Rivaldi_Prediction/data/databaseSGD/US98980L1017.csv

1	Date	PX_LAST	PX_HIGH	PX_LOW	PX_OPEN	PX_VOLUME
2	2019-04-18	62.0	66.0	60.32099914550781	65.0	25764700.0
3	2019-04-22	65.69999694824219	68.9000015258789	59.939998626708984	61.0	9949700.0
4	2019-04-23	69.0	74.16899871826172	65.55000305175781	66.87000274658203	6786500.0
5	2019-04-24	63.20000076293945	71.5	63.15999984741211	71.4000015258789	4973500.0
6	2019-04-25	65.0	66.8499984741211	62.599998474121094	64.73999786376953	3863300.0
7	2019-04-26	66.22000122070312	66.98999786376953	63.599998474121094	66.12000274658203	1527400.0
8	2019-04-29	68.16999816894531	68.5	64.75	66.52999877929688	1822300.0
9	2019-04-30	72.47000122070312	72.5199966430664	66.66999816894531	68.4000015258789	4113100.0
10	2019-05-01	72.76000213623047	76.94999694824219	70.81600189208984	72.72000122070312	3301900.0
11	2019-05-02	75.5	75.88999938964844	69.69100189208984	72.75	2525300.0
12	2019-05-03	79.18000030517578	80.25	75.0	75.0	2590300.0
13	2019-05-06	78.23999786376953	80.79000091552734	74.5	75.01000213623047	2051800.0
14	2019-05-07	73.33000183105469	78.05000305175781	73.25	77.8499984741211	1975200.0
15	2019-05-08	77.68000030517578	78.5	74.02999877929688	74.61000061035156	2265500.0
16	2019-05-09	75.20999908447266	76.98999786376953	74.0	76.8499984741211	1348200.0
17	2019-05-10	79.62999725341797	79.73999786376953	74.7699966430664	75.79000091552734	1555100.0
18	2019-05-13	72.54000091552734	77.38999938964844	70.5999984741211	77.38999938964844	2873200.0
19	2019-05-14	73.13999938964844	76.88500213623047	73.11000061035156	74.12000274658203	1950400.0
20	2019-05-15	79.76000213623047	80.0	72.20999908447266	73.4000015258789	2426500.0
21	2019-05-16	83.4000015258789	87.55000305175781	79.25	80.12000274658203	4580700.0
22	2019-05-17	89.9800033569336	90.27999877929688	81.87999725341797	82.25	3442500.0
23	2019-05-20	84.66999816894531	91.45999908447266	83.2699966430664	90.0999984741211	3666800.0
24	2019-05-21	85.44000244140625	89.69999694824219	84.5	86.62999725341797	2576000.0
25	2019-05-22	82.43000030517578	85.69999694824219	82.0	84.62999725341797	1596400.0
26	2019-05-23	78.76000213623047	81.5	77.26000213623047	81.25	2856000.0
27	2019-05-24	76.25	81.25	74.19999694824219	80.4800033569336	2946800.0
28	2019-05-28	77.7699966430664	79.38999938964844	76.80000305175781	76.80000305175781	1641300.0
29	2019-05-29	75.7699966430664	77.93000030517578	73.58300018310547	77.0	1512100.0
30	2019-05-30	80.41999816894531	80.97000122070312	76.5999984741211	76.68000030517578	1996000.0
31	2019-05-31	79.7300033569336	83.16999816894531	77.77999877929688	78.7699966430664	1594300.0
32	2019-06-03	75.9000015258789	81.94000244140625	75.6500015258789	80.0	1570500.0
33	2019-06-04	78.73999786376953	78.87999725341797	76.62000274658203	78.19999694824219	1134900.0
34	2019-06-05	78.04000091552734	80.5999984741211	76.23999786376953	80.13999938964844	1295800.0
35	2019-06-06	79.43000030517578	79.75	77.02999877929688	77.4000015258789	3024000.0
36	2019-06-07	94.05000305175781	98.88999938964844	92.5	93.66000366210938	9487800.0
37	2019-06-10	102.0	105.98500061035156	96.0	98.51000213623047	4852800.0
38	2019-06-11	94.87000274658203	101.19999694824219	91.56999969482422	101.0	4372400.0
39	2019-06-12	102.7699966430664	104.18499755859375	94.0	94.5999984741211	3156900.0
40	2019-06-13	100.94999694824219	105.1719970703125	98.55000305175781	105.0999984741211	3189100.0
41	2019-06-14	100.29000091552734	104.56999969482422	99.25	100.47000122070312	1889300.0
42	2019-06-17	98.11000061035156	102.4469985961914	97.0	101.0	2128500.0
43	2019-06-18	99.63999938964844	102.0	97.51000213623047	100.38999938964844	2272400.0
44	2019-06-19	102.38999938964844	104.44499969482422	98.62999725341797	100.48999786376953	2592700.0
45	2019-06-20	102.30000305175781	107.33999633789062	101.62100219726562	105.01000213623047	2460700.0
46	2019-06-21	100.47000122070312	101.53199768066406	97.81999969482422	101.41999816894531	2972500.0
47	2019-06-24	89.41000366210938	101.5	88.87999725341797	100.8499984741211	6011200.0
48	2019-06-25	85.02999877929688	91.5	84.62999725341797	89.43000030517578	3744500.0
49	2019-06-26	86.33000183105469	89.08000183105469	84.6050033569336	87.91999816894531	2680000.0
50	2019-06-27	90.2699966430664	92.33000183105469	87.80000305175781	89.69999694824219	3019500.0
51	2019-06-28	88.79000091552734	92.19999694824219	87.25	91.76000213623047	3228300.0
52	2019-07-01	86.86000061035156	87.79000091552734	83.0999984741211	85.12999725341797	5306600.0
53	2019-07-02	85.12999725341797	86.8499984741211	84.0	86.2699966430664	1866000.0
54	2019-07-03	90.44999694824219	90.5999984741211	84.51000213623047	85.44999694824219	2706100.0
55	2019-07-05	91.87999725341797	91.97000122070312	88.0	90.13999938964844	2582700.0
56	2019-07-08	90.76000213623047	92.79000091552734	89.88999938964844	91.44000244140625	1793300.0
57	2019-07-09	90.93000030517578	91.2699966430664	89.0999984741211	90.2699966430664	1557400.0
58	2019-07-10	92.72000122070312	93.44999694824219	91.55000305175781	91.76000213623047	2059300.0
59	2019-07-11	91.4000015258789	93.19999694824219	90.4520034790039	92.9000015258789	1784600.0
60	2019-07-12	93.30000305175781	94.93000030517578	91.37000274658203	93.01000213623047	2689700.0
61	2019-07-15	99.80000305175781	100.6500015258789	93.77999877929688	94.0	3835600.0
62	2019-07-16	97.0999984741211	100.5	96.5	100.13999938964844	2120100.0
63	2019-07-17	99.7300033569336	101.98699951171875	97.54000091552734	97.62000274658203	2314100.0
64	2019-07-18	95.19000244140625	99.5	95.01599884033203	99.23999786376953	1948800.0
65	2019-07-19	93.37999725341797	97.79000091552734	92.87999725341797	97.1500015258789	1747700.0
66	2019-07-22	96.66999816894531	97.46499633789062	93.50499725341797	94.19000244140625	1483000.0
67	2019-07-23	97.38999938964844	98.1500015258789	93.5199966430664	97.5	2241700.0
68	2019-07-24	95.94000244140625	97.87999725341797	94.68499755859375	97.12000274658203	1283700.0
69	2019-07-25	97.11000061035156	99.5999984741211	95.75	95.83999633789062	1870300.0
70	2019-07-26	102.19999694824219	104.48999786376953	97.83000183105469	97.94999694824219	3040700.0
71	2019-07-29	96.47000122070312	102.99800109863281	92.0999984741211	102.5999984741211	4230300.0
72	2019-07-30	95.48999786376953	99.3499984741211	94.02999877929688	95.19000244140625	1635500.0
73	2019-07-31	95.51000213623047	97.5	93.5	96.43000030517578	1514700.0
74	2019-08-01	95.0999984741211	98.66000366210938	93.80000305175781	95.75	1530400.0
75	2019-08-02	93.66000366210938	96.0	92.56600189208984	94.91999816894531	1117100.0
76	2019-08-05	89.69000244140625	91.19000244140625	87.29000091552734	90.69999694824219	1774400.0
77	2019-08-06	90.43000030517578	92.29000091552734	88.0999984741211	91.5	1028700.0
78	2019-08-07	92.44999694824219	93.16000366210938	88.0199966430664	89.0199966430664	996100.0
79	2019-08-08	95.7699966430664	95.83999633789062	93.0199966430664	93.56999969482422	925600.0
80	2019-08-09	94.19999694824219	95.48999786376953	93.30999755859375	94.79000091552734	800500.0
81	2019-08-12	92.16000366210938	94.18000030517578	91.11000061035156	93.05000305175781	779300.0
82	2019-08-13	95.44999694824219	96.2229995727539	92.05999755859375	92.05999755859375	1167200.0
83	2019-08-14	92.6500015258789	94.52200317382812	89.88999938964844	93.19999694824219	1265700.0
84	2019-08-15	90.63999938964844	93.44000244140625	89.69000244140625	92.7699966430664	1079800.0
85	2019-08-16	92.52999877929688	95.0	92.08000183105469	92.12000274658203	1259300.0
86	2019-08-19	93.16999816894531	96.19999694824219	92.88999938964844	94.18000030517578	1226000.0
87	2019-08-20	91.41000366210938	93.56999969482422	91.13999938964844	93.0	746100.0
88	2019-08-21	93.01000213623047	94.18099975585938	92.35399627685547	92.86000061035156	760000.0
89	2019-08-22	93.87999725341797	95.5	91.56999969482422	93.4800033569336	883000.0
90	2019-08-23	91.62999725341797	94.12999725341797	90.41000366210938	93.13999938964844	1368400.0
91	2019-08-26	91.76000213623047	93.5	91.44999694824219	92.33000183105469	697400.0
92	2019-08-27	91.7300033569336	93.69000244140625	90.44000244140625	92.5999984741211	825800.0
93	2019-08-28	90.16000366210938	91.37999725341797	88.71099853515625	91.16000366210938	1148300.0
94	2019-08-29	90.87000274658203	92.68000030517578	90.69999694824219	91.5	851800.0
95	2019-08-30	91.66999816894531	92.41999816894531	89.0199966430664	91.81999969482422	1186100.0
96	2019-09-03	92.45999908447266	94.23999786376953	90.75	91.5	1538900.0
97	2019-09-04	93.52999877929688	96.0	93.18000030517578	93.94999694824219	2400700.0
98	2019-09-05	92.69000244140625	94.37999725341797	88.51000213623047	94.23999786376953	4991800.0
99	2019-09-06	85.41000366210938	96.5	84.86000061035156	92.0	7289700.0
100	2019-09-09	78.6500015258789	85.94000244140625	77.19999694824219	85.75	6713800.0
101	2019-09-10	80.3499984741211	81.22100067138672	76.80999755859375	77.0	2813200.0
102	2019-09-11	80.70999908447266	81.86000061035156	78.5	80.0	2013600.0
103	2019-09-12	81.52999877929688	82.6500015258789	79.9000015258789	81.44999694824219	1955100.0
104	2019-09-13	78.8499984741211	82.47599792480469	78.2699966430664	81.56999969482422	1416800.0
105	2019-09-16	80.66999816894531	80.98999786376953	78.26000213623047	78.5	1630100.0
106	2019-09-17	84.63999938964844	84.81999969482422	79.52999877929688	81.48999786376953	2539900.0
107	2019-09-18	84.55000305175781	86.0	83.5	84.4000015258789	1835400.0
108	2019-09-19	84.62000274658203	85.3499984741211	83.25	85.19999694824219	1266600.0
109	2019-09-20	82.62999725341797	85.3499984741211	81.5	85.0	2050100.0
110	2019-09-23	82.62000274658203	83.5999984741211	81.80000305175781	82.29000091552734	677000.0
111	2019-09-24	80.0199966430664	82.93000030517578	79.45999908447266	82.43000030517578	2145400.0
112	2019-09-25	79.5999984741211	79.98999786376953	76.08000183105469	79.12000274658203	1924100.0
113	2019-09-26	79.75	80.62000274658203	78.61499786376953	79.25	920000.0
114	2019-09-27	76.04000091552734	79.82499694824219	75.08999633789062	79.69000244140625	2347400.0
115	2019-09-30	76.19999694824219	77.0	74.29000091552734	76.12999725341797	1356500.0
116	2019-10-01	75.80999755859375	77.48999786376953	75.20999908447266	76.43000030517578	1378100.0
117	2019-10-02	73.8499984741211	75.77999877929688	73.66000366210938	74.5	1388700.0
118	2019-10-03	76.83000183105469	78.48999786376953	73.38999938964844	73.9000015258789	2605800.0
119	2019-10-04	76.52999877929688	77.78299713134766	75.27999877929688	77.0	1799500.0
120	2019-10-07	76.98999786376953	77.43000030517578	75.0	76.98999786376953	1432200.0
121	2019-10-08	73.58999633789062	76.35399627685547	72.58000183105469	76.01000213623047	3156600.0
122	2019-10-09	72.86000061035156	75.05999755859375	72.75	74.22000122070312	1490100.0
123	2019-10-10	71.01000213623047	73.77999877929688	71.01000213623047	72.86000061035156	2282200.0
124	2019-10-11	71.3499984741211	72.88999938964844	70.9020004272461	71.37000274658203	2391800.0
125	2019-10-14	70.80000305175781	71.23999786376953	69.55000305175781	70.45999908447266	2218100.0
126	2019-10-15	71.11000061035156	71.2699966430664	68.37999725341797	68.76000213623047	10576600.0
127	2019-10-16	67.69000244140625	69.94999694824219	66.51000213623047	69.69999694824219	6061400.0
128	2019-10-17	67.02999877929688	68.0	66.76000213623047	67.08999633789062	3496800.0
129	2019-10-18	66.08000183105469	66.93000030517578	64.52999877929688	66.26000213623047	4819400.0
130	2019-10-21	65.7699966430664	66.5	64.15799713134766	65.29000091552734	3076500.0
131	2019-10-22	62.0	64.5999984741211	61.02000045776367	64.19999694824219	4584700.0
132	2019-10-23	62.060001373291016	63.7400016784668	60.96799850463867	61.33000183105469	3589200.0
133	2019-10-24	64.5199966430664	65.94000244140625	62.7599983215332	63.0	3433300.0
134	2019-10-25	63.45000076293945	64.98999786376953	62.790000915527344	64.33000183105469	1921900.0
135	2019-10-28	66.55999755859375	67.47000122070312	62.2599983215332	63.959999084472656	3509300.0
136	2019-10-29	65.48999786376953	67.11000061035156	64.80000305175781	65.7699966430664	1825300.0
137	2019-10-30	70.0	70.08999633789062	65.66000366210938	65.97000122070312	4670300.0
138	2019-10-31	69.88999938964844	70.08000183105469	66.5999984741211	69.5199966430664	3405300.0
139	2019-11-01	70.38999938964844	70.55000305175781	68.0199966430664	69.86000061035156	3561800.0
140	2019-11-04	70.12000274658203	70.8499984741211	69.01000213623047	70.80999755859375	1563100.0
141	2019-11-05	66.88999938964844	70.8499984741211	66.68000030517578	70.70999908447266	1805900.0
142	2019-11-06	66.83000183105469	67.12999725341797	65.36000061035156	66.94999694824219	1327400.0
143	2019-11-07	66.80999755859375	68.68000030517578	66.20999908447266	67.02999877929688	1128200.0
144	2019-11-08	69.8499984741211	70.0	66.5199966430664	66.54000091552734	1472400.0
145	2019-11-11	68.38999938964844	70.19000244140625	67.76000213623047	69.51000213623047	1037500.0
146	2019-11-12	68.0	70.05000305175781	67.55999755859375	68.5	1911000.0
147	2019-11-13	68.01000213623047	68.50800323486328	66.87000274658203	68.0	1987000.0
148	2019-11-14	67.73999786376953	68.1500015258789	66.70999908447266	67.7699966430664	932500.0
149	2019-11-15	70.01000213623047	71.0999984741211	67.91000366210938	68.12999725341797	2311800.0
150	2019-11-18	70.08000183105469	71.13999938964844	68.77999877929688	70.47000122070312	1676000.0
151	2019-11-19	69.63999938964844	70.33200073242188	68.19000244140625	70.19000244140625	1704700.0
152	2019-11-20	70.98999786376953	71.70999908447266	68.55000305175781	69.25	2780700.0
153	2019-11-21	69.91999816894531	71.94999694824219	69.58000183105469	71.5	1127000.0
154	2019-11-22	73.16000366210938	74.0	71.1500015258789	72.0	3051900.0
155	2019-11-25	74.55000305175781	75.05999755859375	72.86000061035156	73.80000305175781	1936400.0
156	2019-11-26	75.16000366210938	75.7699966430664	74.76000213623047	75.0	1836500.0
157	2019-11-27	74.08000183105469	75.83999633789062	73.36000061035156	75.80999755859375	1355900.0
158	2019-11-29	74.5	74.94000244140625	73.86000061035156	74.0999984741211	512600.0
159	2019-12-02	68.93000030517578	74.5	68.45999908447266	74.05999755859375	3138600.0
160	2019-12-03	70.0199966430664	70.52999877929688	66.05000305175781	66.72000122070312	2444200.0
161	2019-12-04	69.95999908447266	70.9000015258789	69.1500015258789	70.5	2076500.0
162	2019-12-05	69.66999816894531	70.75	69.22000122070312	70.02999877929688	3672600.0
163	2019-12-06	62.7400016784668	65.08000183105469	62.11000061035156	64.26000213623047	11253600.0
164	2019-12-09	65.94000244140625	67.2699966430664	62.33000183105469	62.38999938964844	5234100.0
165	2019-12-10	64.56999969482422	65.83000183105469	63.38999938964844	65.48999786376953	3895700.0
166	2019-12-11	63.52000045776367	64.44999694824219	62.04999923706055	64.23999786376953	3685600.0
167	2019-12-12	62.4900016784668	64.2300033569336	62.119998931884766	63.4900016784668	3317300.0
168	2019-12-13	63.540000915527344	63.75	62.02000045776367	62.5	2489400.0
169	2019-12-16	66.3499984741211	66.38999938964844	63.560001373291016	63.59000015258789	3282800.0
170	2019-12-17	66.16999816894531	66.62000274658203	65.4000015258789	66.62000274658203	2301000.0
171	2019-12-18	67.5999984741211	68.13999938964844	66.04000091552734	66.22000122070312	2237000.0
172	2019-12-19	68.18000030517578	68.45999908447266	67.0999984741211	67.75	1610500.0
173	2019-12-20	66.93000030517578	68.4800033569336	66.41500091552734	68.19999694824219	2201400.0
174	2019-12-23	66.1500015258789	67.5	65.93000030517578	67.0199966430664	1663500.0
175	2019-12-24	66.45999908447266	66.88500213623047	65.73999786376953	66.30000305175781	562600.0
176	2019-12-26	67.44999694824219	68.19000244140625	66.30000305175781	66.5	1387600.0
177	2019-12-27	66.63999938964844	67.95999908447266	66.51000213623047	67.51000213623047	955400.0
178	2019-12-30	66.79000091552734	67.18000030517578	65.5199966430664	66.55999755859375	1162700.0
179	2019-12-31	68.04000091552734	68.18000030517578	66.30999755859375	66.37999725341797	1351400.0
