	1131400.0
1114	2022-08-16	178.60000610351562	181.36000061035156	173.89999389648438	179.1199951171875	1512700.0
1115	2022-08-17	174.35000610351562	176.35499572753906	171.61000061035156	175.0	1583500.0
1116	2022-08-18	175.30999755859375	176.72000122070312	172.86000061035156	175.00999450683594	1141000.0
1117	2022-08-19	166.22000122070312	172.82000732421875	163.3300018310547	172.82000732421875	2554700.0
1118	2022-08-22	163.0	165.7100067138672	159.7050018310547	162.41000366210938	1771800.0
1119	2022-08-23	165.35000610351562	172.25	164.64999389648438	167.80999755859375	2384700.0
1120	2022-08-24	165.64999389648438	167.0800018310547	163.90699768066406	165.61000061035156	1153200.0
1121	2022-08-25	167.72000122070312	169.4250030517578	164.8000030517578	169.3800048828125	1657800.0
1122	2022-08-26	161.19000244140625	168.35499572753906	160.4600067138672	167.52000427246094	1983700.0
1123	2022-08-29	158.52999877929688	162.66000366210938	157.00100708007812	158.32000732421875	1215600.0
1124	2022-08-30	160.8800048828125	162.75	156.17999267578125	160.25	1778100.0
1125	2022-08-31	159.24000549316406	168.2899932861328	158.33999633789062	163.69000244140625	1792400.0
1126	2022-09-01	145.57000732421875	156.1300048828125	142.66000366210938	156.1300048828125	2846900.0
1127	2022-09-02	145.1199951171875	150.15899658203125	143.75	148.22999572753906	1982100.0
1128	2022-09-06	145.02999877929688	146.0	142.11000061035156	144.72000122070312	1840500.0
1129	2022-09-07	147.7100067138672	148.2899932861328	142.05999755859375	146.25	2254300.0
1130	2022-09-08	154.25	154.5500030517578	145.5	145.52999877929688	4145100.0
1131	2022-09-09	188.0	188.7899932861328	173.08999633789062	174.9499969482422	11398000.0
1132	2022-09-12	193.60000610351562	194.2100067138672	185.7100067138672	188.50999450683594	5398500.0
1133	2022-09-13	181.22000122070312	188.6999969482422	179.75	185.3000030517578	4251900.0
1134	2022-09-14	182.97999572753906	183.77999877929688	177.61000061035156	182.14999389648438	2408900.0
1135	2022-09-15	175.99000549316406	182.78799438476562	174.83999633789062	179.2100067138672	2584000.0
1136	2022-09-16	169.49000549316406	172.74000549316406	165.11000061035156	171.64999389648438	6490200.0
1137	2022-09-19	174.57000732421875	175.3699951171875	166.50999450683594	167.0	2591700.0
1138	2022-09-20	172.67999267578125	177.75999450683594	171.6999969482422	173.52999877929688	2170400.0
1139	2022-09-21	171.8800048828125	179.88999938964844	171.74000549316406	173.02000427246094	1901800.0
1140	2022-09-22	162.55999755859375	173.66000366210938	162.5	171.14999389648438	2068700.0
1141	2022-09-23	158.69000244140625	162.55999755859375	156.05999755859375	160.25999450683594	1987900.0
1142	2022-09-26	159.75999450683594	164.3800048828125	158.77999877929688	158.77999877929688	1628700.0
1143	2022-09-27	163.2100067138672	166.39999389648438	159.99000549316406	163.91000366210938	1718300.0
1144	2022-09-28	168.77999877929688	169.5399932861328	162.63499450683594	164.0	1723100.0
1145	2022-09-29	165.88999938964844	167.77999877929688	162.6999969482422	164.67999267578125	1422800.0
1146	2022-09-30	164.3699951171875	171.52999877929688	164.1300048828125	166.55999755859375	1339200.0
1147	2022-10-03	170.50999450683594	171.91000366210938	163.2100067138672	165.05499267578125	2364300.0
1148	2022-10-04	176.0	178.74000549316406	174.2899932861328	175.76800537109375	1683700.0
1149	2022-10-05	180.14999389648438	181.94000244140625	171.61000061035156	171.99000549316406	1552500.0
1150	2022-10-06	182.9199981689453	185.99000549316406	180.6999969482422	181.17999267578125	2059900.0
1151	2022-10-07	170.08999633789062	179.7449951171875	169.8300018310547	178.0	2536100.0
1152	2022-10-10	157.17999267578125	170.3260040283203	154.1439971923828	169.49000549316406	3376600.0
1153	2022-10-11	148.72999572753906	153.91000366210938	145.22999572753906	151.49000549316406	4441300.0
1154	2022-10-12	147.6300048828125	149.42999267578125	143.50999450683594	148.8300018310547	2369200.0
1155	2022-10-13	145.1300048828125	146.6999969482422	136.99000549316406	141.27999877929688	3135200.0
1156	2022-10-14	135.30999755859375	148.72000122070312	134.44000244140625	148.10000610351562	2982700.0
1157	2022-10-17	145.27999877929688	146.58999633789062	138.92999267578125	141.1300048828125	2595000.0
1158	2022-10-18	149.69000244140625	152.5	146.67999267578125	151.10000610351562	2059400.0
1159	2022-10-19	148.77000427246094	151.2100067138672	146.0	147.91000366210938	1594500.0
1160	2022-10-20	150.22999572753906	154.8800048828125	148.8489990234375	149.27999877929688	1709500.0
1161	2022-10-21	150.47999572753906	150.9199981689453	142.7100067138672	148.97999572753906	2140900.0
1162	2022-10-24	148.6699981689453	151.4600067138672	144.3000030517578	151.36000061035156	1375200.0
1163	2022-10-25	157.08999633789062	157.5800018310547	150.6199951171875	150.6199951171875	1928300.0
1164	2022-10-26	151.02999877929688	158.6790008544922	149.2100067138672	151.4499969482422	1865900.0
1165	2022-10-27	153.77000427246094	156.90499877929688	151.16000366210938	153.2899932861328	1447800.0
1166	2022-10-28	153.9600067138672	155.0	148.27999877929688	152.85000610351562	1230000.0
1167	2022-10-31	154.10000610351562	156.58999633789062	151.35000610351562	152.72999572753906	1125300.0
1168	2022-11-01	150.38999938964844	159.5500030517578	149.11000061035156	159.0	1935900.0
1169	2022-11-02	138.08999633789062	150.03500366210938	137.85000610351562	149.99000549316406	2763200.0
1170	2022-11-03	131.07000732421875	135.60000610351562	129.3699951171875	135.3800048828125	3009800.0
1171	2022-11-04	121.0	132.63999938964844	117.41000366210938	132.0	4324200.0
1172	2022-11-07	117.36000061035156	122.62000274658203	115.61000061035156	121.58999633789062	3390600.0
1173	2022-11-08	119.93000030517578	123.18599700927734	114.7699966430664	119.70999908447266	2239500.0
1174	2022-11-09	116.25	118.51599884033203	114.20999908447266	117.55000305175781	2388200.0
1175	2022-11-10	133.1199951171875	133.30999755859375	125.5999984741211	126.5999984741211	3476900.0
1176	2022-11-11	142.19000244140625	143.3800048828125	132.13999938964844	134.7899932861328	2900100.0
1177	2022-11-14	136.85000610351562	141.94000244140625	132.5	140.49000549316406	2066400.0
1178	2022-11-15	147.25999450683594	151.72999572753906	143.4199981689453	143.75	3075400.0
1179	2022-11-16	140.35000610351562	146.13999938964844	139.375	144.66000366210938	1545200.0
1180	2022-11-17	136.75	139.47000122070312	133.6300048828125	134.6300048828125	1751500.0
1181	2022-11-18	138.72999572753906	142.99000549316406	137.02000427246094	142.99000549316406	1736500.0
1182	2022-11-21	135.9199981689453	139.39999389648438	134.89500427246094	136.8800048828125	1242000.0
1183	2022-11-22	136.75999450683594	137.3300018310547	131.60000610351562	134.67999267578125	1203000.0
1184	2022-11-23	140.0800018310547	141.10000610351562	133.7899932861328	137.39999389648438	1349400.0
1185	2022-11-25	138.75	139.46299743652344	136.36000061035156	138.42999267578125	603300.0