180	2020-01-02	68.72000122070312	69.23500061035156	68.0199966430664	68.80000305175781	1315500.0
181	2020-01-03	67.27999877929688	68.68000030517578	67.0999984741211	67.62000274658203	1127900.0
182	2020-01-06	70.31999969482422	70.49500274658203	65.81199645996094	66.62999725341797	3151600.0
183	2020-01-07	71.9000015258789	72.83899688720703	69.37000274658203	70.29000091552734	6985400.0
184	2020-01-08	72.55000305175781	73.29000091552734	71.02999877929688	71.80999755859375	2482300.0
185	2020-01-09	72.62000274658203	74.0	71.3499984741211	73.98999786376953	2772000.0
186	2020-01-10	73.08999633789062	73.80000305175781	72.25	73.08000183105469	1655100.0
187	2020-01-13	74.02999877929688	75.58000183105469	73.80000305175781	73.88999938964844	3347100.0
188	2020-01-14	73.16000366210938	75.11499786376953	72.26000213623047	74.31999969482422	1909500.0
189	2020-01-15	76.94000244140625	77.77999877929688	73.19999694824219	73.27999877929688	3963500.0
190	2020-01-16	76.11000061035156	78.79000091552734	75.11000061035156	78.0	2998300.0
191	2020-01-17	75.55999755859375	76.9000015258789	75.48999786376953	76.66000366210938	1357400.0
192	2020-01-21	76.7300033569336	77.12000274658203	74.31999969482422	75.55999755859375	1606700.0
193	2020-01-22	75.54000091552734	77.10600280761719	75.45999908447266	77.06999969482422	1501600.0
194	2020-01-23	74.47000122070312	75.97000122070312	74.20999908447266	75.66999816894531	1279000.0
195	2020-01-24	73.0	76.18499755859375	72.375	74.97000122070312	1660200.0
196	2020-01-27	70.44000244140625	72.13200378417969	70.31999969482422	71.33000183105469	1750700.0
197	2020-01-28	71.51000213623047	72.4800033569336	70.26000213623047	71.0	1598200.0
198	2020-01-29	73.58000183105469	74.13999938964844	71.21299743652344	72.51000213623047	1373400.0
199	2020-01-30	74.54000091552734	74.80000305175781	72.55000305175781	73.0999984741211	1425400.0
200	2020-01-31	76.30000305175781	76.66999816894531	73.30000305175781	74.2699966430664	2521700.0
201	2020-02-03	87.66000366210938	88.94000244140625	77.51000213623047	77.69000244140625	12941300.0
202	2020-02-04	85.79000091552734	93.30000305175781	83.5	91.04000091552734	10611000.0
203	2020-02-05	86.98999786376953	90.97000122070312	83.75499725341797	85.7699966430664	5126800.0
204	2020-02-06	87.26000213623047	89.44000244140625	85.26000213623047	87.0	2410800.0
205	2020-02-07	88.63999938964844	90.5999984741211	86.80999755859375	87.2300033569336	2636600.0
206	2020-02-10	89.66999816894531	89.9800033569336	86.91000366210938	89.08999633789062	2071600.0
207	2020-02-11	88.68000030517578	90.5	87.93000030517578	90.0	2731900.0
208	2020-02-12	88.27999877929688	89.5	86.5199966430664	88.66000366210938	1671100.0
209	2020-02-13	89.86000061035156	91.93000030517578	87.0	87.61000061035156	3406400.0
210	2020-02-14	90.94999694824219	91.70999908447266	89.80999755859375	90.87999725341797	2295000.0
211	2020-02-18	96.38999938964844	98.13999938964844	92.4000015258789	93.0199966430664	5608200.0
212	2020-02-19	103.93000030517578	105.08000183105469	99.75	100.31999969482422	7793800.0
213	2020-02-20	105.29000091552734	110.75	101.43000030517578	104.0	11293200.0
214	2020-02-21	101.76000213623047	104.29000091552734	98.08999633789062	104.02999877929688	5519200.0
215	2020-02-24	105.01000213623047	110.0	97.0199966430664	97.80000305175781	12172800.0
216	2020-02-25	107.08000183105469	111.80000305175781	104.46600341796875	108.5199966430664	13425900.0
217	2020-02-26	106.87999725341797	111.30000305175781	105.5999984741211	109.94300079345703	6867500.0
218	2020-02-27	113.55000305175781	118.0	107.5999984741211	109.43000030517578	13511800.0
219	2020-02-28	105.0	121.93000030517578	97.37000274658203	121.06999969482422	21617100.0
220	2020-03-02	113.11000061035156	114.5	102.5	109.3499984741211	10157400.0
221	2020-03-03	117.47000122070312	119.19999694824219	112.11000061035156	114.55000305175781	11033700.0
222	2020-03-04	116.80000305175781	119.97000122070312	113.11000061035156	118.51000213623047	12102600.0
223	2020-03-05	125.0	129.8300018310547	110.0	110.25	28149400.0
224	2020-03-06	114.31999969482422	122.0	107.0	119.6500015258789	22975700.0
225	2020-03-09	113.75	116.5	100.87999725341797	105.0	14571300.0
226	2020-03-10	108.48999786376953	113.80000305175781	105.0	113.80000305175781	10244000.0
227	2020-03-11	110.30000305175781	113.98999786376953	107.0	108.41000366210938	12576700.0
228	2020-03-12	109.47000122070312	113.87100219726562	104.38999938964844	106.25	12097900.0
229	2020-03-13	107.47000122070312	113.80000305175781	104.16000366210938	113.0	9233500.0
230	2020-03-16	107.86000061035156	119.87000274658203	103.19999694824219	105.0	17210700.0
231	2020-03-17	111.0999984741211	113.83000183105469	102.0	107.33000183105469	18721500.0
232	2020-03-18	118.70999908447266	119.0	108.8499984741211	111.0	13594300.0
233	2020-03-19	123.7699966430664	132.22999572753906	119.0999984741211	122.94999694824219	16248400.0
234	2020-03-20	130.5500030517578	135.97999572753906	124.0	129.0	13872600.0
235	2020-03-23	159.55999755859375	164.94000244140625	137.25	141.9969940185547	27681500.0
236	2020-03-24	135.17999267578125	155.0	133.8800048828125	154.0	22401300.0
237	2020-03-25	138.11000061035156	149.0	136.1999969482422	140.10499572753906	14743000.0
238	2020-03-26	141.14999389648438	146.64999389648438	138.1999969482422	140.50999450683594	9252700.0
239	2020-03-27	151.6999969482422	154.97000122070312	145.60000610351562	145.6999969482422	13271900.0
240	2020-03-30	150.8800048828125	161.69000244140625	147.1999969482422	160.75999450683594	15762200.0
241	2020-03-31	146.1199951171875	149.7899932861328	143.35699462890625	147.02000427246094	10023700.0
242	2020-04-01	137.0	144.60000610351562	135.17999267578125	144.5	11453300.0
243	2020-04-02	121.93000030517578	133.48899841308594	114.5	125.30000305175781	27313800.0
244	2020-04-03	128.1999969482422	128.47999572753906	120.11000061035156	124.30000305175781	12238100.0
245	2020-04-06	122.94000244140625	125.17500305175781	108.52999877929688	113.62999725341797	25378900.0
246	2020-04-07	113.75	118.44000244140625	109.57099914550781	118.00499725341797	20166200.0
247	2020-04-08	117.80999755859375	125.87799835205078	112.5	115.0199966430664	26243300.0
248	2020-04-09	124.51000213623047	125.5	114.0	117.80000305175781	15513000.0
249	2020-04-13	135.9199981689453	136.86000061035156	125.60399627685547	127.0	15411700.0
250	2020-04-14	141.88999938964844	145.1999969482422	139.00999450683594	141.07000732421875	11679900.0
251	2020-04-15	151.55999755859375	152.57000732421875	140.0	141.7100067138672	14193300.0
252	2020-04-16	150.25999450683594	154.25	146.8000030517578	149.9199981689453	15138200.0
253	2020-04-17	150.05999755859375	153.78900146484375	144.02999877929688	147.91000366210938	11328400.0
254	2020-04-20	148.99000549316406	155.0	148.25399780273438	153.3000030517578	11218700.0
255	2020-04-21	143.27000427246094	154.75	138.36000061035156	151.4199981689453	9709100.0
256	2020-04-22	150.25	152.27999877929688	145.10000610351562	147.10000610351562	6520700.0
257	2020-04-23	169.08999633789062	169.75	153.49000549316406	154.00999450683594	22159800.0
258	2020-04-24	158.8000030517578	181.5	158.3000030517578	177.14999389648438	43814100.0
259	2020-04-27	164.60000610351562	167.85000610351562	155.0	156.58999633789062	19783700.0
260	2020-04-28	156.72000122070312	166.0	155.25	165.0	13477800.0
261	2020-04-29	146.47999572753906	151.0	143.3800048828125	147.97999572753906	22033300.0
262	2020-04-30	135.1699981689453	143.8000030517578	133.67999267578125	139.99000549316406	16682300.0
263	2020-05-01	138.55999755859375	141.6300048828125	132.6699981689453	136.0	13807000.0
264	2020-05-04	143.44000244140625	144.97999572753906	140.4499969482422	140.77000427246094	9184700.0
265	2020-05-05	144.82000732421875	148.44000244140625	140.86000061035156	144.42999267578125	7376300.0
266	2020-05-06	149.58999633789062	150.74000549316406	144.08999633789062	145.47000122070312	6031100.0
267	2020-05-07	157.8000030517578	162.0	154.0399932861328	154.83999633789062	8388900.0
268	2020-05-08	155.39999389648438	161.16000366210938	152.7050018310547	160.0	7071800.0
269	2020-05-11	166.47999572753906	168.0	158.0	159.42999267578125	10142700.0
270	2020-05-12	161.0399932861328	168.22999572753906	160.0500030517578	168.0	7102600.0
271	2020-05-13	167.13999938964844	171.5	159.1699981689453	163.61000061035156	11081300.0
272	2020-05-14	167.91000366210938	170.8000030517578	162.88999938964844	168.25999450683594	6730500.0
273	2020-05-15	174.8300018310547	175.44000244140625	166.55999755859375	166.75	8540500.0
274	2020-05-18	164.69000244140625	173.44000244140625	162.64199829101562	170.02999877929688	9608300.0
275	2020-05-19	173.67999267578125	173.86000061035156	166.2100067138672	167.0	8485500.0
276	2020-05-20	175.47999572753906	175.63999938964844	170.52999877929688	173.52999877929688	6910000.0
277	2020-05-21	172.02999877929688	177.8000030517578	168.36000061035156	175.9600067138672	5525300.0
278	2020-05-22	171.05999755859375	175.88999938964844	170.1999969482422	171.86000061035156	4302200.0
279	2020-05-26	164.0	169.69000244140625	163.1199951171875	169.10000610351562	6689700.0
280	2020-05-27	161.97000122070312	162.22000122070312	149.16000366210938	158.00999450683594	10076700.0
281	2020-05-28	163.5500030517578	169.39999389648438	159.1999969482422	159.22999572753906	6386800.0
282	2020-05-29	179.47999572753906	179.99000549316406	167.86000061035156	168.0	15219600.0
283	2020-06-01	204.14999389648438	205.8699951171875	183.0	183.17999267578125	24394400.0
284	2020-06-02	208.0800018310547	212.69000244140625	197.32000732421875	210.25	36853400.0
285	2020-06-03	223.8699951171875	224.4600067138672	202.32000732421875	211.6999969482422	32390100.0
286	2020-06-04	210.35000610351562	223.0	207.60000610351562	221.0	20212600.0
287	2020-06-05	207.60000610351562	208.94000244140625	196.10000610351562	200.11000061035156	16298700.0
288	2020-06-08	209.8300018310547	211.44000244140625	198.66000366210938	204.35000610351562	10457500.0
289	2020-06-09	205.42999267578125	210.58999633789062	202.92999267578125	209.8300018310547	7521800.0
290	2020-06-10	221.02000427246094	221.52999877929688	208.25999450683594	208.88999938964844	12241100.0
291	2020-06-11	222.07000732421875	232.0	218.5	219.17999267578125	17615800.0
292	2020-06-12	219.52000427246094	231.4499969482422	216.75	224.7899932861328	8780400.0
293	2020-06-15	239.02000427246094	239.58999633789062	226.3800048828125	227.83999633789062	13959100.0
294	2020-06-16	242.55999755859375	243.5	231.8209991455078	235.99000549316406	11333300.0
295	2020-06-17	236.75999450683594	243.8800048828125	235.1199951171875	243.17999267578125	11704300.0
296	2020-06-18	241.57000732421875	242.61000061035156	238.22000122070312	240.38999938964844	9340900.0
297	2020-06-19	243.47999572753906	243.57000732421875	238.70399475097656	241.63999938964844	10077500.0
298	2020-06-22	251.27000427246094	254.89999389648438	247.2899932861328	247.46499633789062	11093700.0
299	2020-06-23	252.80999755859375	254.77499389648438	247.57000732421875	251.25999450683594	8791500.0
300	2020-06-24	255.89999389648438	258.75	248.60000610351562	254.5	9862800.0
301	2020-06-25	259.510009765625	260.2900085449219	252.66000366210938	258.2300109863281	7490500.0
302	2020-06-26	256.79998779296875	261.6199951171875	250.36000061035156	260.5199890136719	17142900.0
303	2020-06-29	248.55999755859375	255.89999389648438	243.58999633789062	254.97000122070312	8436400.0
304	2020-06-30	253.5399932861328	256.8299865722656	248.35000610351562	249.8699951171875	6305500.0
305	2020-07-01	259.1300048828125	261.0	247.2100067138672	251.35000610351562	6803300.0
306	2020-07-02	261.739990234375	263.79998779296875	258.0	261.0	5629000.0
307	2020-07-06	261.0	275.0799865722656	259.32000732421875	265.0	12250200.0
308	2020-07-07	262.1000061035156	266.45001220703125	258.1000061035156	261.54998779296875	7819700.0
309	2020-07-08	266.32000732421875	268.52801513671875	261.2900085449219	263.79998779296875	6012900.0
310	2020-07-09	269.5199890136719	272.70001220703125	264.2200012207031	269.010009765625	5396000.0
311	2020-07-10	275.8699951171875	278.1600036621094	268.6400146484375	271.7699890136719	6354800.0
312	2020-07-13	260.29998779296875	281.0	256.3380126953125	278.6300048828125	9293000.0
313	2020-07-14	260.010009765625	265.3299865722656	240.4499969482422	260.9599914550781	8713100.0
314	2020-07-15	256.2200012207031	257.5	248.1199951171875	253.6999969482422	6073600.0
315	2020-07-16	248.5399932861328	253.0	243.42999267578125	250.38999938964844	5420100.0
316	2020-07-17	246.5399932861328	250.93699645996094	241.2899932861328	247.1699981689453	4626600.0
317	2020-07-20	268.5799865722656	271.3500061035156	245.99000549316406	246.48699951171875	9784900.0
318	2020-07-21	260.44000244140625	269.75	258.20001220703125	268.75	4756600.0
319	2020-07-22	261.17999267578125	265.3999938964844	255.80999755859375	261.95001220703125	4581600.0
320	2020-07-23	251.5	264.8999938964844	249.2100067138672	260.8399963378906	4589400.0
321	2020-07-24	246.55999755859375	250.2100067138672	237.1999969482422	246.1999969482422	4303200.0
322	2020-07-27	252.3300018310547	252.97000122070312	246.22000122070312	249.27999877929688	3328600.0
323	2020-07-28	252.17999267578125	258.9100036621094	251.32000732421875	252.6999969482422	3366200.0
324	2020-07-29	252.38999938964844	259.92999267578125	251.14999389648438	255.5500030517578	3333700.0
325	2020-07-30	250.0	256.32598876953125	239.32000732421875	250.31399536132812	7926100.0
326	2020-07-31	253.91000366210938	255.1999969482422	248.36000061035156	253.5	3378800.0
327	2020-08-03	268.0	271.1000061035156	256.1099853515625	256.8299865722656	6779300.0
328	2020-08-04	267.3399963378906	269.19000244140625	262.0	268.0	3087300.0
329	2020-08-05	272.8999938964844	275.093994140625	262.5199890136719	266.2900085449219	4514900.0
330	2020-08-06	268.25	274.4800109863281	263.9100036621094	273.8699951171875	3602900.0
331	2020-08-07	258.7300109863281	268.0	252.7899932861328	266.45001220703125	5024700.0
332	2020-08-10	250.0	261.44000244140625	244.5399932861328	259.1400146484375	5714000.0
333	2020-08-11	231.0399932861328	245.47999572753906	230.0	245.47999572753906	9730500.0
334	2020-08-12	236.72000122070312	239.39999389648438	230.75	232.3000030517578	3924600.0
335	2020-08-13	247.25	250.10000610351562	238.14999389648438	238.14999389648438	4749700.0
336	2020-08-14	244.91000366210938	252.42999267578125	242.39999389648438	249.44000244140625	3662800.0
337	2020-08-17	266.1499938964844	267.94000244140625	248.50999450683594	248.6999969482422	8959200.0
338	2020-08-18	276.79998779296875	277.7799987792969	265.5	271.7200012207031	6517000.0
339	2020-08-19	273.510009765625	279.5899963378906	270.3219909667969	274.68499755859375	4674000.0
340	2020-08-20	290.69000244140625	290.8800048828125	273.989990234375	274.45001220703125	9318400.0
341	2020-08-21	289.67999267578125	295.9700012207031	286.9440002441406	291.0	5250100.0
342	2020-08-24	282.2799987792969	293.8699951171875	274.1059875488281	293.0	6463500.0
343	2020-08-25	290.44000244140625	293.72198486328125	275.80999755859375	279.0	4602900.0
344	2020-08-26	295.2699890136719	302.0	290.8500061035156	293.0	5692100.0
345	2020-08-27	294.67999267578125	301.5199890136719	290.3299865722656	295.69000244140625	5560600.0
346	2020-08-28	299.2699890136719	303.5799865722656	297.260009765625	299.2200012207031	5342300.0
347	2020-08-31	325.1000061035156	325.8999938964844	301.2699890136719	304.010009765625	23468100.0
348	2020-09-01	457.69000244140625	478.0	410.67999267578125	439.510009765625	53226200.0
349	2020-09-02	423.55999755859375	445.6700134277344	410.0	445.6700134277344	18866800.0
350	2020-09-03	381.32000732421875	409.8999938964844	367.0	399.54998779296875	20304300.0
351	2020-09-04	369.8900146484375	386.010009765625	346.760009765625	375.5	13230100.0
352	2020-09-08	350.8800048828125	365.5	345.67999267578125	350.70001220703125	7966500.0
353	2020-09-09	389.6499938964844	394.79901123046875	362.12298583984375	369.75	17325800.0
354	2020-09-10	384.4800109863281	407.82000732421875	378.3599853515625	400.0	11932100.0