1186	2022-11-28	136.72000122070312	139.38999938964844	135.4199981689453	137.6199951171875	1515000.0
1187	2022-11-29	134.85000610351562	137.55999755859375	133.61000061035156	136.64999389648438	1906300.0
1188	2022-11-30	133.4499969482422	133.52999877929688	122.12999725341797	126.98999786376953	5204100.0
1189	2022-12-01	144.5	144.8699951171875	134.50999450683594	135.63999938964844	7077700.0
1190	2022-12-02	128.99000549316406	132.6199951171875	126.4000015258789	127.29000091552734	9665100.0
1191	2022-12-05	120.79000091552734	130.97999572753906	119.0	128.69000244140625	4946600.0
1192	2022-12-06	115.97000122070312	121.95999908447266	115.3499984741211	121.5	3230700.0
1193	2022-12-07	114.23999786376953	117.0	111.4749984741211	115.97000122070312	3162600.0
1194	2022-12-08	119.52999877929688	119.61000061035156	112.22000122070312	114.30999755859375	2577300.0
1195	2022-12-09	117.20999908447266	120.37999725341797	116.80000305175781	118.27999877929688	1678800.0
1196	2022-12-12	121.23999786376953	122.25	117.62000274658203	117.62000274658203	1957000.0
1197	2022-12-13	123.76000213623047	129.8699951171875	120.8499984741211	128.4199981689453	2602300.0
1198	2022-12-14	123.13999938964844	126.91000366210938	121.3949966430664	123.29000091552734	1959300.0
1199	2022-12-15	117.16999816894531	124.4800033569336	117.12000274658203	120.0	2578400.0
1200	2022-12-16	114.20999908447266	117.16000366210938	112.55000305175781	115.51000213623047	3000200.0
1201	2022-12-19	112.2699966430664	113.95999908447266	110.45999908447266	113.41000366210938	2202900.0
1202	2022-12-20	113.54000091552734	113.97000122070312	109.4000015258789	110.81999969482422	1692700.0
1203	2022-12-21	112.7699966430664	114.47000122070312	108.58999633789062	112.9000015258789	2337300.0
1204	2022-12-22	109.36000061035156	110.94999694824219	107.11000061035156	110.0	1859400.0
1205	2022-12-23	108.77999877929688	109.11000061035156	106.23999786376953	108.05000305175781	1467700.0
1206	2022-12-27	107.56999969482422	109.33999633789062	105.9000015258789	107.33999633789062	1689200.0
1207	2022-12-28	107.86000061035156	109.83000183105469	105.73999786376953	107.8499984741211	1749200.0
1208	2022-12-29	111.87000274658203	112.80999755859375	108.0	109.3499984741211	1773600.0
1209	2022-12-30	111.9000015258789	112.19000244140625	109.4000015258789	109.83000183105469	1556400.0
1210	2023-01-03	110.19000244140625	116.66999816894531	108.18000030517578	114.72000122070312	2510900.0
1211	2023-01-04	111.58999633789062	114.08000183105469	108.93000030517578	111.93000030517578	1617000.0
1212	2023-01-05	104.38999938964844	109.96499633789062	104.0	109.41999816894531	3931100.0
1213	2023-01-06	103.95999908447266	105.36499786376953	100.95999908447266	105.22000122070312	2613100.0
1214	2023-01-09	104.75	109.68599700927734	104.5	106.11000061035156	2961300.0
1215	2023-01-10	104.97000122070312	105.58000183105469	101.0999984741211	102.47000122070312	2912500.0
1216	2023-01-11	108.05000305175781	108.30000305175781	103.4000015258789	105.55999755859375	2376800.0
1217	2023-01-12	104.66000366210938	105.08000183105469	99.63999938964844	103.7300033569336	5220700.0
1218	2023-01-13	107.30000305175781	107.58999633789062	102.61000061035156	102.61000061035156	3053700.0
1219	2023-01-17	113.51000213623047	115.01000213623047	104.33999633789062	105.19000244140625	4049800.0
1220	2023-01-18	113.02999877929688	118.88999938964844	112.6449966430664	115.41000366210938	3122800.0
1221	2023-01-19	110.37000274658203	112.98999786376953	108.69999694824219	111.20999908447266	1896900.0
1222	2023-01-20	117.12000274658203	117.26000213623047	110.4000015258789	111.25	2579400.0
1223	2023-01-23	123.76000213623047	124.44000244140625	117.27999877929688	117.70999908447266	2922900.0
1224	2023-01-24	122.6500015258789	126.42500305175781	121.80000305175781	122.0199966430664	1382500.0
1225	2023-01-25	119.91000366210938	120.12000274658203	114.37000274658203	119.66000366210938	2570200.0
1226	2023-01-26	125.19000244140625	125.27999877929688	120.63999938964844	122.91000366210938	2301100.0
1227	2023-01-27	127.5199966430664	128.9250030517578	123.06999969482422	123.87000274658203	2962800.0
1228	2023-01-30	122.5999984741211	126.06999969482422	122.4000015258789	125.12999725341797	2607900.0
1229	2023-01-31	124.16000366210938	124.91999816894531	121.47000122070312	122.7300033569336	2087800.0
1230	2023-02-01	131.52000427246094	131.91000366210938	123.91000366210938	125.05000305175781	2453400.0
1231	2023-02-02	141.35000610351562	142.41000366210938	135.85000610351562	136.2100067138672	3471700.0
1232	2023-02-03	134.99000549316406	138.80999755859375	133.13999938964844	135.8000030517578	3066900.0
1233	2023-02-06	133.0500030517578	137.10000610351562	132.38999938964844	133.11199951171875	2014400.0
1234	2023-02-07	138.05999755859375	138.5030059814453	130.36000061035156	132.80999755859375	1935800.0
1235	2023-02-08	137.6300048828125	143.6300048828125	137.4600067138672	142.57000732421875	1695100.0
1236	2023-02-09	139.05999755859375	143.35000610351562	139.00999450683594	140.10000610351562	2238400.0
1237	2023-02-10	133.8699951171875	137.4149932861328	131.92999267578125	136.55999755859375	1862000.0
1238	2023-02-13	133.8699951171875	135.41000366210938	131.07000732421875	134.6699981689453	1349600.0
1239	2023-02-14	136.19000244140625	138.5	131.07000732421875	132.22999572753906	1563300.0
1240	2023-02-15	142.77000427246094	143.02000427246094	136.25	136.57000732421875	1770200.0
1241	2023-02-16	132.92999267578125	138.5050048828125	132.89999389648438	138.10000610351562	3620400.0
1242	2023-02-17	132.35000610351562	132.5	127.9000015258789	132.0399932861328	2066200.0
1243	2023-02-21	127.83999633789062	131.35000610351562	127.34200286865234	130.2100067138672	1502200.0
1244	2023-02-22	132.16000366210938	133.4499969482422	129.60000610351562	131.10000610351562	1886000.0
1245	2023-02-23	133.5	134.4250030517578	130.7100067138672	134.0	1437000.0
1246	2023-02-24	130.8800048828125	132.49000549316406	129.55999755859375	130.0800018310547	1659300.0
1247	2023-02-27	131.83999633789062	135.16000366210938	131.47999572753906	133.1199951171875	1294700.0
1248	2023-02-28	131.14999389648438	133.16000366210938	130.0	131.16000366210938	2240300.0
1249	2023-03-01	128.44000244140625	131.6999969482422	126.5	131.14999389648438	1756400.0
1250	2023-03-02	134.1300048828125	134.74000549316406	128.9199981689453	129.92999267578125	5529000.0
1251	2023-03-03	119.23999786376953	122.47000122070312	116.5999984741211	119.5	12153800.0
1252	2023-03-06	119.80999755859375	125.75	119.51000213623047	120.69000244140625	5783600.0
1253	2023-03-07	117.87999725341797	122.16999816894531	117.37999725341797	119.69999694824219	3749300.0
1254	2023-03-08	114.94999694824219	118.69000244140625	113.86000061035156	117.02999877929688	3398100.0
1255	2023-03-09	110.44999694824219	117.18000030517578	110.22000122070312	114.29000091552734	3317900.0
1256	2023-03-10	105.44999694824219	110.8499984741211	104.36000061035156	110.0	3647900.0
1257	2023-03-13	109.86000061035156	111.51000213623047	103.54000091552734	105.55000305175781	3334400.0
1258	2023-03-14	107.97000122070312	111.75	107.0	111.5199966430664	2693300.0
1259	2023-03-15	107.66999816894531	108.25	105.13999938964844	107.22000122070312	2287700.0
1260	2023-03-16	108.12999725341797	108.58999633789062	105.33000183105469	106.3499984741211	2997100.0
1261	2023-03-17	105.48999786376953	108.27999877929688	104.24199676513672	107.7699966430664	2705600.0
1262	2023-03-20	105.45999908447266	105.86000061035156	102.62000274658203	104.62000274658203	2194700.0
1263	2023-03-21	113.0199966430664	114.19000244140625	105.94999694824219	105.94999694824219	3787900.0
1264	2023-03-22	108.86000061035156	113.76000213623047	108.80000305175781	113.0199966430664	2009200.0
1265	2023-03-23	112.55999755859375	113.73999786376953	110.28299713134766	111.0999984741211	1836100.0
1266	2023-03-24	111.93000030517578	113.05999755859375	110.52999877929688	112.16999816894531	1788200.0
1267	2023-03-27	111.87000274658203	115.0	111.5999984741211	113.16000366210938	1715000.0
1268	2023-03-28	110.25	112.71499633789062	109.38999938964844	111.76000213623047	1327700.0
1269	2023-03-29	110.69999694824219	112.0199966430664	108.75	111.80999755859375	1923800.0
1270	2023-03-30	112.22000122070312	113.81999969482422	110.81999969482422	112.9000015258789	1282800.0
1271	2023-03-31	116.83000183105469	117.77999877929688	112.4800033569336	112.9000015258789	1896300.0
1272	2023-04-03	112.9000015258789	116.13999938964844	112.08000183105469	115.61000061035156	1865600.0
1273	2023-04-04	110.51000213623047	113.30999755859375	109.95999908447266	113.12999725341797	2289700.0
1274	2023-04-05	101.30000305175781	108.5	99.91000366210938	108.5	5590200.0
1275	2023-04-06	103.73999786376953	103.91999816894531	98.70999908447266	100.66000366210938	2865900.0
1276	2023-04-10	104.94999694824219	106.70800018310547	100.08100128173828	102.45999908447266	2559200.0
1277	2023-04-11	105.95999908447266	106.03500366210938	103.77899932861328	104.33000183105469	2153300.0
1278	2023-04-12	105.87000274658203	108.76000213623047	104.79000091552734	108.20999908447266	2993100.0
1279	2023-04-13	107.38999938964844	109.9000015258789	107.01000213623047	107.01000213623047	2108100.0
1280	2023-04-14	105.44999694824219	107.0	103.677001953125	106.0999984741211	2260200.0
1281	2023-04-17	105.58999633789062	105.80000305175781	103.16000366210938	105.48999786376953	1653700.0
1282	2023-04-18	103.55999755859375	107.37000274658203	103.44000244140625	107.12000274658203	2108100.0
1283	2023-04-19	102.95999908447266	103.83000183105469	101.55999755859375	102.0	1694200.0
1284	2023-04-20	100.48999786376953	101.9000015258789	99.75	101.33999633789062	2630400.0
1285	2023-04-21	101.70999908447266	102.25	99.52100372314453	100.6500015258789	1977100.0
1286	2023-04-24	100.66000366210938	102.76499938964844	99.29000091552734	101.81999969482422	1691600.0
1287	2023-04-25	92.31999969482422	98.23999786376953	92.2699966430664	98.0999984741211	4814500.0
1288	2023-04-26	93.06999969482422	94.94999694824219	92.58000183105469	93.7300033569336	2294000.0
1289	2023-04-27	93.41999816894531	94.66999816894531	92.36000061035156	94.19999694824219	2011400.0
1290	2023-04-28	90.0999984741211	92.37000274658203	87.77999877929688	91.16999816894531	4304300.0
1291	2023-05-01	88.73999786376953	89.4800033569336	87.3499984741211	89.4800033569336	3218400.0
1292	2023-05-02	87.0	88.37999725341797	84.93000030517578	86.5999984741211	5006600.0
1293	2023-05-03	87.37000274658203	88.5	85.69999694824219	86.52999877929688	2743400.0
1294	2023-05-04	87.73999786376953	89.20999908447266	86.92500305175781	88.0999984741211	2006500.0
1295	2023-05-05	89.45999908447266	91.61000061035156	89.0	89.0199966430664	3333800.0
1296	2023-05-08	107.91999816894531	109.9000015258789	103.62000274658203	107.48999786376953	14225300.0
1297	2023-05-09	110.04499816894531	114.44999694824219	108.31999969482422	108.79000091552734	6070300.0
1298	2023-05-10	116.79000091552734	119.70999908447266	111.2699966430664	111.55999755859375	6938600.0
1299	2023-05-11	115.41999816894531	118.83999633789062	114.25	117.54000091552734	3060400.0
1300	2023-05-12	114.33000183105469	116.8499984741211	113.16000366210938	114.91999816894531	2430100.0
1301	2023-05-15	120.80999755859375	121.79000091552734	114.5	114.5999984741211	3947600.0
1302	2023-05-16	118.3499984741211	120.62999725341797	118.30999755859375	119.77999877929688	2030400.0
1303	2023-05-17	118.7699966430664	119.18499755859375	116.875	119.06999969482422	2315600.0
1304	2023-05-18	123.95999908447266	124.1500015258789	118.16200256347656	118.91000366210938	2447300.0
1305	2023-05-19	125.2699966430664	126.66999816894531	123.5	123.94000244140625	2475500.0
1306	2023-05-22	128.86000061035156	130.8699951171875	125.13999938964844	125.55000305175781	2513900.0
1307	2023-05-23	124.47000122070312	130.0	124.38999938964844	127.5	2988200.0
1308	2023-05-24	126.52999877929688	128.18499755859375	123.20999908447266	124.0999984741211	2704500.0
1309	2023-05-25	126.69000244140625	128.55999755859375	125.24500274658203	128.00999450683594	1899600.0
1310	2023-05-26	130.6199951171875	134.82000732421875	126.01000213623047	126.76000213623047	2740100.0
1311	2023-05-30	134.72000122070312	137.64999389648438	133.52000427246094	134.55999755859375	2669700.0
1312	2023-05-31	135.47999572753906	136.00999450683594	131.57000732421875	133.72999572753906	4069900.0
1313	2023-06-01	135.08999633789062	137.5	128.1199951171875	131.9199981689453	4506800.0
1314	2023-06-02	142.38999938964844	147.5800018310547	140.16200256347656	141.8000030517578	8015400.0
1315	2023-06-05	148.0500030517578	149.5800018310547	140.5500030517578	142.27499389648438	3836000.0
1316	2023-06-06	152.99000549316406	153.5500030517578	147.08299255371094	147.92999267578125	3536800.0
1317	2023-06-07	144.9199981689453	155.3300018310547	143.35000610351562	154.91000366210938	3660600.0
1318	2023-06-08	148.82000732421875	151.5	146.1699981689453	146.41000366210938	2849300.0
1319	2023-06-09	150.83999633789062	153.89999389648438	149.23500061035156	150.80999755859375	2720600.0
1320	2023-06-12	155.97999572753906	156.02499389648438	150.47000122070312	152.1199951171875	2220000.0
1321	2023-06-13	157.58999633789062	159.86000061035156	154.39999389648438	158.7899932861328	2545900.0
1322	2023-06-14	157.5500030517578	159.25	154.75999450683594	157.0	1932400.0
1323	2023-06-15	158.33999633789062	160.02000427246094	154.56500244140625	155.08999633789062	2174000.0
1324	2023-06-16	154.00999450683594	162.6699981689453	153.66000366210938	160.22999572753906	3207500.0
1325	2023-06-20	148.66000366210938	155.0	147.0850067138672	152.11000061035156	2575400.0
1326	2023-06-21	144.85000610351562	148.91000366210938	143.3699951171875	148.66000366210938	2386400.0
1327	2023-06-22	144.83999633789062	146.44000244140625	142.7899932861328	144.3000030517578	1425700.0
1328	2023-06-23	142.6999969482422	143.89999389648438	141.82000732421875	142.5500030517578	1498100.0