355	2020-09-11	383.0	400.75	373.04998779296875	389.1300048828125	9297600.0
356	2020-09-14	403.510009765625	404.3599853515625	386.1300048828125	391.7449951171875	7963100.0
357	2020-09-15	410.94000244140625	413.5	391.04998779296875	410.0	8495600.0
358	2020-09-16	408.1700134277344	419.4200134277344	404.2200012207031	406.27398681640625	6739800.0
359	2020-09-17	413.125	417.82000732421875	387.0	389.0	9260400.0
360	2020-09-18	438.7300109863281	442.0	407.5	419.79998779296875	22315700.0
361	2020-09-21	468.4700012207031	470.0	434.0	434.0	16843800.0
362	2020-09-22	492.6000061035156	494.8999938964844	458.75	477.0	16440600.0
363	2020-09-23	500.5299987792969	529.739990234375	483.25299072265625	489.489990234375	27051300.0
364	2020-09-24	464.9800109863281	502.25	457.69000244140625	487.010009765625	17896600.0
365	2020-09-25	496.5	500.0	474.8699951171875	474.8699951171875	12906800.0
366	2020-09-28	487.6600036621094	519.77001953125	479.57000732421875	502.4100036621094	17621300.0
367	2020-09-29	465.5	489.79998779296875	463.0	488.1300048828125	15211300.0
368	2020-09-30	470.1099853515625	481.55499267578125	462.0	464.2099914550781	8971100.0
369	2020-10-01	482.989990234375	483.7300109863281	465.0	477.0	7859300.0
370	2020-10-02	482.2300109863281	507.489990234375	481.0	485.0050048828125	12791700.0
371	2020-10-05	485.3699951171875	496.8999938964844	475.260009765625	493.9700012207031	7534700.0
372	2020-10-06	478.25	487.8999938964844	473.2229919433594	480.510009765625	6097700.0
373	2020-10-07	480.6099853515625	487.5	477.1099853515625	482.5	4449500.0
374	2020-10-08	478.54998779296875	489.489990234375	475.5799865722656	484.0	4193100.0
375	2020-10-09	492.4100036621094	498.8999938964844	484.0799865722656	487.989990234375	8719700.0
376	2020-10-12	491.5400085449219	506.1099853515625	490.4779968261719	501.42999267578125	6979500.0
377	2020-10-13	518.7899780273438	520.0	493.0	494.0	8941500.0
378	2020-10-14	509.25	519.7999877929688	498.6000061035156	518.780029296875	8308900.0
379	2020-10-15	536.4000244140625	540.0499877929688	506.5	509.0799865722656	16520600.0
380	2020-10-16	559.0	565.4500122070312	543.25	544.0	13745800.0
381	2020-10-19	568.3400268554688	588.8400268554688	562.5499877929688	572.5	15193200.0
382	2020-10-20	537.02001953125	575.6900024414062	534.5900268554688	572.3300170898438	12098200.0
383	2020-10-21	513.1900024414062	551.6599731445312	511.7799987792969	535.8800048828125	9215400.0
384	2020-10-22	520.5399780273438	530.4299926757812	503.4700012207031	521.780029296875	8100900.0
385	2020-10-23	511.5199890136719	527.0	505.4100036621094	522.3300170898438	5377100.0
386	2020-10-26	517.7899780273438	541.10498046875	510.30999755859375	520.489013671875	10080800.0
387	2020-10-27	538.989990234375	540.0	513.2999877929688	525.219970703125	7227600.0
388	2020-10-28	516.010009765625	553.8590087890625	511.5	549.5	8810100.0
389	2020-10-29	489.67999267578125	525.4550170898438	483.5	521.1900024414062	9207600.0
390	2020-10-30	460.9100036621094	495.95001220703125	457.0199890136719	481.5	8697800.0
391	2020-11-02	453.0	477.0	440.0	462.2900085449219	8051900.0
392	2020-11-03	451.510009765625	461.8800048828125	445.010009765625	456.3280029296875	6497000.0
393	2020-11-04	483.70001220703125	484.94000244140625	455.3999938964844	471.9200134277344	8048500.0
394	2020-11-05	496.7300109863281	499.3500061035156	480.760986328125	497.989990234375	6379900.0
395	2020-11-06	500.1099853515625	505.8800048828125	482.7300109863281	494.6600036621094	4266000.0
396	2020-11-09	413.239990234375	446.4700012207031	402.0	433.0	18033500.0
397	2020-11-10	376.010009765625	414.45001220703125	366.2799987792969	412.5039978027344	20751900.0
398	2020-11-11	413.3399963378906	419.79998779296875	385.0	391.6499938964844	16691100.0
399	2020-11-12	428.6400146484375	435.75	419.6099853515625	427.8500061035156	14910000.0
400	2020-11-13	403.5799865722656	428.468994140625	396.8699951171875	425.989990234375	11732200.0
401	2020-11-16	399.1499938964844	400.79998779296875	375.1000061035156	382.6000061035156	12054400.0
402	2020-11-17	401.6300048828125	411.5	396.32000732421875	406.2900085449219	6972100.0
403	2020-11-18	415.0400085449219	423.5	390.2200012207031	399.0	10974200.0
404	2020-11-19	414.2900085449219	427.8900146484375	407.5	408.989990234375	8007000.0
405	2020-11-20	439.6000061035156	445.29998779296875	415.55999755859375	418.54998779296875	12586600.0
406	2020-11-23	430.2799987792969	436.51300048828125	417.8800048828125	432.010009765625	8486000.0
407	2020-11-24	427.54998779296875	438.8320007324219	420.010009765625	421.5050048828125	6148400.0
408	2020-11-25	443.7200012207031	448.4800109863281	433.3299865722656	435.8500061035156	8763700.0
409	2020-11-27	471.6099853515625	472.0400085449219	449.0	453.989990234375	7276400.0
410	2020-11-30	478.3599853515625	486.8299865722656	460.0	485.70001220703125	16646500.0
411	2020-12-01	406.30999755859375	434.989990234375	401.7200012207031	434.7200012207031	20837500.0
412	2020-12-02	412.8599853515625	424.54998779296875	394.57000732421875	399.0	10962800.0
413	2020-12-03	413.5400085449219	419.1700134277344	405.0199890136719	413.0	6306700.0
414	2020-12-04	410.010009765625	418.8800048828125	408.1860046386719	409.260009765625	4447300.0
415	2020-12-07	407.8500061035156	416.79998779296875	405.4540100097656	411.0	4427300.0
416	2020-12-08	412.0	419.5	406.75	408.8699951171875	5319400.0
417	2020-12-09	385.3599853515625	409.989990234375	381.5	406.74798583984375	8956700.0
418	2020-12-10	397.9599914550781	399.0	380.2699890136719	382.7300109863281	4572100.0
419	2020-12-11	397.010009765625	397.3389892578125	384.614013671875	395.3500061035156	4677400.0
420	2020-12-14	395.989990234375	396.75	376.67999267578125	388.95001220703125	6820100.0
421	2020-12-15	399.42999267578125	410.32000732421875	395.0799865722656	398.5050048828125	5144700.0
422	2020-12-16	404.0	406.5580139160156	393.4599914550781	400.4859924316406	4158500.0
423	2020-12-17	401.6199951171875	409.0299987792969	399.55999755859375	408.7200012207031	3792500.0
424	2020-12-18	406.010009765625	408.1099853515625	398.25	403.79998779296875	6174800.0
425	2020-12-21	408.9700012207031	427.7590026855469	404.5799865722656	418.07000732421875	8557400.0
426	2020-12-22	409.0	413.5	396.5	408.5	4211000.0
427	2020-12-23	383.8800048828125	402.6000061035156	378.5799865722656	402.0	9554400.0
428	2020-12-24	375.1700134277344	384.8800048828125	375.0	383.8800048828125	3850700.0
429	2020-12-28	351.3900146484375	373.2799987792969	349.0199890136719	370.3999938964844	9454800.0
430	2020-12-29	353.75	359.9070129394531	350.1300048828125	350.6600036621094	6080300.0
431	2020-12-30	353.3999938964844	358.70001220703125	345.3999938964844	358.4200134277344	5474500.0
432	2020-12-31	337.32000732421875	351.8299865722656	336.1000061035156	351.7699890136719	6559700.0
433	2021-01-04	359.9800109863281	363.0899963378906	339.20001220703125	340.3999938964844	8598300.0
434	2021-01-05	360.8299865722656	365.010009765625	349.0	360.3900146484375	4983500.0
435	2021-01-06	344.4100036621094	352.94000244140625	341.9200134277344	351.0	7124600.0
436	2021-01-07	342.5	354.4800109863281	341.6000061035156	346.0	5601200.0
437	2021-01-08	349.6099853515625	350.0	340.3399963378906	345.20001220703125	5009200.0
438	2021-01-11	337.7099914550781	349.9599914550781	336.8500061035156	344.9800109863281	3360400.0
439	2021-01-12	356.80999755859375	358.8999938964844	331.1000061035156	333.20001220703125	8934400.0
440	2021-01-13	364.6300048828125	384.2300109863281	348.6510009765625	360.0	14056500.0
441	2021-01-14	383.239990234375	384.95001220703125	370.5	371.0	9311000.0
442	2021-01-15	384.5299987792969	404.44000244140625	382.07000732421875	397.7099914550781	12799500.0
443	2021-01-19	393.8699951171875	396.7699890136719	385.510009765625	391.010009765625	5709400.0
444	2021-01-20	382.79998779296875	399.5299987792969	378.3190002441406	399.1099853515625	5713900.0
445	2021-01-21	382.80999755859375	387.2099914550781	372.0299987792969	383.0299987792969	5180800.0
446	2021-01-22	383.3999938964844	385.2900085449219	376.3800048828125	380.989990234375	2791600.0
447	2021-01-25	391.8299865722656	398.79998779296875	378.2699890136719	388.989990234375	5178100.0
448	2021-01-26	374.3900146484375	395.82000732421875	372.20001220703125	391.0799865722656	5151300.0
449	2021-01-27	370.739990234375	384.2539978027344	362.7659912109375	367.5	4557500.0
450	2021-01-28	378.5899963378906	383.3139953613281	363.8599853515625	368.0	3374200.0
451	2021-01-29	372.07000732421875	385.9100036621094	358.6199951171875	379.0	3959000.0
452	2021-02-01	381.92999267578125	382.7799987792969	368.1300048828125	369.0	3443900.0
453	2021-02-02	391.8399963378906	394.8900146484375	378.67999267578125	384.5	3780100.0
454	2021-02-03	380.4700012207031	395.7900085449219	379.0	395.7900085449219	3433100.0
455	2021-02-04	389.9800109863281	390.0	376.8699951171875	383.5	2528100.0
456	2021-02-05	419.5899963378906	420.0	387.8599853515625	387.8599853515625	9759100.0
457	2021-02-08	410.80999755859375	422.0	406.5	420.739990234375	3731500.0
458	2021-02-09	430.0299987792969	434.6700134277344	410.31298828125	411.69500732421875	5115400.0
459	2021-02-10	431.0	441.2200012207031	416.1440124511719	431.8900146484375	4738300.0
460	2021-02-11	432.7699890136719	443.75	429.510009765625	433.989990234375	3502600.0
461	2021-02-12	433.1099853515625	435.0	423.1300048828125	431.5199890136719	2077800.0
462	2021-02-16	444.510009765625	451.7699890136719	436.70001220703125	438.7969970703125	4249200.0
463	2021-02-17	429.4200134277344	441.20001220703125	418.25	440.0199890136719	4006500.0
464	2021-02-18	417.9100036621094	428.8800048828125	414.0	426.75	2645300.0
465	2021-02-19	417.260009765625	425.989990234375	414.5	419.2200012207031	2195000.0
466	2021-02-22	394.3399963378906	411.7200012207031	390.6000061035156	408.5	4340300.0
467	2021-02-23	388.1600036621094	389.989990234375	351.80999755859375	371.010009765625	5558200.0
468	2021-02-24	385.2300109863281	388.67498779296875	375.6199951171875	383.1300048828125	3442400.0
469	2021-02-25	364.7300109863281	387.6549987792969	361.010009765625	383.7799987792969	4585100.0
470	2021-02-26	373.6099853515625	377.093994140625	356.1709899902344	367.95001220703125	4702400.0
471	2021-03-01	409.6600036621094	416.20001220703125	387.010009765625	388.6600036621094	10044700.0
472	2021-03-02	372.7900085449219	440.0	371.82000732421875	439.6000061035156	18156600.0
473	2021-03-03	341.57000732421875	383.25	339.0	383.0	15526000.0
474	2021-03-04	343.0899963378906	358.29998779296875	333.0	347.79998779296875	10328100.0
475	2021-03-05	337.42999267578125	347.75	314.3800048828125	345.3900146484375	8255500.0
476	2021-03-08	310.92999267578125	339.3500061035156	309.0	334.989990234375	6899100.0
477	2021-03-09	342.1099853515625	343.57598876953125	320.79998779296875	331.95001220703125	5705200.0
478	2021-03-10	336.0299987792969	355.69000244140625	333.010009765625	347.989990234375	4730000.0
479	2021-03-11	355.1700134277344	357.39801025390625	338.79998779296875	347.989990234375	3915400.0
480	2021-03-12	346.3900146484375	350.44000244140625	338.42999267578125	342.010009765625	2960800.0
481	2021-03-15	350.0	351.55999755859375	343.5	347.07598876953125	1988200.0
482	2021-03-16	335.0799865722656	355.489990234375	333.69000244140625	351.989990234375	3333200.0
483	2021-03-17	336.6499938964844	340.5400085449219	322.6600036621094	328.57000732421875	3593200.0
484	2021-03-18	316.32000732421875	330.3299865722656	316.0	330.0	5434400.0
485	2021-03-19	326.260009765625	327.97698974609375	313.6300048828125	316.8299865722656	4981400.0
486	2021-03-22	328.5	333.8900146484375	327.010009765625	329.45001220703125	2947900.0
487	2021-03-23	339.760009765625	347.3999938964844	329.35198974609375	330.0	5723800.0
488	2021-03-24	314.9599914550781	339.989990234375	314.3500061035156	338.67498779296875	4924500.0
489	2021-03-25	314.8500061035156	320.6300048828125	308.30999755859375	310.95001220703125	3564800.0
490	2021-03-26	319.95001220703125	320.0	306.75	312.8900146484375	3219800.0
491	2021-03-29	308.3900146484375	322.9700012207031	305.7799987792969	317.07000732421875	3041400.0
492	2021-03-30	313.19000244140625	314.8800048828125	302.32000732421875	305.0	2837100.0
493	2021-03-31	321.2900085449219	325.739990234375	311.1300048828125	315.2349853515625	2773200.0
494	2021-04-01	326.2300109863281	338.9100036621094	325.5	325.9800109863281	2853900.0
495	2021-04-05	323.9599914550781	328.5	313.1000061035156	327.8299865722656	3024700.0
496	2021-04-06	329.7900085449219	332.6600036621094	321.6600036621094	323.75	3767100.0
497	2021-04-07	323.0799865722656	333.44000244140625	319.2300109863281	329.1099853515625	4197700.0
498	2021-04-08	331.2799987792969	333.989990234375	326.0	326.8500061035156	2821500.0
499	2021-04-09	322.6499938964844	329.82000732421875	319.4200134277344	329.1029968261719	3216500.0
500	2021-04-12	321.510009765625	322.3800048828125	315.19000244140625	318.1000061035156	2964500.0
501	2021-04-13	342.75	343.7080078125	325.5	327.3580017089844	5298200.0
502	2021-04-14	329.20001220703125	345.0199890136719	328.6300048828125	344.7200012207031	2844900.0
503	2021-04-15	332.3800048828125	338.4200134277344	327.4599914550781	334.1449890136719	3360700.0
504	2021-04-16	329.95001220703125	333.75	326.8699951171875	330.2699890136719	2476500.0
505	2021-04-19	324.3299865722656	337.7950134277344	320.5	327.5199890136719	3131900.0
506	2021-04-20	321.7799987792969	327.54998779296875	316.3599853515625	326.7300109863281	2282500.0
507	2021-04-21	322.760009765625	323.1099853515625	313.5	317.010009765625	1917500.0
508	2021-04-22	328.32000732421875	338.04998779296875	322.6650085449219	322.6650085449219	3328300.0
509	2021-04-23	336.8800048828125	338.54998779296875	328.239990234375	331.489990234375	2454300.0
510	2021-04-26	336.4200134277344	338.0	329.2099914550781	337.510009765625	2286700.0
511	2021-04-27	333.489990234375	341.67999267578125	330.8900146484375	336.3900146484375	2208300.0
512	2021-04-28	331.25	334.70098876953125	326.0450134277344	330.239990234375	1437600.0
513	2021-04-29	321.1000061035156	332.5	318.8900146484375	331.1600036621094	3121100.0
514	2021-04-30	319.57000732421875	326.27899169921875	317.239990234375	318.0299987792969	2152500.0
515	2021-05-03	313.9200134277344	321.125	311.5299987792969	320.239990234375	2253000.0
516	2021-05-04	304.8500061035156	311.5	298.7699890136719	310.9599914550781	3727600.0
517	2021-05-05	297.5899963378906	310.9800109863281	294.5	306.5299987792969	2582600.0
518	2021-05-06	293.04998779296875	295.20001220703125	285.6099853515625	295.20001220703125	3369100.0
519	2021-05-07	295.239990234375	304.6969909667969	292.7099914550781	295.43701171875	2446200.0
520	2021-05-10	288.489990234375	293.94000244140625	286.0400085449219	293.010009765625	2507800.0
521	2021-05-11	300.25	302.0	273.20001220703125	273.9100036621094	4084400.0
522	2021-05-12	289.70001220703125	296.5299987792969	282.4049987792969	291.04998779296875	3419800.0
523	2021-05-13	290.1600036621094	296.6099853515625	275.79998779296875	293.9800109863281	4608500.0
524	2021-05-14	307.8900146484375	309.17999267578125	292.1499938964844	292.1499938964844	4357300.0
525	2021-05-17	308.92999267578125	311.9100036621094	301.92999267578125	304.8299865722656	2905600.0
526	2021-05-18	312.8599853515625	322.25	304.9700012207031	309.4100036621094	3311900.0
527	2021-05-19	310.4599914550781	311.510009765625	299.0	301.5799865722656	1728400.0
528	2021-05-20	324.7099914550781	325.95001220703125	313.0299987792969	314.25	3029400.0
529	2021-05-21	316.3999938964844	329.45001220703125	316.0610046386719	328.2099914550781	2057300.0
530	2021-05-24	321.55999755859375	324.0299987792969	316.5	318.5199890136719	1855000.0
531	2021-05-25	321.2799987792969	325.510009765625	316.0799865722656	322.7099914550781	2160100.0
532	2021-05-26	326.04998779296875	329.4599914550781	323.239990234375	324.29998779296875	2374300.0
533	2021-05-27	326.42999267578125	331.0	317.54998779296875	324.1099853515625	3622100.0