1329	2023-06-26	141.7100067138672	145.3699951171875	140.3489990234375	142.0	1197200.0
1330	2023-06-27	144.66000366210938	145.71099853515625	140.58999633789062	142.69000244140625	1641300.0
1331	2023-06-28	144.11000061035156	148.1999969482422	142.72000122070312	143.9600067138672	1841100.0
1332	2023-06-29	144.83999633789062	145.44000244140625	142.5919952392578	144.82000732421875	1212500.0
1333	2023-06-30	146.3000030517578	150.1020050048828	146.17999267578125	146.4600067138672	1373700.0
1334	2023-07-03	146.58999633789062	147.61000061035156	145.19500732421875	146.42999267578125	720500.0
1335	2023-07-05	146.97000122070312	148.0500030517578	144.3300018310547	145.94000244140625	920300.0
1336	2023-07-06	141.74000549316406	143.77000427246094	138.60000610351562	143.77000427246094	2491000.0
1337	2023-07-07	143.17999267578125	144.00999450683594	141.4199981689453	142.3699951171875	1718800.0
1338	2023-07-10	154.27000427246094	154.33999633789062	143.17999267578125	143.27000427246094	4102800.0
1339	2023-07-11	147.38999938964844	156.2050018310547	147.35000610351562	155.0	4015800.0
1340	2023-07-12	137.67999267578125	151.6999969482422	136.44000244140625	151.36000061035156	7991700.0
1341	2023-07-13	145.13999938964844	145.89999389648438	139.08999633789062	139.1300048828125	4037700.0
1342	2023-07-14	145.42999267578125	148.8699951171875	144.3800048828125	145.08999633789062	2495900.0
1343	2023-07-17	151.82000732421875	153.0	145.375	145.42999267578125	2328000.0
1344	2023-07-18	154.80999755859375	156.67999267578125	150.44000244140625	151.75	2188000.0
1345	2023-07-19	161.0399932861328	163.13499450683594	155.92999267578125	156.44000244140625	3362700.0
1346	2023-07-20	147.89999389648438	158.82000732421875	146.64999389648438	158.22000122070312	4150500.0
1347	2023-07-21	149.00999450683594	152.07000732421875	146.2570037841797	149.7899932861328	4005900.0
1348	2023-07-24	148.3300018310547	149.94000244140625	144.35000610351562	149.24000549316406	1567100.0
1349	2023-07-25	155.2100067138672	156.375	151.10000610351562	153.8300018310547	2895500.0
1350	2023-07-26	156.6199951171875	158.64999389648438	153.10000610351562	153.67999267578125	1848100.0
1351	2023-07-27	155.25	160.82000732421875	154.55999755859375	159.53500366210938	1862500.0
1352	2023-07-28	157.49000549316406	159.82000732421875	156.1300048828125	157.83999633789062	1215900.0
1353	2023-07-31	160.3800048828125	162.50999450683594	158.22999572753906	158.22999572753906	1502200.0
1354	2023-08-01	162.8000030517578	164.2899932861328	156.35000610351562	159.0	1796600.0
1355	2023-08-02	150.5399932861328	159.00999450683594	148.3300018310547	159.0	3135900.0
1356	2023-08-03	150.77000427246094	152.40499877929688	149.08999633789062	150.0	1500400.0
1357	2023-08-04	146.16000366210938	149.0	142.30999755859375	147.72000122070312	3200100.0
1358	2023-08-07	145.33999633789062	146.2899932861328	142.05499267578125	146.0	1810700.0
1359	2023-08-08	138.69000244140625	141.66000366210938	137.02499389648438	141.66000366210938	2532100.0
1360	2023-08-09	140.3000030517578	141.75	136.8209991455078	138.50999450683594	1619000.0
1361	2023-08-10	144.3000030517578	146.8800048828125	142.24000549316406	143.02999877929688	1886400.0
1362	2023-08-11	142.9499969482422	146.0	142.50999450683594	142.66000366210938	1101000.0
1363	2023-08-14	144.91000366210938	145.27000427246094	141.58999633789062	142.3699951171875	1075600.0
1364	2023-08-15	142.7100067138672	144.22000122070312	140.94000244140625	144.2100067138672	1147700.0
1365	2023-08-16	140.1300048828125	142.4499969482422	139.4199981689453	142.0	898700.0
1366	2023-08-17	135.64999389648438	140.3300018310547	134.7689971923828	140.0	1594800.0
1367	2023-08-18	136.2100067138672	136.65499877929688	131.58999633789062	132.58999633789062	1703500.0
1368	2023-08-21	142.77999877929688	146.69000244140625	140.6699981689453	141.22999572753906	2411300.0
1369	2023-08-22	141.89999389648438	144.6999969482422	141.10000610351562	144.0	1098400.0
1370	2023-08-23	145.47000122070312	146.35000610351562	140.5	142.35000610351562	1093300.0
1371	2023-08-24	139.74000549316406	147.86000061035156	139.6649932861328	147.64999389648438	1138200.0
1372	2023-08-25	142.75999450683594	143.35000610351562	139.1999969482422	139.61000061035156	1038000.0
1373	2023-08-28	141.33999633789062	145.8699951171875	140.58999633789062	145.32000732421875	1171400.0
1374	2023-08-29	144.38999938964844	145.64999389648438	139.50999450683594	140.6999969482422	1015800.0
1375	2023-08-30	147.27999877929688	147.3300018310547	143.36000061035156	144.89999389648438	1081400.0
1376	2023-08-31	156.0500030517578	156.77999877929688	148.97000122070312	149.0800018310547	2408300.0
1377	2023-09-01	158.3800048828125	159.1540069580078	155.8000030517578	158.22500610351562	1903300.0
1378	2023-09-05	162.74000549316406	163.47999572753906	158.0500030517578	159.05999755859375	6451600.0
1379	2023-09-06	158.35000610351562	165.3699951171875	153.57000732421875	159.16000366210938	6287300.0
1380	2023-09-07	161.02000427246094	162.67999267578125	155.39999389648438	156.47000122070312	2859100.0
1381	2023-09-08	160.77000427246094	163.47000122070312	160.33999633789062	160.50999450683594	1647200.0
1382	2023-09-11	165.0500030517578	167.5	162.0399932861328	162.27000427246094	2097800.0
1383	2023-09-12	160.22000122070312	164.77000427246094	159.50999450683594	163.3000030517578	1323700.0
1384	2023-09-13	158.39999389648438	160.89700317382812	158.25999450683594	160.22000122070312	907100.0
1385	2023-09-14	159.22999572753906	159.74000549316406	156.6999969482422	159.74000549316406	1152400.0
1386	2023-09-15	156.10000610351562	158.72000122070312	154.60000610351562	158.3300018310547	1603400.0
1387	2023-09-18	154.72000122070312	156.0800018310547	153.00999450683594	154.72999572753906	1448800.0
1388	2023-09-19	155.0500030517578	156.0399932861328	151.75999450683594	153.89999389648438	1858100.0
1389	2023-09-20	154.22999572753906	158.1999969482422	154.22000122070312	155.2899932861328	878500.0
1390	2023-09-21	148.7899932861328	153.47000122070312	147.6199951171875	151.72999572753906	1682400.0
1391	2023-09-22	151.7100067138672	154.5500030517578	148.1699981689453	149.0399932861328	1644000.0
1392	2023-09-25	148.97000122070312	151.01499938964844	147.1300048828125	151.0	1076300.0
1393	2023-09-26	148.02999877929688	150.85000610351562	146.58999633789062	147.63999938964844	1077100.0
1394	2023-09-27	148.8699951171875	150.8000030517578	146.63999938964844	149.6199951171875	953400.0
1395	2023-09-28	150.9199981689453	152.4499969482422	146.7100067138672	148.42999267578125	1017000.0
1396	2023-09-29	155.58999633789062	159.38999938964844	153.5500030517578	153.8699951171875	2298300.0
1397	2023-10-02	160.88999938964844	163.0500030517578	158.35000610351562	159.0500030517578	2284900.0
1398	2023-10-03	151.4600067138672	159.77000427246094	150.1999969482422	158.55999755859375	2377000.0
1399	2023-10-04	155.1199951171875	155.39999389648438	151.8000030517578	152.74000549316406	1366700.0
1400	2023-10-05	153.3000030517578	155.24000549316406	149.625	154.92999267578125	1057800.0
1401	2023-10-06	163.58999633789062	163.60000610351562	150.6999969482422	150.6999969482422	2548600.0
1402	2023-10-09	168.86000061035156	172.24000549316406	165.5	165.69000244140625	3370900.0
1403	2023-10-10	171.8800048828125	173.9499969482422	167.8699951171875	169.02000427246094	1927700.0
1404	2023-10-11	173.0500030517578	175.19000244140625	171.36000061035156	173.10000610351562	1797500.0
1405	2023-10-12	170.64999389648438	176.30999755859375	170.00999450683594	174.0399932861328	1870400.0
1406	2023-10-13	168.52000427246094	172.3800048828125	167.2100067138672	170.77999877929688	1379200.0
1407	2023-10-16	172.2100067138672	173.4199981689453	168.4499969482422	169.30999755859375	1349800.0
1408	2023-10-17	172.2899932861328	175.36000061035156	169.8000030517578	170.2100067138672	1536400.0
1409	2023-10-18	170.39999389648438	174.44000244140625	170.16000366210938	171.3800048828125	1205000.0
1410	2023-10-19	169.07000732421875	177.69000244140625	168.49000549316406	175.00999450683594	1903800.0
1411	2023-10-20	162.19000244140625	168.57000732421875	159.08200073242188	168.57000732421875	2664300.0
1412	2023-10-23	162.47999572753906	165.14999389648438	158.08999633789062	160.10000610351562	1281500.0
1413	2023-10-24	164.7899932861328	167.5	163.10000610351562	164.47000122070312	1087300.0
1414	2023-10-25	157.61000061035156	163.99000549316406	157.52999877929688	162.8800048828125	1389900.0
1415	2023-10-26	154.61000061035156	161.10000610351562	153.0800018310547	159.02999877929688	1397100.0
1416	2023-10-27	154.3699951171875	157.08599853515625	153.88499450683594	156.24000549316406	1089700.0
1417	2023-10-30	156.80999755859375	158.38999938964844	155.0800018310547	156.05999755859375	1215600.0
1418	2023-10-31	158.69000244140625	159.22500610351562	155.3699951171875	157.38999938964844	769600.0
1419	2023-11-01	156.64999389648438	159.89999389648438	152.60000610351562	159.60000610351562	1522300.0
1420	2023-11-02	159.19000244140625	161.8470001220703	157.52999877929688	160.0	1426700.0
1421	2023-11-03	164.3699951171875	166.08999633789062	155.50999450683594	158.44000244140625	2640100.0
1422	2023-11-06	163.47000122070312	167.05999755859375	159.8000030517578	166.60000610351562	1481200.0
1423	2023-11-07	171.38999938964844	172.8000030517578	164.4600067138672	166.67999267578125	1969900.0
1424	2023-11-08	173.9600067138672	176.4600067138672	171.8800048828125	172.0	1690900.0
1425	2023-11-09	170.6999969482422	176.16000366210938	170.40499877929688	174.77000427246094	1431900.0
1426	2023-11-10	175.0399932861328	175.0800018310547	168.39999389648438	170.64999389648438	1910300.0
1427	2023-11-13	178.1699981689453	178.94000244140625	175.0500030517578	175.6300048828125	1467500.0
1428	2023-11-14	187.08999633789062	188.50999450683594	181.6199951171875	181.75	2469700.0
1429	2023-11-15	184.55999755859375	189.53900146484375	183.46499633789062	188.0	1954000.0
1430	2023-11-16	186.17999267578125	189.3000030517578	183.13999938964844	183.72000122070312	1701300.0
1431	2023-11-17	187.47000122070312	189.7100067138672	185.52000427246094	186.02999877929688	1293800.0
1432	2023-11-20	191.9600067138672	193.49000549316406	188.8699951171875	188.8699951171875	1569100.0
1433	2023-11-21	191.36000061035156	191.89999389648438	188.8800048828125	190.1699981689453	1323800.0
1434	2023-11-22	190.63999938964844	193.07000732421875	189.17999267578125	193.02999877929688	1410900.0
1435	2023-11-24	193.08999633789062	194.25	188.55999755859375	189.88999938964844	975400.0
1436	2023-11-27	191.91000366210938	195.07000732421875	190.42999267578125	191.99000549316406	6317800.0
1437	2023-11-28	193.85000610351562	194.11000061035156	182.60000610351562	183.75	11013400.0
1438	2023-11-29	199.83999633789062	207.781005859375	196.8000030517578	197.27000427246094	6120300.0
1439	2023-11-30	197.52999877929688	205.68899536132812	195.7100067138672	200.6300048828125	3350400.0
1440	2023-12-01	198.02999877929688	198.99000549316406	194.75	197.88999938964844	2474300.0
1441	2023-12-04	198.25999450683594	198.9600067138672	193.19000244140625	196.9600067138672	1599800.0
1442	2023-12-05	198.91000366210938	199.2100067138672	194.28700256347656	196.1699981689453	1526100.0
1443	2023-12-06	197.91000366210938	203.88999938964844	197.47999572753906	200.0	2149200.0
1444	2023-12-07	200.0500030517578	200.55999755859375	195.7030029296875	197.91000366210938	1313300.0
1445	2023-12-08	198.8000030517578	202.72999572753906	197.58999633789062	198.0	2034000.0
1446	2023-12-11	205.47000122070312	207.50999450683594	200.06500244140625	200.3800048828125	2314300.0
1447	2023-12-12	210.75999450683594	211.58999633789062	205.10000610351562	207.0	2304500.0
1448	2023-12-13	215.4499969482422	216.03500366210938	210.0500030517578	212.33999633789062	2375400.0
1449	2023-12-14	216.39999389648438	221.1300048828125	213.39999389648438	218.75	3111900.0
1450	2023-12-15	221.66000366210938	223.52999877929688	218.44000244140625	219.41000366210938	3350400.0
1451	2023-12-18	222.5500030517578	224.08999633789062	219.60000610351562	221.66000366210938	2488000.0
1452	2023-12-19	224.0399932861328	224.9499969482422	221.00999450683594	221.49000549316406	1544300.0
1453	2023-12-20	218.72999572753906	224.61900329589844	217.74000549316406	222.5500030517578	1582700.0
1454	2023-12-21	221.3300018310547	221.8800048828125	218.04200744628906	221.67999267578125	1250500.0
1455	2023-12-22	221.67999267578125	222.07000732421875	219.36900329589844	221.6699981689453	912600.0
1456	2023-12-26	224.58999633789062	224.69000244140625	221.4600067138672	222.22500610351562	770000.0
1457	2023-12-27	225.02000427246094	227.2899932861328	224.0	225.16000366210938	840800.0
1458	2023-12-28	224.44000244140625	225.27000427246094	222.91000366210938	225.02000427246094	575300.0
1459	2023-12-29	221.55999755859375	225.91000366210938	220.8699951171875	224.02999877929688	804800.0
1460	2024-01-02	212.3699951171875	218.1699981689453	210.61500549316406	218.10000610351562	2083500.0
1461	2024-01-03	210.24000549316406	215.7050018310547	206.6699981689453	208.52999877929688	2095500.0
1462	2024-01-04	210.3300018310547	212.4499969482422	209.00999450683594	210.3300018310547	1096400.0
1463	2024-01-05	209.80999755859375	212.1999969482422	209.05299377441406	209.94000244140625	1125300.0
1464	2024-01-08	218.10000610351562	219.35000610351562	212.50999450683594	213.27999877929688	1633200.0
1465	2024-01-09	226.25999450683594	228.14999389648438	215.9600067138672	215.9600067138672	2445800.0
1466	2024-01-10	225.39999389648438	230.23399353027344	224.66000366210938	228.30999755859375	1880200.0
1467	2024-01-11	228.52000427246094	229.91000366210938	224.0	226.0	1397100.0
1468	2024-01-12	230.77000427246094	233.8090057373047	229.6300048828125	230.97999572753906	1563600.0
1469	2024-01-16	232.17999267578125	233.27999877929688	228.77999877929688	230.0	1517400.0
1470	2024-01-17	225.3300018310547	230.3300018310547	221.5	228.89999389648438	2349600.0