534	2021-05-28	331.5299987792969	336.3299865722656	329.6300048828125	330.510009765625	2745700.0
535	2021-06-01	327.7200012207031	336.1400146484375	321.70001220703125	333.3299865722656	6607100.0
536	2021-06-02	327.1099853515625	333.7900085449219	322.2099914550781	331.8840026855469	6252100.0
537	2021-06-03	319.010009765625	325.8299865722656	318.25	320.114013671875	3107300.0
538	2021-06-04	336.0	338.989990234375	319.7699890136719	321.59100341796875	5604900.0
539	2021-06-07	342.6600036621094	344.92999267578125	331.12298583984375	332.6700134277344	4538700.0
540	2021-06-08	341.260009765625	350.1499938964844	339.2200012207031	343.0	2842700.0
541	2021-06-09	333.6300048828125	340.3399963378906	330.2300109863281	330.6300048828125	2721200.0
542	2021-06-10	346.5	346.8800048828125	331.0	332.04998779296875	2809200.0
543	2021-06-11	366.3999938964844	367.9599914550781	345.1000061035156	347.6400146484375	6783400.0
544	2021-06-14	365.9100036621094	369.5769958496094	359.39898681640625	361.8699951171875	3444300.0
545	2021-06-15	359.0	364.5	357.0480041503906	364.5	2587900.0
546	2021-06-16	361.8299865722656	366.8299865722656	355.4100036621094	357.81500244140625	2669200.0
547	2021-06-17	372.95001220703125	374.5199890136719	358.2049865722656	358.2049865722656	3416600.0
548	2021-06-18	374.239990234375	379.8900146484375	370.92999267578125	374.010009765625	4569100.0
549	2021-06-21	369.25	372.6239929199219	363.2900085449219	368.7799987792969	1896900.0
550	2021-06-22	374.6499938964844	377.0	368.5	368.510009765625	1999000.0
551	2021-06-23	376.9200134277344	382.7099914550781	373.989990234375	375.0	2358900.0
552	2021-06-24	373.3999938964844	382.5	372.32000732421875	378.45001220703125	2438900.0
553	2021-06-25	372.4700012207031	374.0799865722656	364.0799865722656	374.07000732421875	3647200.0
554	2021-06-28	388.8599853515625	393.3299865722656	374.5	375.94000244140625	3459900.0
555	2021-06-29	394.7300109863281	395.44000244140625	382.7699890136719	388.8500061035156	2582700.0
556	2021-06-30	387.0299987792969	395.4320068359375	385.5400085449219	395.0	2249400.0
557	2021-07-01	386.4800109863281	390.1099853515625	382.0	386.1199951171875	1468000.0
558	2021-07-02	388.8900146484375	398.7200012207031	386.54998779296875	390.4800109863281	2065000.0
559	2021-07-06	401.1199951171875	403.4700012207031	391.55999755859375	392.5799865722656	3436200.0
560	2021-07-07	393.9100036621094	406.4800109863281	393.29998779296875	403.8599853515625	2026600.0
561	2021-07-08	386.010009765625	390.5	377.5	386.0	2748900.0
562	2021-07-09	385.0799865722656	387.5299987792969	377.7919921875	381.0199890136719	1918200.0
563	2021-07-12	379.1199951171875	390.8800048828125	378.2699890136719	385.4100036621094	1902500.0
564	2021-07-13	378.3900146484375	384.5	375.4100036621094	379.0400085449219	1757400.0
565	2021-07-14	360.6099853515625	381.30999755859375	360.45001220703125	380.79998779296875	2599600.0
566	2021-07-15	356.80999755859375	368.57598876953125	355.3500061035156	363.92999267578125	2399700.0
567	2021-07-16	361.9700012207031	365.5	354.3399963378906	359.8699951171875	1887100.0
568	2021-07-19	354.20001220703125	357.5	343.82000732421875	356.3299865722656	7787600.0
569	2021-07-20	355.80999755859375	359.239990234375	347.0799865722656	357.82501220703125	4061100.0
570	2021-07-21	352.9700012207031	355.79998779296875	348.3330078125	355.3399963378906	2953400.0
571	2021-07-22	361.3900146484375	367.1000061035156	356.2099914550781	357.0299987792969	3096000.0
572	2021-07-23	359.2300109863281	362.5	351.0	361.6000061035156	2874300.0
573	2021-07-26	373.1400146484375	375.8299865722656	362.5	366.4800109863281	3842000.0
574	2021-07-27	367.5400085449219	377.6990051269531	357.8699951171875	374.760009765625	3080000.0
575	2021-07-28	369.489990234375	374.1449890136719	364.2300109863281	368.4809875488281	1870700.0
576	2021-07-29	386.0199890136719	396.8949890136719	375.0	376.07000732421875	6662100.0
577	2021-07-30	378.1000061035156	392.0	377.5299987792969	380.510009765625	2872500.0
578	2021-08-02	378.9599914550781	382.4200134277344	364.0	378.0	3163600.0
579	2021-08-03	374.8800048828125	385.6199951171875	371.5889892578125	378.1300048828125	2190900.0
580	2021-08-04	400.5799865722656	403.0	376.5	376.8800048828125	5563800.0
581	2021-08-05	398.67999267578125	404.3479919433594	391.82000732421875	395.7330017089844	3427600.0
582	2021-08-06	383.4700012207031	395.0	380.70001220703125	392.29998779296875	3092000.0
583	2021-08-09	383.3399963378906	385.5	378.20001220703125	384.92999267578125	2306600.0
584	2021-08-10	372.54998779296875	392.7799987792969	371.5799865722656	385.70001220703125	2806500.0
585	2021-08-11	358.55999755859375	375.9800109863281	352.7449951171875	374.9200134277344	3510800.0
586	2021-08-12	362.8599853515625	364.1499938964844	355.0199890136719	358.3399963378906	2063300.0
587	2021-08-13	355.239990234375	363.3900146484375	353.5899963378906	362.2200012207031	1745600.0
588	2021-08-16	348.4100036621094	355.0	342.57000732421875	354.6000061035156	2405500.0
589	2021-08-17	345.5400085449219	349.4599914550781	341.2959899902344	345.5	1991500.0
590	2021-08-18	340.92999267578125	346.9700012207031	339.04998779296875	345.5	2092700.0
591	2021-08-19	332.3800048828125	337.989990234375	331.45001220703125	336.239990234375	2476000.0
592	2021-08-20	336.8599853515625	344.3599853515625	333.45001220703125	333.45001220703125	2356200.0
593	2021-08-23	341.29998779296875	342.489990234375	336.7900085449219	338.2250061035156	2147300.0
594	2021-08-24	340.25	346.3299865722656	337.760009765625	344.4159851074219	1778100.0
595	2021-08-25	337.739990234375	344.04998779296875	336.7909851074219	341.6400146484375	2039200.0
596	2021-08-26	340.6300048828125	357.92999267578125	340.25	350.75	4849000.0
597	2021-08-27	340.80999755859375	344.7799987792969	337.6499938964844	343.8800048828125	3096200.0
598	2021-08-30	347.5	348.29998779296875	339.6499938964844	341.70001220703125	10094400.0
599	2021-08-31	289.5	295.8699951171875	288.29998779296875	294.0	34582900.0
600	2021-09-01	290.8599853515625	299.3999938964844	290.04998779296875	292.8500061035156	14996000.0
601	2021-09-02	295.0899963378906	296.69000244140625	290.4100036621094	292.79998779296875	6645200.0
602	2021-09-03	298.2900085449219	301.80499267578125	292.0299987792969	295.32501220703125	6127900.0
603	2021-09-07	299.9599914550781	300.9800109863281	294.79998779296875	298.2950134277344	4251900.0
604	2021-09-08	293.6000061035156	299.9599914550781	290.5299987792969	299.54998779296875	3934400.0
605	2021-09-09	295.8599853515625	297.57000732421875	291.1300048828125	292.1600036621094	3350100.0
606	2021-09-10	301.5	306.26300048828125	296.80999755859375	296.9100036621094	6094900.0
607	2021-09-13	290.239990234375	300.2749938964844	289.82000732421875	300.1600036621094	4916100.0
608	2021-09-14	281.44000244140625	291.8800048828125	280.9200134277344	290.3380126953125	6036800.0
609	2021-09-15	279.1199951171875	283.07000732421875	277.0199890136719	282.3299865722656	4647400.0
610	2021-09-16	278.2200012207031	279.2900085449219	273.5	277.67999267578125	4676300.0
611	2021-09-17	287.67999267578125	287.7799987792969	278.3699951171875	279.7900085449219	5423400.0
612	2021-09-20	280.6700134277344	285.0	276.9100036621094	278.6499938964844	3905300.0
613	2021-09-21	278.239990234375	281.1700134277344	275.06500244140625	281.0270080566406	4168300.0
614	2021-09-22	277.95001220703125	279.3900146484375	275.25	276.20001220703125	2973700.0
615	2021-09-23	276.19000244140625	280.3590087890625	275.45001220703125	279.9100036621094	2867900.0
616	2021-09-24	272.3599853515625	275.8999938964844	267.1910095214844	274.6400146484375	4051700.0
617	2021-09-27	272.8800048828125	275.239990234375	266.1099853515625	269.489990234375	3084100.0
618	2021-09-28	261.8900146484375	270.614990234375	259.79998779296875	269.489990234375	5212900.0
619	2021-09-29	257.4100036621094	266.8599853515625	256.8800048828125	262.32000732421875	4316300.0
620	2021-09-30	261.5	264.8789978027344	255.25	257.3869934082031	4733100.0
621	2021-10-01	267.510009765625	274.57000732421875	262.70001220703125	268.77099609375	8664800.0
622	2021-10-04	259.5799865722656	264.572998046875	253.41000366210938	264.239990234375	5004600.0
623	2021-10-05	257.1199951171875	262.739990234375	256.8500061035156	259.8399963378906	3712100.0
624	2021-10-06	253.64999389648438	257.8800048828125	250.11000061035156	251.3000030517578	3905500.0
625	2021-10-07	256.2699890136719	258.4800109863281	253.80999755859375	254.42999267578125	2672200.0
626	2021-10-08	255.0500030517578	260.5400085449219	253.63299560546875	257.2300109863281	2265300.0
627	2021-10-11	253.97000122070312	258.4100036621094	252.0	252.17999267578125	1722500.0
628	2021-10-12	255.49000549316406	257.3399963378906	253.10000610351562	255.27000427246094	3061100.0
629	2021-10-13	266.239990234375	268.2799987792969	257.3039855957031	257.739990234375	3764800.0
630	2021-10-14	267.010009765625	274.0	266.8399963378906	270.5	3063900.0
631	2021-10-15	266.32000732421875	267.9800109863281	264.25299072265625	267.0	2796400.0
632	2021-10-18	274.2300109863281	274.8299865722656	265.5	265.6700134277344	2649200.0
633	2021-10-19	276.3999938964844	279.80999755859375	273.8299865722656	274.5299987792969	2379400.0
634	2021-10-20	275.7099914550781	280.20001220703125	272.67498779296875	277.3500061035156	1740700.0
635	2021-10-21	274.7799987792969	278.1400146484375	272.6000061035156	273.6400146484375	1496600.0
636	2021-10-22	277.5799865722656	286.6600036621094	276.1199951171875	283.510009765625	3320500.0
637	2021-10-25	279.7900085449219	282.9800109863281	275.7200012207031	276.0400085449219	2925600.0
638	2021-10-26	278.70001220703125	286.94000244140625	277.7699890136719	283.3299865722656	2422000.0
639	2021-10-27	272.80999755859375	282.4800109863281	272.25	278.94000244140625	3104800.0
640	2021-10-28	276.5799865722656	278.260009765625	269.2099914550781	271.1600036621094	1594800.0
641	2021-10-29	274.6499938964844	276.614013671875	271.5979919433594	272.0199890136719	1493800.0
642	2021-11-01	278.94000244140625	279.4700012207031	271.343994140625	273.20001220703125	2773200.0
643	2021-11-02	280.2900085449219	286.45001220703125	276.2699890136719	281.09600830078125	2092700.0
644	2021-11-03	285.6600036621094	286.04998779296875	274.0249938964844	280.2200012207031	2435800.0
645	2021-11-04	282.20001220703125	291.30999755859375	280.7300109863281	286.2179870605469	1986800.0
646	2021-11-05	264.70001220703125	275.6400146484375	259.7699890136719	267.1000061035156	5421000.0
647	2021-11-08	259.8999938964844	263.17999267578125	257.94000244140625	262.6499938964844	3944100.0
648	2021-11-09	258.3999938964844	265.6600036621094	257.57000732421875	260.989990234375	3022500.0
649	2021-11-10	251.25999450683594	259.4700012207031	249.0	257.010009765625	4903900.0
650	2021-11-11	247.60000610351562	253.19000244140625	245.16000366210938	251.27000427246094	3286200.0
651	2021-11-12	254.97000122070312	255.13999938964844	245.52999877929688	248.3800048828125	3173600.0
652	2021-11-15	263.7099914550781	265.3299865722656	255.0	255.0	3994900.0
653	2021-11-16	264.489990234375	268.8800048828125	261.2099914550781	263.0	1972000.0
654	2021-11-17	263.7099914550781	266.19000244140625	261.5199890136719	264.0	2417300.0
655	2021-11-18	255.75	263.5	254.5800018310547	260.8800048828125	2353700.0
656	2021-11-19	251.3000030517578	265.2300109863281	249.3300018310547	262.239990234375	3877500.0
657	2021-11-22	242.27999877929688	251.6999969482422	238.1999969482422	249.25999450683594	8012800.0
658	2021-11-23	206.63999938964844	218.61000061035156	195.8000030517578	218.0500030517578	25297500.0
659	2021-11-24	208.3000030517578	211.5	202.02000427246094	203.89700317382812	9218600.0
660	2021-11-26	220.2100067138672	235.97000122070312	219.2100067138672	235.6999969482422	10808600.0
661	2021-11-29	218.97999572753906	219.36000061035156	208.4600067138672	216.42999267578125	7035400.0
662	2021-11-30	211.41000366210938	221.40499877929688	207.39999389648438	220.66000366210938	5916200.0
663	2021-12-01	197.7100067138672	211.5	196.26600646972656	211.4199981689453	7560800.0
664	2021-12-02	191.75	198.49000549316406	188.3699951171875	195.44000244140625	6610800.0
665	2021-12-03	183.9199981689453	187.8300018310547	177.1199951171875	187.72999572753906	8934200.0
666	2021-12-06	185.83999633789062	186.1300048828125	175.27000427246094	180.63499450683594	4157900.0
667	2021-12-07	189.05999755859375	190.86500549316406	185.5800018310547	187.85000610351562	3988300.0
668	2021-12-08	194.86000061035156	195.97999572753906	184.3000030517578	188.2899932861328	3320800.0
669	2021-12-09	188.27000427246094	198.50999450683594	185.64999389648438	195.1649932861328	3797200.0
670	2021-12-10	185.25	191.36000061035156	183.91000366210938	188.27000427246094	2174600.0
671	2021-12-13	184.57000732421875	188.97000122070312	181.0	181.86000061035156	2767800.0
672	2021-12-14	181.94000244140625	183.4199981689453	178.8000030517578	180.57000732421875	3511200.0
673	2021-12-15	183.72999572753906	185.46499633789062	174.66000366210938	181.1300048828125	4792300.0
674	2021-12-16	182.39999389648438	185.72000122070312	177.0	183.7899932861328	4224400.0
675	2021-12-17	199.74000549316406	201.69000244140625	183.35499572753906	184.1199951171875	10512600.0
676	2021-12-20	197.97000122070312	205.22000122070312	197.02000427246094	205.0	7774100.0
677	2021-12-21	199.4199981689453	200.52999877929688	191.6699981689453	199.0399932861328	4246800.0
678	2021-12-22	193.1300048828125	200.25	190.4199981689453	197.0500030517578	2865900.0
679	2021-12-23	191.64999389648438	193.41000366210938	186.64999389648438	191.0	3106600.0
680	2021-12-27	187.44000244140625	190.44000244140625	185.66000366210938	189.5399932861328	3068500.0
681	2021-12-28	183.77000427246094	190.6300048828125	183.08999633789062	186.60000610351562	3129100.0
682	2021-12-29	181.80999755859375	185.21400451660156	179.78500366210938	184.0	2565700.0
683	2021-12-30	190.52000427246094	192.91000366210938	180.83999633789062	182.32000732421875	4141900.0
684	2021-12-31	183.91000366210938	191.61099243164062	183.6199951171875	189.1999969482422	2817400.0
685	2022-01-03	184.25999450683594	184.91000366210938	177.24000549316406	184.44000244140625	3171900.0
686	2022-01-04	179.85000610351562	183.55499267578125	172.10000610351562	183.32000732421875	5269800.0
687	2022-01-05	174.8800048828125	183.6699981689453	174.2899932861328	175.97500610351562	3772300.0
688	2022-01-06	176.3300018310547	181.8800048828125	171.22999572753906	173.08999633789062	4002500.0
689	2022-01-07	171.60000610351562	180.6699981689453	170.72000122070312	176.0500030517578	3089400.0
690	2022-01-10	172.55999755859375	173.22999572753906	164.89999389648438	169.32000732421875	3502300.0
691	2022-01-11	175.97000122070312	178.8800048828125	169.4499969482422	172.14999389648438	2411000.0
692	2022-01-12	170.64999389648438	179.89999389648438	169.6999969482422	177.0	2704300.0
693	2022-01-13	162.10000610351562	170.38999938964844	162.0	170.10000610351562	4612500.0
694	2022-01-14	159.72000122070312	164.88999938964844	156.8800048828125	161.4199981689453	4700700.0
695	2022-01-18	157.6999969482422	162.97999572753906	156.0	156.32400512695312	4360900.0
696	2022-01-19	157.22999572753906	162.99000549316406	156.94000244140625	158.64999389648438	3305200.0
697	2022-01-20	155.80999755859375	163.47999572753906	155.64999389648438	159.5500030517578	3710700.0
698	2022-01-21	147.66000366210938	156.91000366210938	147.11000061035156	153.97999572753906	5722600.0
699	2022-01-24	152.9499969482422	153.24000549316406	138.91000366210938	141.67999267578125	8231800.0
700	2022-01-25	145.88999938964844	152.13999938964844	142.1199951171875	150.0	5122200.0
701	2022-01-26	140.3300018310547	152.0	138.88999938964844	150.0279998779297	4888300.0
702	2022-01-27	136.80999755859375	143.80999755859375	136.1699981689453	143.60000610351562	3572600.0
703	2022-01-28	143.80999755859375	143.88999938964844	134.6999969482422	137.5800018310547	3682700.0
704	2022-01-31	154.27999877929688	154.33999633789062	145.89999389648438	146.6699981689453	4960900.0
705	2022-02-01	155.67999267578125	155.9499969482422	150.07000732421875	155.22999572753906	3316000.0
706	2022-02-02	148.11000061035156	156.0500030517578	146.5800018310547	155.7899932861328	3063400.0
707	2022-02-03	137.94000244140625	146.4499969482422	137.35000610351562	144.07200622558594	3356000.0
708	2022-02-04	144.10000610351562	145.2100067138672	136.9199981689453	139.3000030517578	3457900.0
709	2022-02-07	141.44000244140625	147.47999572753906	139.77999877929688	144.58999633789062	2531100.0
710	2022-02-08	142.69000244140625	143.19000244140625	137.27999877929688	139.36000061035156	2565100.0
711	2022-02-09	149.60000610351562	149.80999755859375	143.89999389648438	146.49000549316406	3067100.0
712	2022-02-10	145.72000122070312	152.69000244140625	144.2899932861328	145.77999877929688	3348800.0
713	2022-02-11	141.24000549316406	150.47999572753906	140.16000366210938	146.96499633789062	2690400.0
714	2022-02-14	142.08999633789062	147.74000549316406	141.11000061035156	142.4199981689453	2538900.0
715	2022-02-15	146.89999389648438	147.14500427246094	141.10000610351562	144.44000244140625	3043800.0
716	2022-02-16	138.50999450683594	144.69000244140625	136.39500427246094	144.49000549316406	3928900.0
717	2022-02-17	129.3800048828125	137.73500061035156	128.92999267578125	137.6300048828125	4944700.0
718	2022-02-18	126.95999908447266	131.94000244140625	124.70999908447266	130.1300048828125	5435000.0
719	2022-02-22	126.61000061035156	130.72999572753906	124.9800033569336	125.05500030517578	4446000.0
720	2022-02-23	120.0999984741211	128.14999389648438	120.0999984741211	127.98999786376953	4634700.0
721	2022-02-24	126.97000122070312	128.74000549316406	114.26000213623047	114.73999786376953	6998500.0
722	2022-02-25	125.31999969482422	129.05999755859375	120.0199966430664	129.0500030517578	5242600.0
723	2022-02-28	132.60000610351562	135.08999633789062	125.0999984741211	126.79000091552734	12033100.0
724	2022-03-01	122.77999877929688	136.0	122.12999725341797	128.57000732421875	11541600.0
725	2022-03-02	121.61000061035156	122.88999938964844	114.5199966430664	122.25	7224300.0
726	2022-03-03	113.11000061035156	122.05999755859375	111.94999694824219	122.0	6211500.0
727	2022-03-04	108.94000244140625	116.19000244140625	108.43000030517578	114.0999984741211	6219300.0
728	2022-03-07	107.87999725341797	115.23999786376953	107.72000122070312	111.12999725341797	6240200.0
729	2022-03-08	108.48999786376953	114.29000091552734	105.0	106.66999816894531	5581800.0
730	2022-03-09	109.08000183105469	111.83999633789062	108.05999755859375	111.83999633789062	6427500.0
731	2022-03-10	103.33000183105469	106.9000015258789	101.05500030517578	105.83499908447266	5030800.0
732	2022-03-11	98.12000274658203	103.48999786376953	97.9000015258789	103.4800033569336	6454600.0
733	2022-03-14	94.63999938964844	102.16000366210938	94.51000213623047	97.5	6715700.0
734	2022-03-15	98.97000122070312	100.59500122070312	95.26000213623047	96.08999633789062	7001700.0
735	2022-03-16	106.83999633789062	106.87999725341797	100.16999816894531	100.55000305175781	8003000.0
736	2022-03-17	111.29000091552734	111.33000183105469	105.0	106.45999908447266	4967500.0
737	2022-03-18	116.27999877929688	117.83999633789062	109.20999908447266	109.48999786376953	8521800.0
738	2022-03-21	116.87000274658203	119.88999938964844	113.3499984741211	115.01000213623047	5941500.0
739	2022-03-22	119.80000305175781	122.23999786376953	115.4000015258789	116.01000213623047	5003100.0
740	2022-03-23	116.80999755859375	120.2699966430664	115.94999694824219	117.21499633789062	3443300.0
741	2022-03-24	117.75	117.77999877929688	113.97000122070312	117.3499984741211	3332000.0
742	2022-03-25	113.93000030517578	117.58000183105469	112.44999694824219	117.12999725341797	4209400.0
743	2022-03-28	117.44999694824219	118.30999755859375	113.62999725341797	114.87000274658203	3289300.0
744	2022-03-29	126.26000213623047	126.52999877929688	119.97699737548828	119.97699737548828	4757100.0
745	2022-03-30	122.38999938964844	127.37000274658203	121.2300033569336	124.26000213623047	3987800.0
746	2022-03-31	117.2300033569336	122.80999755859375	117.16000366210938	122.75	2903100.0
747	2022-04-01	118.0199966430664	120.49600219726562	116.11000061035156	117.55999755859375	2793300.0
748	2022-04-04	124.27999877929688	124.98999786376953	118.33000183105469	119.38999938964844	3077400.0
749	2022-04-05	122.0199966430664	126.44000244140625	120.43000030517578	123.91999816894531	4906500.0
750	2022-04-06	116.08999633789062	118.55999755859375	113.33999633789062	118.02999877929688	5161500.0
751	2022-04-07	114.31999969482422	118.12000274658203	111.33000183105469	115.13999938964844	3498000.0
752	2022-04-08	110.9000015258789	113.2699966430664	109.38800048828125	112.37000274658203	3953300.0
753	2022-04-11	109.05000305175781	111.11000061035156	106.41200256347656	107.91000366210938	3902800.0
754	2022-04-12	106.58000183105469	114.69999694824219	106.23999786376953	111.69000244140625	3249600.0
755	2022-04-13	114.88999938964844	115.82499694824219	105.16000366210938	106.30000305175781	4677800.0
756	2022-04-14	110.30999755859375	114.66000366210938	110.13999938964844	114.66000366210938	4499600.0
757	2022-04-18	105.73999786376953	109.93000030517578	103.62000274658203	109.7300033569336	4152500.0
758	2022-04-19	111.18000030517578	112.33000183105469	104.07499694824219	105.44000244140625	3289400.0
759	2022-04-20	103.69999694824219	109.91000366210938	103.4000015258789	109.52999877929688	4512100.0
760	2022-04-21	100.94999694824219	108.48999786376953	100.55000305175781	105.19999694824219	4395300.0
761	2022-04-22	100.16999816894531	104.98999786376953	99.30000305175781	101.15499877929688	3784400.0
762	2022-04-25	102.44000244140625	103.08999633789062	98.9000015258789	99.51000213623047	2724200.0
763	2022-04-26	98.36000061035156	101.68000030517578	96.0	100.75	3786000.0
764	2022-04-27	97.62000274658203	102.04000091552734	97.2969970703125	97.69000244140625	3522700.0
765	2022-04-28	102.55999755859375	103.91999816894531	95.72000122070312	98.0999984741211	3585200.0
766	2022-04-29	99.56999969482422	107.83999633789062	99.3949966430664	102.66999816894531	3609000.0
767	2022-05-02	104.79000091552734	105.08000183105469	98.16999816894531	99.1500015258789	3164700.0
768	2022-05-03	103.52999877929688	106.98999786376953	102.12999725341797	104.11000061035156	2103200.0
769	2022-05-04	108.9800033569336	109.33999633789062	99.30000305175781	103.95999908447266	3751000.0
770	2022-05-05	100.83999633789062	107.36000061035156	99.31999969482422	107.12999725341797	3661600.0
771	2022-05-06	96.37999725341797	102.02999877929688	94.01000213623047	100.48999786376953	4635500.0
772	2022-05-09	92.33999633789062	96.83000183105469	91.6500015258789	94.05000305175781	5766300.0
773	2022-05-10	90.68000030517578	98.06999969482422	87.33999633789062	95.5999984741211	6315100.0
774	2022-05-11	84.80000305175781	94.16000366210938	84.16999816894531	88.93000030517578	6182600.0
775	2022-05-12	84.97000122070312	87.79000091552734	79.02999877929688	81.12999725341797	7178800.0
776	2022-05-13	94.83999633789062	95.62799835205078	88.25399780273438	88.72000122070312	5687600.0
777	2022-05-16	88.91999816894531	95.83000183105469	88.66000366210938	93.43000030517578	4501300.0
778	2022-05-17	90.94000244140625	95.0999984741211	86.40899658203125	91.36000061035156	4208800.0
779	2022-05-18	84.69000244140625	91.11000061035156	84.04000091552734	88.68000030517578	3854200.0
780	2022-05-19	90.94000244140625	93.48999786376953	84.68499755859375	85.73999786376953	4746900.0
781	2022-05-20	89.73999786376953	94.8499984741211	85.55000305175781	92.62000274658203	4741400.0
782	2022-05-23	89.33000183105469	90.25	85.56999969482422	89.87000274658203	11240300.0
783	2022-05-24	94.33999633789062	97.08999633789062	87.33000183105469	94.55999755859375	27414900.0
784	2022-05-25	102.33999633789062	104.26599884033203	94.0	94.13999938964844	13892000.0
785	2022-05-26	107.0	108.16999816894531	101.7699966430664	101.8949966430664	10633600.0
786	2022-05-27	110.41999816894531	111.23999786376953	105.55000305175781	108.0	7097100.0
787	2022-05-31	107.44999694824219	112.87000274658203	105.58000183105469	112.63999938964844	5930200.0
788	2022-06-01	107.6500015258789	110.88999938964844	104.91999816894531	107.95999908447266	4700800.0
789	2022-06-02	112.23999786376953	114.08000183105469	107.02999877929688	107.43000030517578	4985900.0
790	2022-06-03	109.41999816894531	111.80000305175781	107.30000305175781	109.66000366210938	3882100.0
791	2022-06-06	111.01000213623047	112.91000366210938	108.51000213623047	112.33000183105469	2867500.0
792	2022-06-07	115.04000091552734	115.31999969482422	109.05000305175781	110.5	3951900.0
793	2022-06-08	115.45999908447266	116.9000015258789	113.16000366210938	115.4000015258789	3583900.0
794	2022-06-09	110.4000015258789	116.16999816894531	110.33999633789062	112.16999816894531	4302600.0
795	2022-06-10	109.06999969482422	110.98999786376953	106.12000274658203	106.93399810791016	5768900.0
796	2022-06-13	103.31999969482422	106.37999725341797	102.12000274658203	102.81999969482422	7183900.0
797	2022-06-14	106.86000061035156	109.8499984741211	103.77999877929688	103.9000015258789	6815000.0
798	2022-06-15	112.93000030517578	114.7300033569336	106.12999725341797	107.5	5954500.0
799	2022-06-16	106.08999633789062	109.6500015258789	104.1500015258789	108.0999984741211	4714600.0
800	2022-06-17	110.0	111.91999816894531	106.39299774169922	107.09500122070312	6143400.0
801	2022-06-21	113.81999969482422	117.37000274658203	110.86000061035156	112.1500015258789	6176200.0
802	2022-06-22	115.16999816894531	119.52999877929688	111.7699966430664	112.02999877929688	5481800.0
803	2022-06-23	117.66999816894531	118.4000015258789	110.66999816894531	116.23999786376953	5464400.0
804	2022-06-24	122.63999938964844	122.98999786376953	118.12000274658203	118.80999755859375	12212800.0
805	2022-06-27	119.81999969482422	123.7300033569336	117.68000030517578	122.4800033569336	3457200.0
806	2022-06-28	113.12999725341797	122.08499908447266	112.86000061035156	119.81999969482422	3692500.0
807	2022-06-29	111.87000274658203	113.72000122070312	110.04000091552734	112.93000030517578	2711800.0
808	2022-06-30	107.97000122070312	111.0	104.77999877929688	110.0	4249600.0
809	2022-07-01	110.97000122070312	111.97899627685547	106.83000183105469	108.7699966430664	2800300.0
810	2022-07-05	120.41999816894531	120.75	108.41000366210938	110.55999755859375	5310000.0
811	2022-07-06	117.05999755859375	123.95999908447266	116.56999969482422	120.68000030517578	4198100.0
812	2022-07-07	120.73999786376953	121.26000213623047	116.33000183105469	116.5	3036600.0
813	2022-07-08	119.80000305175781	124.05000305175781	117.66000366210938	118.62000274658203	3261700.0
814	2022-07-11	108.37999725341797	117.54000091552734	107.7300033569336	117.16000366210938	5461800.0
815	2022-07-12	107.98999786376953	113.5999984741211	106.91000366210938	109.79000091552734	4205100.0
816	2022-07-13	101.01000213623047	105.4000015258789	99.80000305175781	103.63500213623047	7903000.0
817	2022-07-14	97.3499984741211	101.44000244140625	96.83999633789062	101.3499984741211	5552600.0
818	2022-07-15	99.8499984741211	99.97000122070312	96.11000061035156	97.86000061035156	4714400.0
819	2022-07-18	98.91999816894531	102.18000030517578	98.48999786376953	101.9800033569336	6516500.0
820	2022-07-19	102.08000183105469	102.21900177001953	97.6500015258789	100.4000015258789	2829500.0
821	2022-07-20	107.08999633789062	109.87000274658203	103.375	103.48999786376953	4298100.0
822	2022-07-21	110.8499984741211	111.2699966430664	107.30000305175781	107.5	2982100.0
823	2022-07-22	106.55000305175781	112.94999694824219	105.69000244140625	111.0	2656800.0
824	2022-07-25	106.0999984741211	106.95999908447266	103.91000366210938	106.38999938964844	2039800.0
825	2022-07-26	100.33000183105469	105.12999725341797	100.01000213623047	105.02999877929688	2878200.0
826	2022-07-27	105.91000366210938	106.45999908447266	100.55000305175781	102.16000366210938	3182800.0
827	2022-07-28	106.22000122070312	106.9020004272461	100.80999755859375	104.45999908447266	2380000.0
828	2022-07-29	103.86000061035156	105.48500061035156	101.01000213623047	105.48500061035156	3975900.0
829	2022-08-01	105.38999938964844	107.91999816894531	101.8499984741211	103.37999725341797	2386200.0
830	2022-08-02	108.16000366210938	109.9800033569336	102.9000015258789	103.04000091552734	2519900.0
831	2022-08-03	112.97000122070312	114.0	109.22000122070312	109.30999755859375	2653500.0
832	2022-08-04	112.86000061035156	115.0	110.13999938964844	114.06999969482422	2149800.0
833	2022-08-05	113.8499984741211	114.31999969482422	108.73999786376953	110.0	2639900.0
834	2022-08-08	114.73999786376953	119.81999969482422	113.81999969482422	114.7699966430664	2832500.0
835	2022-08-09	105.29000091552734	112.80400085449219	104.91000366210938	111.77999877929688	5822800.0
836	2022-08-10	112.01000213623047	112.41999816894531	108.80000305175781	111.3499984741211	3756600.0
837	2022-08-11	108.05999755859375	114.98999786376953	107.23999786376953	114.0	4067800.0
838	2022-08-12	109.5199966430664	110.08999633789062	107.27999877929688	109.41000366210938	2488900.0
839	2022-08-15	113.2300033569336	113.79000091552734	108.3499984741211	109.41000366210938	2737400.0
840	2022-08-16	109.19000244140625	109.93000030517578	103.31999969482422	107.81500244140625	7520100.0
841	2022-08-17	102.37999725341797	107.3499984741211	102.0199966430664	106.22000122070312	4257200.0
842	2022-08-18	103.18000030517578	104.56999969482422	100.63999938964844	101.76000213623047	3091700.0
843	2022-08-19	99.5	102.1500015258789	98.80000305175781	100.9000015258789	3747900.0
844	2022-08-22	97.44000244140625	100.13999938964844	96.4800033569336	98.19999694824219	8274100.0
845	2022-08-23	81.31999969482422	87.58999633789062	81.12999725341797	84.55999755859375	31475400.0
846	2022-08-24	83.61000061035156	85.06999969482422	80.5	81.63999938964844	11133300.0
847	2022-08-25	85.72000122070312	85.76000213623047	82.43000030517578	83.5999984741211	5409700.0
848	2022-08-26	81.41000366210938	85.0199966430664	80.27999877929688	84.1500015258789	5927400.0
849	2022-08-29	81.0	82.94999694824219	80.12000274658203	80.37000274658203	5211000.0
850	2022-08-30	81.41999816894531	82.75	79.81999969482422	82.0	4142500.0
851	2022-08-31	80.4000015258789	83.47000122070312	79.33999633789062	82.96800231933594	4838000.0
852	2022-09-01	81.13999938964844	81.23999786376953	77.79000091552734	79.29000091552734	6795400.0
853	2022-09-02	80.79000091552734	83.30999755859375	80.05000305175781	82.01000213623047	4570900.0
854	2022-09-06	80.0199966430664	81.08000183105469	79.56999969482422	80.55999755859375	3576100.0
855	2022-09-07	81.0199966430664	81.36000061035156	79.33999633789062	79.95999908447266	4329600.0
856	2022-09-08	80.2300033569336	81.47000122070312	79.4000015258789	80.23999786376953	3674700.0
857	2022-09-09	82.62000274658203	83.69999694824219	81.54000091552734	81.58999633789062	3964000.0
858	2022-09-12	84.08000183105469	84.77999877929688	82.43000030517578	82.43000030517578	3928900.0
859	2022-09-13	78.86000061035156	80.1500015258789	78.62000274658203	80.0	4654500.0
860	2022-09-14	79.58999633789062	80.41000366210938	77.93000030517578	78.86000061035156	4196500.0
861	2022-09-15	80.20999908447266	81.97000122070312	78.26000213623047	78.63999938964844	4247500.0
862	2022-09-16	78.68000030517578	79.2300033569336	77.33000183105469	78.13999938964844	6150700.0
863	2022-09-19	78.31999969482422	79.0	76.75	78.05999755859375	4515000.0
864	2022-09-20	77.08999633789062	78.83999633789062	76.76000213623047	77.44999694824219	3157800.0
865	2022-09-21	75.94000244140625	78.83000183105469	75.31999969482422	77.83000183105469	3274100.0
866	2022-09-22	74.54000091552734	75.7699966430664	74.33000183105469	75.0	4116200.0
867	2022-09-23	74.44999694824219	74.94999694824219	73.32099914550781	74.16000366210938	3944700.0
868	2022-09-26	73.33000183105469	76.87000274658203	73.23999786376953	74.81999969482422	3068800.0
869	2022-09-27	74.26000213623047	75.98999786376953	72.95999908447266	74.9000015258789	3576500.0