1471	2024-01-18	227.91000366210938	231.3699951171875	224.92999267578125	230.30999755859375	1909800.0
1472	2024-01-19	231.2899932861328	231.36000061035156	226.83799743652344	229.0	1543900.0
1473	2024-01-22	240.85000610351562	241.77000427246094	235.0800018310547	239.67999267578125	2513500.0
1474	2024-01-23	242.58999633789062	244.9949951171875	238.9499969482422	242.52000427246094	1974400.0
1475	2024-01-24	241.3800048828125	246.3800048828125	240.6699981689453	245.0	1554100.0
1476	2024-01-25	238.3000030517578	245.0	236.83999633789062	244.6999969482422	1477900.0
1477	2024-01-26	236.8300018310547	239.83999633789062	234.2899932861328	236.8800048828125	1204700.0
1478	2024-01-29	245.0500030517578	245.11000061035156	238.02000427246094	238.69000244140625	1377900.0
1479	2024-01-30	241.1199951171875	245.82000732421875	240.89999389648438	243.41000366210938	2037800.0
1480	2024-01-31	235.6699981689453	239.5850067138672	232.30999755859375	238.0	1568800.0
1481	2024-02-01	238.05999755859375	240.36000061035156	235.4199981689453	236.61000061035156	1033500.0
1482	2024-02-02	244.0	245.11000061035156	237.06300354003906	239.6199951171875	1358100.0
1483	2024-02-05	232.0500030517578	239.4499969482422	226.19000244140625	233.4499969482422	4761900.0
1484	2024-02-06	234.72999572753906	236.32000732421875	228.52000427246094	235.25	1660800.0
1485	2024-02-07	244.66000366210938	245.55999755859375	237.08999633789062	241.6300048828125	2234500.0
1486	2024-02-08	249.41000366210938	251.32000732421875	243.77000427246094	244.63999938964844	1669700.0
1487	2024-02-09	254.92999267578125	259.6099853515625	252.39999389648438	253.83999633789062	2505500.0
1488	2024-02-12	253.86000061035156	256.4200134277344	251.27999877929688	253.6999969482422	1511900.0
1489	2024-02-13	242.8000030517578	247.6699981689453	237.57000732421875	242.3300018310547	3434400.0
1490	2024-02-14	253.27000427246094	253.5399932861328	246.10000610351562	247.66000366210938	1586600.0
1491	2024-02-15	253.16000366210938	255.0	247.0	255.0	1185300.0
1492	2024-02-16	252.75	254.67999267578125	248.61000061035156	253.41000366210938	1257900.0
1493	2024-02-20	249.0399932861328	251.94000244140625	240.9600067138672	251.94000244140625	2061300.0
1494	2024-02-21	213.9199981689453	216.5050048828125	202.44000244140625	213.0	7815800.0
1495	2024-02-22	226.14999389648438	229.33999633789062	218.91000366210938	224.50999450683594	3659900.0
1496	2024-02-23	235.22999572753906	240.6999969482422	228.32000732421875	229.8800048828125	3217300.0
1497	2024-02-26	241.6999969482422	246.0	236.9149932861328	239.99000549316406	2728800.0
1498	2024-02-27	242.49000549316406	251.5500030517578	242.02000427246094	244.0	2401800.0
1499	2024-02-28	237.2899932861328	242.47000122070312	236.5	240.10000610351562	2010400.0
1500	2024-02-29	241.97000122070312	243.94000244140625	235.84100341796875	240.5	6757300.0
1501	2024-03-01	219.22999572753906	227.3000030517578	215.0	227.0	11811500.0
1502	2024-03-04	214.22000122070312	221.6199951171875	212.6300048828125	220.1199951171875	4141500.0
1503	2024-03-05	206.36000061035156	210.05499267578125	199.2899932861328	209.94000244140625	5002100.0
1504	2024-03-06	202.4199981689453	217.1699981689453	200.80999755859375	214.6199951171875	4348100.0
1505	2024-03-07	201.27000427246094	202.88999938964844	197.02000427246094	202.5800018310547	3349400.0
1506	2024-03-08	198.69000244140625	204.5500030517578	197.8800048828125	201.13999938964844	2840700.0
1507	2024-03-11	200.74000549316406	201.85000610351562	195.66099548339844	196.6999969482422	1825900.0
1508	2024-03-12	201.24000549316406	205.33999633789062	199.0	203.1999969482422	2305000.0
1509	2024-03-13	201.42999267578125	204.42999267578125	199.11000061035156	200.1699981689453	1753200.0
1510	2024-03-14	198.8300018310547	202.1300048828125	197.16000366210938	201.42999267578125	1220700.0
1511	2024-03-15	194.02999877929688	199.72999572753906	193.47000122070312	198.7899932861328	2664700.0
1512	2024-03-18	195.94000244140625	197.35299682617188	191.25	194.0	2591000.0
1513	2024-03-19	195.24000549316406	196.0	190.35000610351562	193.44000244140625	2085200.0
1514	2024-03-20	197.3000030517578	197.88499450683594	193.85000610351562	196.25999450683594	1696800.0
1515	2024-03-21	198.07000732421875	202.61000061035156	196.42999267578125	199.5500030517578	1701900.0
1516	2024-03-22	194.9499969482422	199.0	193.27000427246094	197.5	1632900.0
1517	2024-03-25	194.07000732421875	195.77000427246094	192.66000366210938	194.83999633789062	1214000.0
1518	2024-03-26	195.6300048828125	196.00999450683594	192.50999450683594	195.83999633789062	1483300.0
1519	2024-03-27	193.47999572753906	197.77000427246094	192.5500030517578	197.38999938964844	1319800.0
1520	2024-03-28	192.6300048828125	194.17999267578125	190.75	191.2899932861328	1628200.0
1521	2024-04-01	192.1300048828125	193.77999877929688	189.59100341796875	192.5	1336400.0
1522	2024-04-02	188.74000549316406	190.02000427246094	185.6699981689453	186.80999755859375	1661900.0
1523	2024-04-03	186.30999755859375	189.0800018310547	185.83999633789062	187.33999633789062	1614800.0
1524	2024-04-04	182.00999450683594	188.67999267578125	181.125	188.0500030517578	2496800.0
1525	2024-04-05	183.33999633789062	185.25	181.3699951171875	182.17999267578125	1808400.0
1526	2024-04-08	183.7100067138672	184.36000061035156	181.24000549316406	183.32000732421875	1081000.0
1527	2024-04-09	188.5	188.6199951171875	184.8300018310547	185.50999450683594	1783800.0
1528	2024-04-10	183.9499969482422	185.36000061035156	181.7100067138672	184.0	1555100.0
1529	2024-04-11	184.77999877929688	185.72000122070312	182.8800048828125	185.3699951171875	1123300.0
1530	2024-04-12	181.41000366210938	183.8699951171875	180.4199981689453	182.49000549316406	1203900.0
1531	2024-04-15	174.85000610351562	181.75	173.74000549316406	181.72999572753906	2267700.0
1532	2024-04-16	174.32000732421875	176.2100067138672	173.0	174.07000732421875	1499200.0
1533	2024-04-17	172.9600067138672	176.1699981689453	172.72000122070312	175.3699951171875	1298400.0
1534	2024-04-18	172.97000122070312	178.36000061035156	172.7100067138672	178.36000061035156	1660500.0
1535	2024-04-19	169.2100067138672	172.18499755859375	167.17999267578125	172.0	2272100.0
1536	2024-04-22	170.97000122070312	172.16000366210938	166.75999450683594	170.0	1307900.0
1537	2024-04-23	176.9199981689453	178.25	171.2100067138672	171.2100067138672	2180100.0
1538	2024-04-24	177.4600067138672	181.8000030517578	176.0399932861328	179.13999938964844	1372100.0
1539	2024-04-25	174.80999755859375	176.4199981689453	172.25	173.67999267578125	1078700.0
1540	2024-04-26	177.0500030517578	179.89999389648438	175.08399963378906	176.50999450683594	1341800.0
1541	2024-04-29	179.0399932861328	179.97000122070312	177.10000610351562	177.83999633789062	1296200.0
1542	2024-04-30	172.94000244140625	178.52999877929688	172.0050048828125	177.9199981689453	1653800.0
1543	2024-05-01	172.30999755859375	177.01499938964844	170.95599365234375	173.0	1132700.0
1544	2024-05-02	176.3699951171875	176.39999389648438	171.3800048828125	175.19000244140625	1013500.0
1545	2024-05-03	177.11000061035156	178.63999938964844	171.5	177.77000427246094	2492900.0
1546	2024-05-06	178.13999938964844	178.86000061035156	175.8800048828125	178.0	1303800.0
1547	2024-05-07	176.88999938964844	178.88999938964844	173.5399932861328	176.8800048828125	1352300.0
1548	2024-05-08	171.0	175.47999572753906	164.41000366210938	175.4600067138672	3862000.0
1549	2024-05-09	171.9600067138672	174.13999938964844	169.57000732421875	171.83999633789062	2012500.0
1550	2024-05-10	174.6199951171875	175.16600036621094	171.75	173.0	1405600.0
1551	2024-05-13	175.0	176.9499969482422	173.66000366210938	176.25999450683594	966900.0
1552	2024-05-14	176.82000732421875	178.22999572753906	175.30999755859375	175.8699951171875	1228900.0
1553	2024-05-15	181.1300048828125	183.27499389648438	178.4250030517578	180.0	1506400.0
1554	2024-05-16	179.30999755859375	181.99000549316406	178.89999389648438	179.77000427246094	1736300.0
1555	2024-05-17	178.86000061035156	180.52000427246094	177.85499572753906	179.92999267578125	1466400.0
1556	2024-05-20	180.60000610351562	181.10000610351562	178.0399932861328	178.86000061035156	1242500.0
1557	2024-05-21	176.97999572753906	178.99000549316406	174.35000610351562	178.0500030517578	1788200.0
1558	2024-05-22	174.16000366210938	176.85000610351562	172.75	176.3699951171875	1630000.0
1559	2024-05-23	171.91000366210938	176.0	170.8300018310547	176.0	1300700.0
1560	2024-05-24	171.63999938964844	173.77000427246094	170.82000732421875	171.0	1290500.0
1561	2024-05-28	164.16000366210938	172.69000244140625	161.2899932861328	170.4550018310547	4265100.0
1562	2024-05-29	164.3699951171875	166.60000610351562	160.77000427246094	160.88999938964844	2026300.0
1563	2024-05-30	156.64999389648438	163.0	155.25	162.5	5161700.0
1564	2024-05-31	169.9600067138672	183.6999969482422	163.44000244140625	183.0	10109800.0
1565	2024-06-03	169.02000427246094	172.08999633789062	166.1699981689453	170.35000610351562	3573800.0
1566	2024-06-04	169.13999938964844	170.80999755859375	166.1199951171875	168.75	2314400.0
1567	2024-06-05	174.57000732421875	176.8000030517578	170.88999938964844	172.10000610351562	2857500.0
1568	2024-06-06	178.92999267578125	180.17999267578125	173.6300048828125	174.38999938964844	2741700.0
1569	2024-06-07	180.99000549316406	181.81399536132812	176.5	178.5	2128200.0
1570	2024-06-10	183.91000366210938	188.2449951171875	181.00999450683594	181.0500030517578	2980800.0
1571	2024-06-11	187.64999389648438	189.13999938964844	184.3350067138672	184.5	2385000.0
1572	2024-06-12	188.8300018310547	193.27000427246094	187.10000610351562	190.2899932861328	2785200.0
1573	2024-06-13	181.0500030517578	189.16000366210938	179.77000427246094	189.14999389648438	2705600.0
1574	2024-06-14	184.22000122070312	186.0	182.16000366210938	185.00999450683594	2529300.0
1575	2024-06-17	184.3800048828125	185.5800018310547	180.75999450683594	183.0	1790400.0
1576	2024-06-18	179.41000366210938	183.50999450683594	178.88999938964844	183.50999450683594	2294300.0
1577	2024-06-20	178.5800018310547	179.90699768066406	175.0500030517578	179.61000061035156	2021000.0
1578	2024-06-21	179.5500030517578	180.24000549316406	176.24099731445312	179.0	3430300.0
1579	2024-06-24	181.05999755859375	181.4199981689453	177.02000427246094	177.9199981689453	1647500.0
1580	2024-06-25	182.52000427246094	183.55999755859375	179.80999755859375	181.14999389648438	1491200.0
1581	2024-06-26	178.9199981689453	182.00999450683594	177.72000122070312	182.00999450683594	2047100.0
1582	2024-06-27	189.1999969482422	191.97000122070312	179.7100067138672	179.83999633789062	3186300.0
1583	2024-06-28	192.19000244140625	193.9600067138672	189.0	189.8800048828125	3002600.0
1584	2024-07-01	198.6199951171875	199.2100067138672	191.7899932861328	193.0	3074200.0
1585	2024-07-02	196.66000366210938	199.375	194.70799255371094	197.60000610351562	1725000.0
1586	2024-07-03	198.39999389648438	200.36000061035156	196.99000549316406	196.99000549316406	855400.0
1587	2024-07-05	201.64999389648438	203.75	197.50999450683594	198.0	1693400.0
1588	2024-07-08	201.6300048828125	201.9199981689453	195.4600067138672	200.77000427246094	1912100.0
1589	2024-07-09	197.36000061035156	202.88699340820312	194.58999633789062	201.32000732421875	1559300.0
1590	2024-07-10	197.3699951171875	197.9499969482422	191.16000366210938	197.75	1909200.0
1591	2024-07-11	195.9199981689453	203.4199981689453	194.3800048828125	198.3000030517578	1472400.0
1592	2024-07-12	201.89999389648438	202.99000549316406	195.8000030517578	196.16000366210938	2406200.0
1593	2024-07-15	204.47000122070312	208.13999938964844	200.02000427246094	202.64999389648438	2555300.0
1594	2024-07-16	203.1199951171875	205.47999572753906	197.3300018310547	201.94000244140625	2058900.0
1595	2024-07-17	194.92999267578125	199.82000732421875	193.0800018310547	199.08999633789062	2055000.0
1596	2024-07-18	190.3699951171875	196.7100067138672	188.3000030517578	194.9600067138672	1757400.0
1597	2024-07-19	188.5399932861328	191.97000122070312	186.5	188.9600067138672	1624900.0
1598	2024-07-22	188.41000366210938	194.82000732421875	186.27000427246094	191.05999755859375	1615400.0
1599	2024-07-23	191.07000732421875	192.6300048828125	188.0850067138672	188.27000427246094	1293900.0
1600	2024-07-24	181.82000732421875	190.3179931640625	181.36000061035156	189.6999969482422	1611100.0
1601	2024-07-25	182.0	187.10000610351562	178.2899932861328	182.11000061035156	1776900.0
1602	2024-07-26	181.36000061035156	184.77999877929688	179.60499572753906	184.77999877929688	1026900.0
1603	2024-07-29	181.14999389648438	183.74000549316406	180.6699981689453	182.50999450683594	927100.0
1604	2024-07-30	176.75	183.0330047607422	173.64999389648438	182.24000549316406	1152500.0
1605	2024-07-31	179.35000610351562	181.66000366210938	177.6199951171875	180.14999389648438	1137500.0
1606	2024-08-01	174.44000244140625	180.3800048828125	172.80999755859375	178.6199951171875	1187000.0
1607	2024-08-02	169.52000427246094	169.74000549316406	164.47000122070312	168.25999450683594	2166300.0
1608	2024-08-05	165.22999572753906	168.6199951171875	155.97000122070312	156.50999450683594	2147800.0
1609	2024-08-06	165.75	168.6199951171875	164.16000366210938	168.6199951171875	1328800.0
1610	2024-08-07	166.1999969482422	174.77000427246094	166.05999755859375	171.13999938964844	1362100.0
1611	2024-08-08	171.7100067138672	173.5	168.02999877929688	168.42999267578125	1305500.0
1612	2024-08-09	174.36000061035156	174.97999572753906	171.11000061035156	171.7100067138672	895900.0
1613	2024-08-12	172.5500030517578	175.82000732421875	171.8000030517578	175.0	787500.0
1614	2024-08-13	178.49000549316406	180.27000427246094	173.0919952392578	174.33999633789062	1572600.0
1615	2024-08-14	183.97999572753906	184.1999969482422	179.0	179.4499969482422	1514300.0
1616	2024-08-15	190.33999633789062	191.6199951171875	184.97999572753906	186.80999755859375	1583700.0