870	2022-09-28	75.88999938964844	76.2249984741211	74.05000305175781	74.30999755859375	2856700.0
871	2022-09-29	74.47000122070312	75.22000122070312	73.5999984741211	74.2699966430664	2930400.0
872	2022-09-30	73.58999633789062	76.25	73.4800033569336	74.5999984741211	3539700.0
873	2022-10-03	73.94000244140625	74.87000274658203	71.69000244140625	73.91000366210938	4182000.0
874	2022-10-04	77.54000091552734	78.44999694824219	75.73400115966797	75.83000183105469	4703000.0
875	2022-10-05	77.5199966430664	77.87000274658203	74.95999908447266	75.58000183105469	2604500.0
876	2022-10-06	78.3499984741211	79.0	76.95999908447266	77.7300033569336	2185800.0
877	2022-10-07	76.58999633789062	78.33000183105469	75.36000061035156	75.63999938964844	4464200.0
878	2022-10-10	73.72000122070312	76.19599914550781	72.29000091552734	75.98999786376953	4777500.0
879	2022-10-11	73.70999908447266	74.55000305175781	70.43499755859375	71.45999908447266	5389700.0
880	2022-10-12	75.22000122070312	76.55000305175781	73.4000015258789	74.29000091552734	3941000.0
881	2022-10-13	74.7300033569336	75.41999816894531	71.6500015258789	71.6500015258789	5754500.0
882	2022-10-14	72.29000091552734	76.9000015258789	72.13999938964844	75.75	2830800.0
883	2022-10-17	76.69000244140625	77.43000030517578	74.51000213623047	75.06400299072266	3431600.0
884	2022-10-18	78.2300033569336	80.77999877929688	77.33000183105469	79.5199966430664	3539400.0
885	2022-10-19	76.33000183105469	78.04000091552734	75.58999633789062	77.5199966430664	1955800.0
886	2022-10-20	79.95999908447266	81.5	76.58000183105469	76.66999816894531	4156900.0
887	2022-10-21	80.9800033569336	81.0999984741211	77.5999984741211	79.63999938964844	3312100.0
888	2022-10-24	80.61000061035156	80.66000366210938	78.18000030517578	80.4000015258789	2731600.0
889	2022-10-25	84.08999633789062	84.12999725341797	81.45999908447266	81.54000091552734	2992300.0
890	2022-10-26	83.37000274658203	85.45999908447266	82.19000244140625	82.3499984741211	2599700.0
891	2022-10-27	82.61000061035156	85.02999877929688	82.47000122070312	83.68000030517578	2579400.0
892	2022-10-28	84.20999908447266	84.24500274658203	81.31999969482422	81.73500061035156	2370800.0
893	2022-10-31	83.44000244140625	84.57499694824219	82.33999633789062	83.69000244140625	1908600.0
894	2022-11-01	82.88999938964844	86.30999755859375	82.79000091552734	85.5	1834900.0
895	2022-11-02	78.5999984741211	84.36000061035156	78.58999633789062	83.27999877929688	3381000.0
896	2022-11-03	78.38999938964844	81.2300033569336	77.2300033569336	77.80000305175781	3156400.0
897	2022-11-04	77.45999908447266	79.73999786376953	75.83499908447266	79.44000244140625	3969300.0
898	2022-11-07	79.61000061035156	80.31999969482422	77.26000213623047	78.06999969482422	3317800.0
899	2022-11-08	78.30999755859375	81.93499755859375	78.01000213623047	80.22000122070312	3987100.0
900	2022-11-09	71.83999633789062	77.52999877929688	70.91999816894531	77.52999877929688	6019800.0
901	2022-11-10	82.2300033569336	82.3499984741211	76.75	76.87000274658203	4908600.0
902	2022-11-11	88.31999969482422	89.66999816894531	80.05000305175781	81.45999908447266	5906400.0
903	2022-11-14	84.3499984741211	87.98999786376953	84.20999908447266	86.72000122070312	2883600.0
904	2022-11-15	87.44000244140625	89.37000274658203	85.72000122070312	88.25	2776500.0
905	2022-11-16	83.5	85.2300033569336	83.12999725341797	85.05999755859375	2709400.0
906	2022-11-17	82.58999633789062	83.20999908447266	80.33999633789062	81.19999694824219	2284100.0
907	2022-11-18	81.63999938964844	83.6050033569336	80.13999938964844	83.33999633789062	3125300.0
908	2022-11-21	80.26000213623047	82.51799774169922	79.7699966430664	81.20999908447266	7234000.0
909	2022-11-22	77.1500015258789	77.44000244140625	71.9000015258789	75.18000030517578	15729400.0
910	2022-11-23	76.13999938964844	77.27999877929688	74.8499984741211	76.13999938964844	4938100.0
911	2022-11-25	75.4000015258789	76.98999786376953	74.83000183105469	75.30999755859375	2658000.0
912	2022-11-28	71.58999633789062	76.5	71.30000305175781	74.72000122070312	6245400.0
913	2022-11-29	70.56999969482422	72.62000274658203	70.29000091552734	71.66000366210938	4879300.0
914	2022-11-30	75.43000030517578	75.44000244140625	69.54000091552734	70.76000213623047	6213800.0
915	2022-12-01	77.43000030517578	81.69000244140625	75.85800170898438	75.88999938964844	4777700.0
916	2022-12-02	74.30999755859375	76.36000061035156	73.8499984741211	74.58000183105469	3296300.0
917	2022-12-05	72.9000015258789	75.22000122070312	72.54000091552734	74.26000213623047	2942800.0
918	2022-12-06	71.47000122070312	73.0	70.87999725341797	72.79000091552734	2661100.0
919	2022-12-07	69.87000274658203	71.46499633789062	69.74099731445312	71.25	3422100.0
920	2022-12-08	72.36000061035156	72.41000366210938	68.87999725341797	70.12000274658203	3056300.0
921	2022-12-09	72.16000366210938	73.73999786376953	71.85399627685547	72.33000183105469	2185200.0
922	2022-12-12	73.69000244140625	73.72000122070312	70.11000061035156	70.91000366210938	2836900.0
923	2022-12-13	74.05000305175781	79.37999725341797	73.01000213623047	77.52999877929688	4017800.0
924	2022-12-14	73.22000122070312	75.08000183105469	72.02999877929688	73.6500015258789	3570300.0
925	2022-12-15	70.19999694824219	72.30999755859375	69.80999755859375	71.68000030517578	3700700.0
926	2022-12-16	69.86000061035156	70.79000091552734	69.55000305175781	69.81999969482422	4695600.0
927	2022-12-19	69.08999633789062	70.25	68.8499984741211	69.41000366210938	3182500.0
928	2022-12-20	68.55999755859375	70.33999633789062	67.91999816894531	68.44999694824219	2936000.0
929	2022-12-21	69.93000030517578	70.96199798583984	67.87999725341797	68.70999908447266	3254100.0
930	2022-12-22	65.94000244140625	68.58200073242188	64.83000183105469	68.37000274658203	4180100.0
931	2022-12-23	65.88999938964844	66.66000366210938	65.01000213623047	65.61000061035156	2209200.0
932	2022-12-27	65.45999908447266	66.18000030517578	63.54999923706055	64.75	3581800.0
933	2022-12-28	65.36000061035156	66.8499984741211	64.7699966430664	65.25	2311200.0
934	2022-12-29	68.0	68.3499984741211	66.18000030517578	66.27999877929688	2135300.0
935	2022-12-30	67.73999786376953	67.81999969482422	66.36000061035156	66.55000305175781	1874600.0
936	2023-01-03	66.66000366210938	69.33000183105469	66.16000366210938	69.01000213623047	2797600.0
937	2023-01-04	67.6500015258789	68.01000213623047	65.87999725341797	67.62000274658203	3209600.0
938	2023-01-05	65.62000274658203	67.12000274658203	64.93000030517578	66.80000305175781	2040100.0
939	2023-01-06	69.51000213623047	69.9000015258789	65.5999984741211	65.97000122070312	4079800.0
940	2023-01-09	70.08000183105469	72.1719970703125	68.57499694824219	69.80999755859375	3403000.0
941	2023-01-10	70.86000061035156	71.23999786376953	69.52999877929688	69.54000091552734	1851200.0
942	2023-01-11	70.01000213623047	71.37000274658203	68.69999694824219	70.9800033569336	3343500.0
943	2023-01-12	69.91000366210938	70.02999877929688	67.62999725341797	69.83000183105469	3177700.0
944	2023-01-13	69.48999786376953	70.5999984741211	68.62999725341797	69.08999633789062	2344200.0
945	2023-01-17	69.87000274658203	70.19999694824219	67.77999877929688	69.5	3776800.0
946	2023-01-18	67.4800033569336	71.37000274658203	67.43000030517578	71.0	3085800.0
947	2023-01-19	66.83499908447266	67.86000061035156	66.2509994506836	66.29000091552734	2180100.0
948	2023-01-20	69.5	69.7699966430664	66.68499755859375	67.08000183105469	2838600.0
949	2023-01-23	70.97000122070312	71.51000213623047	68.25	69.0	2835000.0
950	2023-01-24	69.43000030517578	71.83999633789062	69.19999694824219	70.79000091552734	2227900.0
951	2023-01-25	68.88999938964844	69.36000061035156	66.06099700927734	68.11000061035156	3202700.0
952	2023-01-26	71.58000183105469	72.37000274658203	69.76000213623047	70.43000030517578	2670000.0
953	2023-01-27	74.1500015258789	74.54000091552734	70.79000091552734	71.04000091552734	3556900.0
954	2023-01-30	73.5	78.44000244140625	73.08000183105469	73.08999633789062	7108400.0
955	2023-01-31	75.0	75.0199966430664	73.36000061035156	73.5	2832700.0
956	2023-02-01	78.11000061035156	78.5	73.9000015258789	75.4800033569336	3161100.0
957	2023-02-02	82.83999633789062	84.41999816894531	79.51000213623047	80.2300033569336	5428400.0
958	2023-02-03	79.54000091552734	81.9800033569336	78.73999786376953	79.62000274658203	3488200.0
959	2023-02-06	77.06999969482422	79.2300033569336	76.33499908447266	77.87999725341797	2862200.0
960	2023-02-07	84.66000366210938	85.12999725341797	76.01000213623047	77.48999786376953	14656800.0
961	2023-02-08	79.3499984741211	84.44000244140625	79.18000030517578	83.52999877929688	5372600.0
962	2023-02-09	76.7699966430664	80.66000366210938	76.45999908447266	80.45999908447266	4015900.0
963	2023-02-10	74.20999908447266	75.87000274658203	72.87000274658203	75.76000213623047	3305100.0
964	2023-02-13	76.4800033569336	76.51000213623047	73.5999984741211	75.0999984741211	2941300.0
965	2023-02-14	77.9000015258789	77.98500061035156	74.25	75.625	3308600.0
966	2023-02-15	80.7699966430664	80.80000305175781	76.98500061035156	77.66999816894531	2336200.0
967	2023-02-16	77.91000366210938	80.43000030517578	77.55999755859375	78.58999633789062	3205400.0
968	2023-02-17	76.11000061035156	77.0999984741211	74.30000305175781	76.91000366210938	3002100.0
969	2023-02-21	72.47000122070312	75.1500015258789	72.2699966430664	74.0199966430664	2884900.0
970	2023-02-22	73.38999938964844	74.25	72.7300033569336	73.08999633789062	4489400.0
971	2023-02-23	74.56999969482422	75.04000091552734	72.66000366210938	74.37000274658203	2948400.0
972	2023-02-24	73.93000030517578	74.56800079345703	72.19100189208984	72.4000015258789	3062800.0
973	2023-02-27	73.72000122070312	75.37100219726562	73.19999694824219	74.9000015258789	8477300.0
974	2023-02-28	74.58999633789062	76.9800033569336	72.88999938964844	75.95500183105469	18552100.0
975	2023-03-01	69.62000274658203	75.80000305175781	69.35099792480469	74.19999694824219	7258300.0
976	2023-03-02	70.62999725341797	71.30999755859375	68.9000015258789	68.9000015258789	4088700.0
977	2023-03-03	70.80999755859375	71.40499877929688	68.92500305175781	69.12999725341797	4358000.0
978	2023-03-06	71.33000183105469	73.11000061035156	70.625	71.2300033569336	3246200.0
979	2023-03-07	69.6500015258789	73.05000305175781	69.47000122070312	71.63999938964844	3100900.0
980	2023-03-08	68.91000366210938	70.33000183105469	68.29000091552734	69.91999816894531	2775800.0
981	2023-03-09	67.62000274658203	69.70999908447266	67.13999938964844	68.80999755859375	4020100.0
982	2023-03-10	67.12000274658203	68.43000030517578	64.46299743652344	66.1989974975586	5660700.0
983	2023-03-13	68.66999816894531	69.94999694824219	65.62000274658203	66.33200073242188	4290700.0
984	2023-03-14	68.98999786376953	70.80000305175781	68.19000244140625	69.98999786376953	2299400.0
985	2023-03-15	71.02999877929688	71.19999694824219	68.09500122070312	68.09500122070312	3477200.0
986	2023-03-16	70.58999633789062	72.19999694824219	69.87000274658203	71.33000183105469	4268500.0
987	2023-03-17	69.19000244140625	70.5999984741211	68.56999969482422	70.55000305175781	3763400.0
988	2023-03-20	69.30000305175781	69.33000183105469	67.4000015258789	68.87999725341797	3578300.0
989	2023-03-21	71.8499984741211	71.88999938964844	69.18000030517578	69.72000122070312	2456600.0
990	2023-03-22	68.75	72.16000366210938	68.69000244140625	71.72000122070312	2821100.0
991	2023-03-23	69.19000244140625	70.7300033569336	68.70999908447266	69.44000244140625	3849400.0
992	2023-03-24	69.04000091552734	69.05000305175781	67.76000213623047	68.25	1718600.0
993	2023-03-27	68.56999969482422	70.19999694824219	67.8499984741211	69.69000244140625	2168400.0
994	2023-03-28	68.54000091552734	68.95999908447266	67.3499984741211	68.56999969482422	2073300.0
995	2023-03-29	70.5999984741211	71.06999969482422	69.5999984741211	69.72000122070312	3027800.0
996	2023-03-30	72.04000091552734	72.91999816894531	71.22000122070312	71.60800170898438	2833900.0
997	2023-03-31	73.83999633789062	74.33000183105469	72.12999725341797	72.4800033569336	4311400.0
998	2023-04-03	73.66999816894531	73.76499938964844	72.37000274658203	73.16999816894531	2304700.0
999	2023-04-04	73.63999938964844	74.41000366210938	72.8949966430664	74.1500015258789	1812500.0
1000	2023-04-05	71.0999984741211	73.05999755859375	70.13999938964844	73.01000213623047	3576900.0
1001	2023-04-06	71.8499984741211	72.0999984741211	69.55999755859375	70.71499633789062	2074400.0
1002	2023-04-10	71.16999816894531	71.33100128173828	69.66000366210938	71.18000030517578	2137000.0
1003	2023-04-11	70.0	70.80000305175781	68.25	68.87000274658203	4037300.0
1004	2023-04-12	67.48999786376953	71.5250015258789	67.45999908447266	71.16999816894531	2906500.0
1005	2023-04-13	70.18000030517578	70.88999938964844	67.73999786376953	67.73999786376953	3255100.0
1006	2023-04-14	69.5	70.09500122070312	68.69999694824219	69.56999969482422	3706900.0
1007	2023-04-17	67.62000274658203	69.19999694824219	67.5	68.0	7925800.0
1008	2023-04-18	67.2699966430664	68.44999694824219	67.05000305175781	68.30000305175781	2548900.0
1009	2023-04-19	67.75	68.3550033569336	66.37999725341797	66.5	2903400.0
1010	2023-04-20	65.69999694824219	67.43000030517578	65.62999725341797	66.76000213623047	3399900.0
1011	2023-04-21	63.97999954223633	65.7699966430664	63.77000045776367	65.5	4619400.0
1012	2023-04-24	65.80000305175781	67.66999816894531	62.61000061035156	63.90999984741211	12934600.0
1013	2023-04-25	63.04999923706055	65.18199920654297	63.02000045776367	65.01000213623047	4299200.0
1014	2023-04-26	61.43000030517578	64.4800033569336	60.90999984741211	64.16000366210938	4203300.0
1015	2023-04-27	61.290000915527344	62.404998779296875	61.189998626708984	62.040000915527344	3853200.0
1016	2023-04-28	61.43000030517578	61.959999084472656	60.45000076293945	61.290000915527344	4256300.0
1017	2023-05-01	61.68000030517578	61.94499969482422	61.04999923706055	61.400001525878906	2687700.0
1018	2023-05-02	61.189998626708984	62.018001556396484	60.869998931884766	61.369998931884766	3202700.0
1019	2023-05-03	60.81999969482422	61.91999816894531	60.479000091552734	61.43000030517578	3585500.0
1020	2023-05-04	62.220001220703125	63.099998474121094	60.529998779296875	60.529998779296875	3800600.0
1021	2023-05-05	63.400001525878906	64.08000183105469	62.849998474121094	63.130001068115234	3189100.0
1022	2023-05-08	62.93000030517578	63.95000076293945	62.5	63.45000076293945	2791200.0
1023	2023-05-09	63.560001373291016	64.55000305175781	62.209999084472656	62.2599983215332	4133900.0
1024	2023-05-10	64.43000030517578	65.66999816894531	64.05000305175781	64.13999938964844	3533400.0
1025	2023-05-11	64.44999694824219	65.05000305175781	63.720001220703125	64.7300033569336	2344200.0
1026	2023-05-12	63.689998626708984	64.41000366210938	63.290000915527344	64.41000366210938	2652900.0
1027	2023-05-15	66.02999877929688	66.05000305175781	63.29999923706055	63.400001525878906	3559800.0
1028	2023-05-16	65.98999786376953	66.58999633789062	65.5199966430664	65.86000061035156	2829500.0
1029	2023-05-17	67.8499984741211	67.94999694824219	64.91000366210938	66.08999633789062	4060200.0
1030	2023-05-18	69.52999877929688	69.66999816894531	67.62999725341797	67.83000183105469	3934600.0
1031	2023-05-19	69.37000274658203	70.11900329589844	68.7699966430664	69.16999816894531	3778300.0
1032	2023-05-22	71.41000366210938	71.98999786376953	68.8499984741211	69.3499984741211	9631800.0
1033	2023-05-23	65.6500015258789	69.0999984741211	65.18000030517578	69.0	16952700.0
1034	2023-05-24	62.630001068115234	66.44999694824219	62.349998474121094	64.9000015258789	7582600.0
1035	2023-05-25	65.12000274658203	65.55000305175781	61.560001373291016	62.45000076293945	6533200.0
1036	2023-05-26	66.2699966430664	68.4800033569336	65.1500015258789	65.43000030517578	5949600.0
1037	2023-05-30	65.68000030517578	67.25900268554688	63.93000030517578	67.0	4622300.0
1038	2023-05-31	67.12999725341797	67.3499984741211	65.05999755859375	65.36000061035156	5525800.0