1617	2024-08-16	192.89999389648438	193.156005859375	188.3800048828125	189.8000030517578	1699700.0
1618	2024-08-19	195.5	196.60000610351562	192.61000061035156	193.1999969482422	1462100.0
1619	2024-08-20	197.14999389648438	199.552001953125	195.0800018310547	196.3800048828125	1429100.0
1620	2024-08-21	200.47000122070312	200.60000610351562	195.8000030517578	197.27000427246094	1133600.0
1621	2024-08-22	197.77999877929688	202.63999938964844	197.42999267578125	200.5	1175500.0
1622	2024-08-23	199.42999267578125	199.97999572753906	196.27999877929688	199.5500030517578	937200.0
1623	2024-08-26	197.82000732421875	201.9499969482422	197.55999755859375	200.10000610351562	1173000.0
1624	2024-08-27	197.22000122070312	198.40499877929688	195.00999450683594	196.0	678200.0
1625	2024-08-28	193.97000122070312	197.5399932861328	193.22000122070312	196.44000244140625	905000.0
1626	2024-08-29	197.25	200.9250030517578	195.8000030517578	195.94000244140625	1182700.0
1627	2024-08-30	199.97999572753906	200.41000366210938	197.57000732421875	198.5	1435000.0
1628	2024-09-03	193.19000244140625	200.75	190.47000122070312	199.99000549316406	4816300.0
1629	2024-09-04	157.1300048828125	163.47999572753906	156.0	158.74000549316406	10904800.0
1630	2024-09-05	162.25	163.49000549316406	155.8800048828125	156.74000549316406	4742700.0
1631	2024-09-06	156.77999877929688	164.8800048828125	155.27999877929688	163.27000427246094	3611300.0
1632	2024-09-09	159.16000366210938	161.1999969482422	157.2050018310547	158.0	2381400.0
1633	2024-09-10	155.89999389648438	160.19000244140625	153.4499969482422	160.0	2478900.0
1634	2024-09-11	161.7100067138672	162.22999572753906	154.6649932861328	155.7100067138672	2635600.0
1635	2024-09-12	166.7100067138672	168.72000122070312	162.0	162.97999572753906	2852700.0
1636	2024-09-13	170.05999755859375	171.77999877929688	166.97999572753906	167.22000122070312	1992200.0
1637	2024-09-16	171.77999877929688	172.38999938964844	168.74000549316406	170.0	1297300.0
1638	2024-09-17	170.32000732421875	173.47000122070312	169.5500030517578	172.41000366210938	1692400.0
1639	2024-09-18	168.52000427246094	171.22000122070312	166.13999938964844	170.0	1473400.0
1640	2024-09-19	172.5800018310547	174.77499389648438	169.3800048828125	172.77999877929688	1632100.0
1641	2024-09-20	172.7100067138672	173.6300048828125	169.72000122070312	171.5399932861328	2181600.0
1642	2024-09-23	174.7899932861328	174.89999389648438	171.64500427246094	173.0	1536400.0
1643	2024-09-24	174.14999389648438	175.69000244140625	171.97000122070312	175.0	696400.0
1644	2024-09-25	171.75	174.08999633789062	171.3000030517578	173.88999938964844	1341100.0
1645	2024-09-26	170.92999267578125	174.5399932861328	169.33999633789062	174.5399932861328	1401500.0
1646	2024-09-27	171.77000427246094	173.8300018310547	171.3000030517578	171.3300018310547	953300.0
1647	2024-09-30	170.94000244140625	172.7100067138672	169.30999755859375	170.0	1181400.0
1648	2024-10-01	166.99000549316406	171.39999389648438	165.4199981689453	170.64999389648438	1393300.0
1649	2024-10-02	169.69000244140625	170.1300048828125	165.9199981689453	166.77999877929688	1257600.0
1650	2024-10-03	169.6300048828125	170.91000366210938	167.00100708007812	167.58999633789062	1491500.0
1651	2024-10-04	173.92999267578125	176.55999755859375	171.66000366210938	174.8800048828125	1747900.0
1652	2024-10-07	172.1300048828125	173.82000732421875	169.94000244140625	173.38999938964844	2047000.0
1653	2024-10-08	176.92999267578125	177.39999389648438	172.81300354003906	172.97000122070312	1765900.0
1654	2024-10-09	185.97000122070312	186.4199981689453	177.03900146484375	177.3800048828125	2669600.0
1655	2024-10-10	195.5	196.19000244140625	185.0989990234375	185.57000732421875	3374400.0
1656	2024-10-11	198.25999450683594	203.02999877929688	195.3000030517578	195.3300018310547	2827700.0
1657	2024-10-14	196.74000549316406	199.406005859375	195.08999633789062	199.2899932861328	1245100.0
1658	2024-10-15	195.16000366210938	198.5850067138672	194.27000427246094	196.3800048828125	1389300.0
1659	2024-10-16	191.5500030517578	195.75	190.41000366210938	195.1999969482422	1397000.0
1660	2024-10-17	188.75999450683594	193.22000122070312	188.6699981689453	192.94000244140625	1128200.0
1661	2024-10-18	190.00999450683594	191.61000061035156	187.5399932861328	189.2899932861328	1131100.0
1662	2024-10-21	187.9600067138672	192.25	186.83999633789062	188.55999755859375	1562100.0
1663	2024-10-22	186.16000366210938	188.30999755859375	185.42999267578125	186.3300018310547	907800.0
1664	2024-10-23	181.00999450683594	186.6199951171875	180.77999877929688	185.5	1079300.0
1665	2024-10-24	183.92999267578125	185.4600067138672	182.0	182.50999450683594	1085300.0
1666	2024-10-25	184.9600067138672	188.6300048828125	183.86000061035156	185.3800048828125	926800.0
1667	2024-10-28	187.0	188.55999755859375	185.5	186.64999389648438	905100.0
1668	2024-10-29	189.85000610351562	190.44000244140625	185.02999877929688	186.97999572753906	1294600.0
1669	2024-10-30	186.77999877929688	192.10000610351562	186.22000122070312	189.32000732421875	708500.0
1670	2024-10-31	180.7899932861328	187.0	180.64999389648438	186.5	1786600.0
1671	2024-11-01	182.58999633789062	183.93800354003906	179.6300048828125	181.14999389648438	1239000.0
1672	2024-11-04	184.89999389648438	186.1999969482422	180.4199981689453	181.94000244140625	832900.0
1673	2024-11-05	186.91000366210938	188.02999877929688	183.69000244140625	185.85000610351562	992100.0
1674	2024-11-06	193.02999877929688	196.1529998779297	190.85000610351562	192.3300018310547	1745600.0
1675	2024-11-07	196.7100067138672	197.7100067138672	192.89999389648438	193.58999633789062	1876000.0
1676	2024-11-08	195.72999572753906	197.10000610351562	192.5	196.64999389648438	1062300.0
1677	2024-11-11	199.5399932861328	200.42999267578125	195.0500030517578	196.75	1712100.0
1678	2024-11-12	209.0399932861328	209.30999755859375	199.5399932861328	200.0	2260900.0
1679	2024-11-13	209.85000610351562	217.83999633789062	208.5399932861328	210.0	2711200.0
1680	2024-11-14	208.5	210.4600067138672	205.6699981689453	209.85000610351562	1165200.0
1681	2024-11-15	201.47000122070312	205.53500366210938	198.3300018310547	204.6699981689453	1347400.0
1682	2024-11-18	202.85000610351562	204.6300048828125	200.6699981689453	203.27000427246094	1131300.0
1683	2024-11-19	204.36000061035156	204.97000122070312	198.67999267578125	199.6300048828125	1096200.0
1684	2024-11-20	200.94000244140625	205.99000549316406	198.83999633789062	204.0	1212300.0
1685	2024-11-21	207.3000030517578	210.7100067138672	202.35000610351562	202.42999267578125	1836300.0
1686	2024-11-22	210.9600067138672	212.97999572753906	207.5399932861328	210.0	2035700.0
1687	2024-11-25	210.4199981689453	216.3000030517578	208.75	214.16000366210938	1758200.0
1688	2024-11-26	210.3000030517578	211.99000549316406	207.81500244140625	210.69000244140625	1277400.0
1689	2024-11-27	204.9600067138672	209.55999755859375	202.25	209.55999755859375	1559100.0