1039	2023-06-01	67.83000183105469	68.7300033569336	66.06999969482422	66.16999816894531	3369000.0
1040	2023-06-02	67.08999633789062	69.08999633789062	67.02999877929688	68.76000213623047	3735000.0
1041	2023-06-05	69.0199966430664	69.68000030517578	65.00499725341797	66.75	8417400.0
1042	2023-06-06	69.5	69.69999694824219	68.04000091552734	68.44000244140625	3752500.0
1043	2023-06-07	66.5	70.83000183105469	66.06500244140625	69.9800033569336	5368900.0
1044	2023-06-08	66.73999786376953	67.16999816894531	65.9209976196289	66.5	2889300.0
1045	2023-06-09	67.13999938964844	68.83999633789062	66.5999984741211	68.05000305175781	4058900.0
1046	2023-06-12	69.18000030517578	70.3499984741211	66.66000366210938	67.13999938964844	5276200.0
1047	2023-06-13	68.81999969482422	69.88999938964844	68.41999816894531	69.43000030517578	4048000.0
1048	2023-06-14	68.4000015258789	69.08000183105469	66.94000244140625	68.43000030517578	3658800.0
1049	2023-06-15	69.94000244140625	70.3499984741211	67.66000366210938	67.73999786376953	3164200.0
1050	2023-06-16	70.05999755859375	70.47000122070312	69.01000213623047	70.12000274658203	4804100.0
1051	2023-06-20	70.55999755859375	71.48999786376953	69.05999755859375	69.20999908447266	4056000.0
1052	2023-06-21	66.93000030517578	71.0	66.8499984741211	70.51000213623047	4120000.0
1053	2023-06-22	67.44999694824219	67.4800033569336	65.61000061035156	66.58999633789062	2319700.0
1054	2023-06-23	66.62000274658203	67.48500061035156	65.76000213623047	66.4800033569336	5295000.0
1055	2023-06-26	66.62000274658203	67.86000061035156	66.41000366210938	66.54000091552734	2457100.0
1056	2023-06-27	68.05000305175781	68.33999633789062	66.62000274658203	67.02999877929688	2866700.0
1057	2023-06-28	68.69000244140625	69.05999755859375	67.54499816894531	67.97000122070312	2466800.0
1058	2023-06-29	67.5999984741211	68.55000305175781	67.1500015258789	68.55000305175781	2572000.0
1059	2023-06-30	67.87999725341797	68.55500030517578	67.62999725341797	68.52999877929688	2055000.0
1060	2023-07-03	68.29000091552734	69.31999969482422	67.7300033569336	67.7300033569336	1623100.0
1061	2023-07-05	67.6500015258789	68.34700012207031	67.18000030517578	67.81999969482422	2228300.0
1062	2023-07-06	64.69000244140625	66.59300231933594	64.33000183105469	66.37000274658203	3178300.0
1063	2023-07-07	65.66999816894531	66.22000122070312	64.55000305175781	64.73999786376953	2184800.0
1064	2023-07-10	67.62000274658203	67.66000366210938	64.5999984741211	64.69999694824219	3439400.0
1065	2023-07-11	69.73999786376953	69.88500213623047	67.66000366210938	67.73999786376953	3459000.0
1066	2023-07-12	69.80000305175781	70.94999694824219	68.94000244140625	70.25	3062600.0
1067	2023-07-13	71.23999786376953	71.44599914550781	69.19999694824219	70.29000091552734	3309000.0
1068	2023-07-14	70.58999633789062	71.98999786376953	70.19000244140625	71.5	3854900.0
1069	2023-07-17	72.83999633789062	73.45999908447266	70.05000305175781	70.44000244140625	4514600.0
1070	2023-07-18	72.27999877929688	73.87999725341797	71.30899810791016	73.02999877929688	4008500.0
1071	2023-07-19	73.91999816894531	75.0999984741211	72.66000366210938	72.9000015258789	4190700.0
1072	2023-07-20	69.80000305175781	73.34500122070312	69.79000091552734	72.66999816894531	3118100.0
1073	2023-07-21	71.02999877929688	71.48999786376953	70.04000091552734	70.43000030517578	5676600.0
1074	2023-07-24	69.51000213623047	71.5999984741211	69.2699966430664	71.0	2884400.0
1075	2023-07-25	69.33000183105469	70.6050033569336	69.27999877929688	69.94999694824219	2341000.0
1076	2023-07-26	71.0999984741211	71.37000274658203	68.53500366210938	69.0	2885300.0
1077	2023-07-27	72.38999938964844	74.55000305175781	71.98999786376953	72.18000030517578	3944100.0
1078	2023-07-28	73.08000183105469	74.55000305175781	72.8499984741211	73.3499984741211	2742200.0
1079	2023-07-31	73.3499984741211	74.18900299072266	72.86499786376953	73.27999877929688	3002000.0
1080	2023-08-01	72.91000366210938	73.04000091552734	71.87000274658203	72.93000030517578	2064400.0
1081	2023-08-02	69.88999938964844	71.5199966430664	69.68000030517578	71.5199966430664	3067000.0
1082	2023-08-03	69.88999938964844	70.62000274658203	69.05000305175781	69.0999984741211	1945000.0
1083	2023-08-04	69.05999755859375	70.94999694824219	69.04000091552734	70.30000305175781	3077200.0
1084	2023-08-07	68.66000366210938	69.19000244140625	67.62999725341797	69.08999633789062	2459000.0
1085	2023-08-08	67.55000305175781	67.91999816894531	65.70999908447266	67.47000122070312	3562000.0
1086	2023-08-09	66.55000305175781	67.61000061035156	66.1500015258789	67.51000213623047	2142900.0
1087	2023-08-10	67.47000122070312	68.78900146484375	66.9749984741211	67.80999755859375	1976400.0
1088	2023-08-11	66.5999984741211	67.25	66.2300033569336	66.55000305175781	1507100.0
1089	2023-08-14	67.55000305175781	67.55999755859375	65.58999633789062	66.19999694824219	2202300.0
1090	2023-08-15	66.05999755859375	67.41000366210938	65.94999694824219	67.0	2567500.0
1091	2023-08-16	65.375	66.70999908447266	65.36000061035156	65.7300033569336	2080800.0
1092	2023-08-17	65.36000061035156	66.33999633789062	65.18000030517578	65.23999786376953	2315600.0
1093	2023-08-18	66.29000091552734	66.82499694824219	64.33000183105469	64.44999694824219	3202900.0
1094	2023-08-21	67.2699966430664	67.94000244140625	66.5	66.55000305175781	9917400.0
1095	2023-08-22	65.83000183105469	67.37000274658203	63.584999084472656	67.18000030517578	13083400.0
1096	2023-08-23	68.16999816894531	69.54000091552734	66.1500015258789	66.25	7339600.0
1097	2023-08-24	66.94999694824219	69.19000244140625	66.94000244140625	69.18000030517578	2956400.0
1098	2023-08-25	67.69999694824219	67.95999908447266	66.51000213623047	66.66999816894531	2454200.0
1099	2023-08-28	67.56999969482422	68.55500030517578	67.19499969482422	68.2300033569336	1841300.0
1100	2023-08-29	68.80999755859375	68.91999816894531	66.86000061035156	67.41000366210938	2446200.0
1101	2023-08-30	68.66999816894531	69.2699966430664	67.91000366210938	68.54000091552734	2080600.0
1102	2023-08-31	71.02999877929688	72.55000305175781	68.79000091552734	69.16000366210938	6456800.0
1103	2023-09-01	71.72000122070312	72.41500091552734	71.42500305175781	71.79000091552734	4024300.0
1104	2023-09-05	73.27999877929688	75.90499877929688	70.72000122070312	70.9800033569336	9151400.0
1105	2023-09-06	74.0	74.08000183105469	72.5999984741211	73.0	3579900.0
1106	2023-09-07	73.68000030517578	74.81999969482422	72.33999633789062	73.19000244140625	3948300.0
1107	2023-09-08	72.05999755859375	73.80000305175781	71.63999938964844	73.68000030517578	3882800.0
1108	2023-09-11	71.77999877929688	72.91000366210938	71.12999725341797	71.58000183105469	4245300.0
1109	2023-09-12	70.2699966430664	71.77999877929688	70.25	70.69000244140625	2880400.0
1110	2023-09-13	69.83999633789062	70.3499984741211	68.80999755859375	70.0199966430664	3349000.0
1111	2023-09-14	71.56999969482422	71.87999725341797	70.0	70.02999877929688	3201400.0
1112	2023-09-15	71.11000061035156	72.44999694824219	70.6510009765625	71.56999969482422	6238300.0
1113	2023-09-18	70.62999725341797	71.12000274658203	69.77999877929688	70.80999755859375	1958700.0
1114	2023-09-19	69.33999633789062	70.55000305175781	68.63999938964844	70.12000274658203	2399000.0
1115	2023-09-20	68.80000305175781	70.05000305175781	68.7699966430664	69.5	2213800.0
1116	2023-09-21	68.30999755859375	68.9000015258789	67.86000061035156	68.0	3413900.0
1117	2023-09-22	68.8499984741211	69.7300033569336	68.4000015258789	68.5	2496500.0
1118	2023-09-25	68.6500015258789	69.16000366210938	68.19999694824219	68.25	1853600.0
1119	2023-09-26	68.30000305175781	69.16000366210938	68.02999877929688	68.19000244140625	2262400.0
1120	2023-09-27	67.31999969482422	68.95999908447266	66.51000213623047	68.94000244140625	2617700.0
1121	2023-09-28	68.33000183105469	68.56999969482422	66.41000366210938	67.0	1829000.0
1122	2023-09-29	69.94000244140625	71.08399963378906	69.12000274658203	69.12999725341797	2824700.0
1123	2023-10-02	70.11000061035156	71.375	69.47000122070312	69.93000030517578	2458800.0
1124	2023-10-03	68.04000091552734	70.25	67.68000030517578	69.58000183105469	3258400.0
1125	2023-10-04	66.05999755859375	68.87999725341797	65.5199966430664	68.67900085449219	4689500.0
1126	2023-10-05	64.5199966430664	66.05999755859375	64.1500015258789	65.94999694824219	3951300.0
1127	2023-10-06	65.4800033569336	65.80400085449219	63.68199920654297	63.68199920654297	3237400.0
1128	2023-10-09	66.0999984741211	66.12999725341797	63.529998779296875	63.970001220703125	3389100.0
1129	2023-10-10	67.27999877929688	67.88999938964844	65.85800170898438	66.0	2416200.0
1130	2023-10-11	64.81999969482422	67.58999633789062	64.77999877929688	67.43000030517578	3142900.0
1131	2023-10-12	63.470001220703125	64.93000030517578	62.66999816894531	64.93000030517578	3069800.0
1132	2023-10-13	62.75	63.70000076293945	62.14500045776367	63.41999816894531	2809800.0
1133	2023-10-16	63.18000030517578	63.59000015258789	62.439998626708984	63.060001373291016	2379000.0
1134	2023-10-17	63.84000015258789	64.91999816894531	62.652000427246094	62.68000030517578	3031800.0
1135	2023-10-18	62.970001220703125	63.810001373291016	62.790000915527344	63.31999969482422	1951500.0
1136	2023-10-19	62.36000061035156	63.96799850463867	62.119998931884766	63.43000030517578	1651400.0
1137	2023-10-20	61.709999084472656	62.650001525878906	61.40999984741211	62.41999816894531	2476300.0
1138	2023-10-23	61.130001068115234	62.040000915527344	60.900001525878906	61.099998474121094	2046200.0
1139	2023-10-24	62.13999938964844	62.8650016784668	61.4900016784668	61.4900016784668	2419900.0
1140	2023-10-25	60.349998474121094	61.78499984741211	60.27000045776367	61.400001525878906	3097600.0
1141	2023-10-26	59.5	60.970001220703125	58.869998931884766	60.45000076293945	2493400.0
1142	2023-10-27	59.290000915527344	60.14400100708008	59.0	59.959999084472656	1818300.0
1143	2023-10-30	60.0	60.52000045776367	59.0	59.56999969482422	2174500.0
1144	2023-10-31	59.97999954223633	60.43000030517578	59.4900016784668	60.220001220703125	1734600.0
1145	2023-11-01	60.029998779296875	60.361000061035156	59.349998474121094	60.0	2108000.0
1146	2023-11-02	61.279998779296875	61.70000076293945	60.345001220703125	61.0	3031300.0
1147	2023-11-03	62.9900016784668	63.314998626708984	61.755001068115234	61.97999954223633	3147400.0
1148	2023-11-06	61.81999969482422	63.310001373291016	61.22999954223633	63.13999938964844	3058100.0
1149	2023-11-07	62.689998626708984	63.209999084472656	61.9900016784668	62.459999084472656	2375300.0
1150	2023-11-08	61.83000183105469	62.689998626708984	61.5	62.41999816894531	1993800.0
1151	2023-11-09	60.650001525878906	62.0	60.619998931884766	61.97999954223633	2581500.0
1152	2023-11-10	62.060001373291016	62.220001220703125	60.2400016784668	60.66999816894531	2672700.0
1153	2023-11-13	61.540000915527344	62.439998626708984	61.31999969482422	61.959999084472656	2258500.0
1154	2023-11-14	62.77000045776367	64.05000305175781	62.06999969482422	63.0	4447000.0
1155	2023-11-15	63.7400016784668	65.4000015258789	63.150001525878906	63.15999984741211	3720400.0
1156	2023-11-16	63.400001525878906	63.97999954223633	63.09600067138672	63.290000915527344	2441100.0
1157	2023-11-17	64.12000274658203	64.76000213623047	63.56999969482422	64.43000030517578	4208900.0
1158	2023-11-20	66.0	66.08000183105469	64.4800033569336	64.58999633789062	10633100.0
1159	2023-11-21	65.94000244140625	66.55000305175781	61.83000183105469	63.65999984741211	13812400.0
1160	2023-11-22	63.83000183105469	66.52999877929688	63.77000045776367	66.05000305175781	5094700.0
1161	2023-11-24	64.52999877929688	64.9800033569336	63.81999969482422	64.02999877929688	1842300.0
1162	2023-11-27	65.55000305175781	65.72699737548828	64.05999755859375	64.38999938964844	3830000.0
1163	2023-11-28	67.52999877929688	67.63999938964844	64.91000366210938	65.29000091552734	5131900.0
1164	2023-11-29	67.94999694824219	69.08999633789062	67.86000061035156	68.43000030517578	3554600.0
1165	2023-11-30	67.83000183105469	68.68000030517578	67.25	68.38999938964844	3923800.0
1166	2023-12-01	70.29000091552734	70.45999908447266	67.58000183105469	67.76000213623047	4477100.0
1167	2023-12-04	68.16000366210938	70.26000213623047	65.5999984741211	69.80000305175781	8401100.0
1168	2023-12-05	68.72000122070312	69.26000213623047	67.08999633789062	67.91000366210938	3753100.0
1169	2023-12-06	70.94000244140625	71.44000244140625	68.75	69.58000183105469	4731900.0
1170	2023-12-07	71.93000030517578	72.04000091552734	70.62999725341797	71.0	4312500.0
1171	2023-12-08	73.05999755859375	73.95999908447266	71.16999816894531	71.69999694824219	5028100.0
1172	2023-12-11	72.58000183105469	73.73999786376953	70.94999694824219	71.81999969482422	6531300.0
1173	2023-12-12	71.27999877929688	72.16999816894531	71.02999877929688	71.9800033569336	4712800.0
1174	2023-12-13	71.22000122070312	71.3499984741211	68.8499984741211	71.30999755859375	4510700.0
1175	2023-12-14	72.13999938964844	73.94000244140625	71.51000213623047	72.12000274658203	5929600.0
1176	2023-12-15	71.56999969482422	72.45999908447266	70.96499633789062	72.25	19845000.0
1177	2023-12-18	71.36000061035156	72.63999938964844	70.81700134277344	70.86000061035156	2967400.0
1178	2023-12-19	72.41999816894531	72.79000091552734	71.4000015258789	71.56999969482422	3014000.0
1179	2023-12-20	69.86000061035156	71.77999877929688	69.8499984741211	71.33000183105469	3512700.0
1180	2023-12-21	71.9000015258789	72.04000091552734	70.26000213623047	70.58000183105469	3798700.0
1181	2023-12-22	72.5	72.83999633789062	71.66500091552734	72.12000274658203	2383600.0
1182	2023-12-26	74.20999908447266	74.3499984741211	72.37000274658203	72.61000061035156	2939900.0
1183	2023-12-27	73.7300033569336	74.7699966430664	73.16000366210938	74.30000305175781	2392300.0
1184	2023-12-28	73.08999633789062	74.0	72.91999816894531	73.7699966430664	2330200.0
1185	2023-12-29	71.91000366210938	73.5979995727539	71.80999755859375	72.9800033569336	2425900.0
1186	2024-01-02	69.1500015258789	71.4469985961914	69.0	71.0999984741211	2869400.0
1187	2024-01-03	67.16999816894531	68.48999786376953	67.11499786376953	68.30999755859375	2493500.0
1188	2024-01-04	66.9000015258789	67.54000091552734	66.4000015258789	67.0	1962100.0
1189	2024-01-05	66.95999908447266	68.02999877929688	66.47000122070312	66.52999877929688	1958800.0
1190	2024-01-08	68.38999938964844	68.95500183105469	66.77999877929688	67.19999694824219	2341300.0
1191	2024-01-09	68.30999755859375	68.93000030517578	67.20999908447266	67.45999908447266	2178200.0
1192	2024-01-10	68.18000030517578	68.30000305175781	67.58000183105469	68.25	2078300.0
1193	2024-01-11	68.5	68.68299865722656	66.97000122070312	68.33999633789062	3334700.0
1194	2024-01-12	70.45999908447266	71.5	68.69000244140625	68.69000244140625	4035600.0
1195	2024-01-16	69.0999984741211	70.41000366210938	68.16000366210938	69.9000015258789	3503200.0
1196	2024-01-17	67.94999694824219	68.16999816894531	66.40499877929688	68.13999938964844	2357300.0
1197	2024-01-18	67.31999969482422	67.9800033569336	66.44999694824219	67.5199966430664	2611200.0
1198	2024-01-19	69.04000091552734	69.04000091552734	67.11000061035156	67.66000366210938	2098700.0
1199	2024-01-22	69.58999633789062	70.66000366210938	69.04000091552734	69.52999877929688	2493800.0
1200	2024-01-23	69.62999725341797	69.9000015258789	69.11000061035156	69.58999633789062	2373100.0
1201	2024-01-24	69.04000091552734	70.5999984741211	68.92400360107422	70.41999816894531	1944300.0
1202	2024-01-25	67.41999816894531	69.5	67.18499755859375	69.5	2670000.0
1203	2024-01-26	67.73999786376953	68.75	67.22000122070312	67.33000183105469	2112100.0
1204	2024-01-29	68.93000030517578	69.0999984741211	67.58999633789062	67.58999633789062	2655700.0
1205	2024-01-30	67.18000030517578	68.80000305175781	67.13999938964844	68.33000183105469	2418900.0
1206	2024-01-31	64.61000061035156	66.37999725341797	64.57499694824219	66.25	4178200.0
1207	2024-02-01	64.8499984741211	65.6500015258789	64.12999725341797	64.77999877929688	4066500.0
1208	2024-02-02	64.2699966430664	64.79000091552734	63.36000061035156	64.27999877929688	4005800.0
1209	2024-02-05	63.689998626708984	64.0199966430664	63.349998474121094	63.93000030517578	2597100.0
1210	2024-02-06	63.599998474121094	64.13999938964844	63.209999084472656	63.529998779296875	3031200.0
1211	2024-02-07	63.880001068115234	64.25	63.060001373291016	64.18000030517578	2738600.0
1212	2024-02-08	63.900001525878906	64.06999969482422	63.06999969482422	63.689998626708984	3304500.0
1213	2024-02-09	65.69999694824219	66.5	64.01000213623047	64.20999908447266	4302100.0
1214	2024-02-12	64.4800033569336	66.1500015258789	64.44999694824219	65.72000122070312	3077300.0
1215	2024-02-13	63.65999984741211	64.05000305175781	62.810001373291016	63.0	3230000.0
1216	2024-02-14	64.13999938964844	64.4800033569336	63.5099983215332	64.33999633789062	1811000.0
1217	2024-02-15	64.04000091552734	64.7300033569336	63.7400016784668	64.3499984741211	1917700.0
1218	2024-02-16	62.119998931884766	63.7599983215332	62.08000183105469	63.380001068115234	4125600.0
1219	2024-02-20	61.31999969482422	61.91999816894531	60.474998474121094	61.70000076293945	3742800.0
1220	2024-02-21	61.349998474121094	61.41999816894531	60.13999938964844	60.41999816894531	3343800.0
1221	2024-02-22	62.119998931884766	62.18000030517578	60.939998626708984	61.93000030517578	3383300.0
1222	2024-02-23	63.400001525878906	63.46500015258789	62.29999923706055	62.5	3518800.0
1223	2024-02-26	63.119998931884766	64.31999969482422	62.94499969482422	63.650001525878906	13348800.0
1224	2024-02-27	68.16999816894531	69.4800033569336	65.05999755859375	67.1500015258789	18558000.0
1225	2024-02-28	69.62000274658203	70.61000061035156	67.56500244140625	67.7300033569336	8100900.0
1226	2024-02-29	70.7300033569336	71.30000305175781	69.06999969482422	70.0	5830400.0
1227	2024-03-01	70.91000366210938	71.19999694824219	70.125	70.9800033569336	4271900.0
1228	2024-03-04	69.70999908447266	70.91999816894531	69.48999786376953	70.91000366210938	5257900.0
1229	2024-03-05	66.48999786376953	69.19000244140625	66.05999755859375	68.7300033569336	4874600.0
1230	2024-03-06	66.41999816894531	67.77999877929688	66.30999755859375	67.19000244140625	2925100.0
1231	2024-03-07	67.02999877929688	67.45999908447266	66.55000305175781	66.55000305175781	2483500.0
1232	2024-03-08	67.16000366210938	68.28600311279297	67.1500015258789	67.66000366210938	2982200.0
1233	2024-03-11	69.68000030517578	70.26000213623047	67.12999725341797	67.19000244140625	4434000.0
1234	2024-03-12	69.87999725341797	70.56999969482422	69.30000305175781	70.0	3160600.0
1235	2024-03-13	68.44000244140625	69.94999694824219	68.33999633789062	69.73999786376953	2402900.0
1236	2024-03-14	67.26000213623047	68.87999725341797	66.87000274658203	68.55999755859375	1902800.0
1237	2024-03-15	65.95999908447266	67.61000061035156	65.88999938964844	66.73999786376953	5674700.0
1238	2024-03-18	66.2300033569336	67.22000122070312	66.0	66.30999755859375	2132700.0
1239	2024-03-19	66.52999877929688	67.0	65.3499984741211	65.5	2341900.0
1240	2024-03-20	66.86000061035156	67.26000213623047	65.97000122070312	66.66000366210938	1594900.0
1241	2024-03-21	66.54000091552734	67.2699966430664	66.41999816894531	67.2699966430664	1702400.0
1242	2024-03-22	65.95999908447266	66.41000366210938	65.58000183105469	66.3499984741211	1521200.0
1243	2024-03-25	66.70999908447266	66.94000244140625	65.3499984741211	65.8499984741211	2227000.0
1244	2024-03-26	66.3499984741211	67.3949966430664	66.18499755859375	67.0	1642100.0
1245	2024-03-27	66.62000274658203	66.95999908447266	65.93000030517578	66.61000061035156	1882900.0
1246	2024-03-28	65.37000274658203	66.86000061035156	65.33000183105469	66.86000061035156	2605800.0
1247	2024-04-01	64.7300033569336	67.04000091552734	64.61900329589844	67.04000091552734	2955100.0
1248	2024-04-02	63.779998779296875	64.0999984741211	63.22999954223633	63.5099983215332	2927700.0
1249	2024-04-03	63.220001220703125	63.849998474121094	63.0099983215332	63.470001220703125	2831600.0
1250	2024-04-04	63.279998779296875	64.33000183105469	63.029998779296875	63.5099983215332	2614500.0
1251	2024-04-05	62.939998626708984	63.41999816894531	62.617000579833984	63.06999969482422	2291400.0
1252	2024-04-08	63.0099983215332	63.65999984741211	61.70000076293945	62.220001220703125	3309100.0
1253	2024-04-09	63.849998474121094	64.62999725341797	62.810001373291016	62.970001220703125	3284100.0
1254	2024-04-10	62.220001220703125	62.900001525878906	61.54999923706055	62.400001525878906	3166200.0
1255	2024-04-11	62.52000045776367	62.81999969482422	62.02000045776367	62.69900131225586	2009200.0
1256	2024-04-12	61.630001068115234	62.5	61.56999969482422	62.06999969482422	2700500.0
1257	2024-04-15	60.2400016784668	61.792999267578125	59.7599983215332	61.709999084472656	3361200.0
1258	2024-04-16	59.279998779296875	60.279998779296875	59.2599983215332	60.20000076293945	2241800.0
1259	2024-04-17	59.08000183105469	59.790000915527344	59.0099983215332	59.279998779296875	2034200.0
1260	2024-04-18	59.939998626708984	60.75	59.61000061035156	60.25	4223900.0
1261	2024-04-19	59.45000076293945	60.209999084472656	59.07500076293945	59.810001373291016	2492500.0
1262	2024-04-22	59.540000915527344	60.06999969482422	58.880001068115234	59.939998626708984	2905900.0
1263	2024-04-23	61.619998931884766	61.7599983215332	59.625	59.630001068115234	3891000.0
1264	2024-04-24	61.650001525878906	62.16999816894531	60.97999954223633	61.90999984741211	3215300.0
1265	2024-04-25	61.040000915527344	61.15999984741211	60.31999969482422	60.400001525878906	2518200.0
1266	2024-04-26	62.0	62.060001373291016	61.2599983215332	61.439998626708984	2801200.0
1267	2024-04-29	63.31999969482422	63.82899856567383	62.5	62.5	3034900.0
1268	2024-04-30	61.099998474121094	62.95000076293945	60.88999938964844	62.709999084472656	2544700.0
1269	2024-05-01	61.61000061035156	62.290000915527344	60.689998626708984	60.900001525878906	2445800.0
1270	2024-05-02	62.83000183105469	63.18000030517578	61.79999923706055	62.29999923706055	2731800.0
1271	2024-05-03	61.81999969482422	63.77000045776367	61.34000015258789	63.529998779296875	3041900.0
1272	2024-05-06	61.81999969482422	62.2400016784668	61.53099822998047	61.81999969482422	2825500.0
1273	2024-05-07	62.13999938964844	62.36000061035156	61.7599983215332	61.959999084472656	2261600.0
1274	2024-05-08	61.22999954223633	63.040000915527344	61.02000045776367	61.650001525878906	2697200.0
1275	2024-05-09	61.130001068115234	62.1150016784668	61.029998779296875	61.130001068115234	2525300.0
1276	2024-05-10	61.970001220703125	62.08000183105469	61.20000076293945	61.279998779296875	2242500.0
1277	2024-05-13	63.11000061035156	63.459999084472656	62.18000030517578	62.290000915527344	2894100.0
1278	2024-05-14	63.529998779296875	64.16999816894531	63.09000015258789	63.75	2788100.0
1279	2024-05-15	63.810001373291016	64.19400024414062	62.77000045776367	64.1500015258789	2387200.0
1280	2024-05-16	63.959999084472656	64.13999938964844	63.09000015258789	63.54999923706055	2612000.0
1281	2024-05-17	64.16000366210938	64.18000030517578	63.52000045776367	63.61000061035156	3152100.0
1282	2024-05-20	64.08999633789062	64.5	63.56999969482422	64.12000274658203	6125600.0
1283	2024-05-21	63.86000061035156	65.4000015258789	62.61000061035156	62.810001373291016	8015200.0
1284	2024-05-22	64.37999725341797	65.19999694824219	63.54999923706055	64.0	2986200.0
1285	2024-05-23	62.41999816894531	64.68000030517578	62.189998626708984	64.63999938964844	3007500.0
1286	2024-05-24	63.0099983215332	63.45000076293945	62.16999816894531	62.16999816894531	7322100.0
1287	2024-05-28	62.060001373291016	63.09000015258789	61.70000076293945	62.959999084472656	2994000.0
1288	2024-05-29	61.36000061035156	61.88999938964844	61.209999084472656	61.41999816894531	2351100.0
1289	2024-05-30	60.529998779296875	61.58000183105469	60.10499954223633	61.349998474121094	3402300.0
1290	2024-05-31	61.34000015258789	61.41999816894531	60.20000076293945	60.650001525878906	4489100.0
1291	2024-06-03	61.72999954223633	62.48500061035156	61.470001220703125	61.79999923706055	2873300.0
1292	2024-06-04	61.529998779296875	62.099998474121094	61.31999969482422	61.599998474121094	2063800.0
1293	2024-06-05	62.09000015258789	62.45000076293945	61.625	61.779998779296875	2566400.0
1294	2024-06-06	63.11000061035156	63.779998779296875	61.89500045776367	62.0	3201400.0
1295	2024-06-07	62.84000015258789	63.435001373291016	62.58000183105469	62.779998779296875	2514300.0
1296	2024-06-10	62.959999084472656	63.31999969482422	62.41999816894531	62.43000030517578	3631500.0
1297	2024-06-11	62.849998474121094	63.22999954223633	61.709999084472656	62.9900016784668	1963900.0
1298	2024-06-12	60.52000045776367	63.50400161743164	60.349998474121094	63.4900016784668	3725000.0
1299	2024-06-13	57.939998626708984	60.5	57.93000030517578	60.2599983215332	4662600.0
1300	2024-06-14	57.7400016784668	58.15999984741211	57.33000183105469	57.93000030517578	3014700.0
1301	2024-06-17	56.95000076293945	57.56999969482422	56.404998779296875	57.400001525878906	4355900.0
1302	2024-06-18	56.209999084472656	57.310001373291016	56.09000015258789	57.130001068115234	3217800.0
1303	2024-06-20	58.310001373291016	58.369998931884766	55.630001068115234	56.119998931884766	4351000.0
1304	2024-06-21	58.880001068115234	59.20000076293945	57.76499938964844	58.0	9509900.0
1305	2024-06-24	57.810001373291016	58.900001525878906	57.439998626708984	58.61000061035156	3511100.0
1306	2024-06-25	57.790000915527344	58.29999923706055	57.369998931884766	57.709999084472656	2455400.0
1307	2024-06-26	57.540000915527344	57.95000076293945	57.279998779296875	57.790000915527344	2541000.0
1308	2024-06-27	58.470001220703125	58.505001068115234	56.95000076293945	57.40999984741211	4181500.0
1309	2024-06-28	59.189998626708984	59.68000030517578	58.54999923706055	58.66999816894531	3749400.0
1310	2024-07-01	59.209999084472656	59.40599822998047	58.83100128173828	59.099998474121094	1937900.0
1311	2024-07-02	58.34000015258789	59.86000061035156	58.290000915527344	59.369998931884766	1922400.0
1312	2024-07-03	58.630001068115234	58.779998779296875	58.16999816894531	58.27000045776367	1415900.0
1313	2024-07-05	58.2599983215332	58.90999984741211	58.220001220703125	58.689998626708984	1958100.0
1314	2024-07-08	57.400001525878906	58.31999969482422	57.22999954223633	58.185001373291016	2882500.0
1315	2024-07-09	56.880001068115234	57.68000030517578	56.7400016784668	57.150001525878906	3946200.0
1316	2024-07-10	56.0	57.04999923706055	55.779998779296875	56.70000076293945	4015100.0
1317	2024-07-11	56.599998474121094	57.38999938964844	56.060001373291016	56.060001373291016	3515300.0
1318	2024-07-12	57.58000183105469	57.72999954223633	56.47999954223633	56.61000061035156	3438000.0
1319	2024-07-15	58.32500076293945	59.029998779296875	57.470001220703125	57.63999938964844	3053100.0
1320	2024-07-16	59.15999984741211	59.189998626708984	58.1150016784668	58.25	2449600.0
1321	2024-07-17	59.099998474121094	59.380001068115234	58.630001068115234	58.88999938964844	2352300.0
1322	2024-07-18	59.150001525878906	59.7400016784668	58.790000915527344	59.0	2342500.0
1323	2024-07-19	58.869998931884766	59.09000015258789	58.27000045776367	58.83000183105469	1857400.0
1324	2024-07-22	58.63999938964844	59.25	58.130001068115234	59.130001068115234	1985500.0
1325	2024-07-23	59.41999816894531	59.91999816894531	58.470001220703125	58.470001220703125	2466300.0
1326	2024-07-24	58.15999984741211	59.650001525878906	58.0	59.22999954223633	2495100.0
1327	2024-07-25	59.61000061035156	60.47999954223633	57.97999954223633	58.290000915527344	3238900.0
1328	2024-07-26	60.09000015258789	60.64799880981445	59.59000015258789	59.91999816894531	1906300.0
1329	2024-07-29	60.31999969482422	60.619998931884766	59.959999084472656	60.40999984741211	1636500.0
1330	2024-07-30	61.04999923706055	61.2599983215332	59.91999816894531	60.209999084472656	1805300.0
1331	2024-07-31	60.400001525878906	62.220001220703125	60.290000915527344	61.45000076293945	3187500.0
1332	2024-08-01	58.970001220703125	60.790000915527344	58.84000015258789	60.439998626708984	2449900.0
1333	2024-08-02	58.4900016784668	58.869998931884766	57.31999969482422	58.09000015258789	2365100.0
1334	2024-08-05	55.630001068115234	56.869998931884766	55.599998474121094	56.630001068115234	3765300.0
1335	2024-08-06	55.83000183105469	56.68000030517578	55.61000061035156	55.880001068115234	3303500.0
1336	2024-08-07	55.720001220703125	57.43000030517578	55.619998931884766	56.4900016784668	2838300.0
1337	2024-08-08	56.209999084472656	56.56999969482422	56.0	56.36000061035156	2311500.0
1338	2024-08-09	56.380001068115234	56.529998779296875	55.54999923706055	56.16999816894531	1742400.0
1339	2024-08-12	55.31999969482422	56.5	55.060001373291016	56.349998474121094	2357200.0
1340	2024-08-13	56.650001525878906	56.66999816894531	55.279998779296875	55.4900016784668	2494900.0
1341	2024-08-14	57.0	57.060001373291016	56.119998931884766	56.40999984741211	1615900.0
1342	2024-08-15	57.849998474121094	58.13999938964844	57.5099983215332	57.72999954223633	3151800.0
1343	2024-08-16	58.06999969482422	58.2599983215332	57.233001708984375	57.52000045776367	1735000.0
1344	2024-08-19	59.81999969482422	59.869998931884766	58.4900016784668	58.5	2679700.0
1345	2024-08-20	59.130001068115234	59.970001220703125	58.779998779296875	59.61000061035156	2224200.0
1346	2024-08-21	60.22999954223633	60.2599983215332	59.349998474121094	59.619998931884766	7107300.0
1347	2024-08-22	68.04000091552734	68.27999877929688	60.709999084472656	61.814998626708984	22168500.0
1348	2024-08-23	70.13999938964844	70.86000061035156	68.0199966430664	68.1510009765625	10683900.0
1349	2024-08-26	71.31999969482422	72.36000061035156	70.0	70.08999633789062	6547300.0
1350	2024-08-27	71.9000015258789	72.33000183105469	70.91999816894531	71.5	4605700.0
1351	2024-08-28	70.69000244140625	72.33999633789062	70.04000091552734	71.75	4479000.0
1352	2024-08-29	69.94000244140625	71.1500015258789	69.9000015258789	70.80999755859375	2759900.0
1353	2024-08-30	69.08000183105469	70.27999877929688	68.80000305175781	69.97000122070312	5144500.0
1354	2024-09-03	68.83000183105469	70.41000366210938	68.6050033569336	69.08000183105469	3316400.0
1355	2024-09-04	68.19000244140625	69.2300033569336	68.0	68.54000091552734	2896500.0
1356	2024-09-05	67.2300033569336	68.80500030517578	67.06999969482422	68.08999633789062	2638000.0
1357	2024-09-06	67.18000030517578	68.55999755859375	66.5999984741211	67.93000030517578	2797500.0
1358	2024-09-09	66.58999633789062	67.55999755859375	66.44000244140625	66.95999908447266	2780700.0
1359	2024-09-10	66.69999694824219	66.87999725341797	65.87000274658203	66.87000274658203	3476000.0
1360	2024-09-11	67.30000305175781	67.58000183105469	66.26000213623047	66.61000061035156	3516700.0
1361	2024-09-12	66.55000305175781	67.5	65.9800033569336	67.47000122070312	2184400.0
1362	2024-09-13	67.58999633789062	67.98999786376953	66.44499969482422	66.51000213623047	2061800.0
1363	2024-09-16	67.62000274658203	68.56999969482422	67.38999938964844	67.47000122070312	4054700.0
1364	2024-09-17	68.11000061035156	68.55000305175781	67.69999694824219	68.12000274658203	2305000.0
1365	2024-09-18	66.04000091552734	67.90499877929688	65.91000366210938	67.77999877929688	2571700.0
1366	2024-09-19	66.91000366210938	67.65299987792969	66.72000122070312	67.05999755859375	1908000.0
1367	2024-09-20	67.52999877929688	67.58000183105469	66.76000213623047	66.88999938964844	4368500.0
1368	2024-09-23	68.79000091552734	68.95999908447266	67.51000213623047	67.66000366210938	2526600.0
1369	2024-09-24	69.43000030517578	70.16999816894531	68.6510009765625	69.41000366210938	2294700.0
1370	2024-09-25	67.94999694824219	69.36000061035156	67.78500366210938	68.95999908447266	2479900.0
1371	2024-09-26	68.9000015258789	69.3499984741211	68.12999725341797	68.43000030517578	2018900.0
1372	2024-09-27	69.55000305175781	69.58999633789062	68.72100067138672	69.01000213623047	1417500.0
1373	2024-09-30	69.73999786376953	70.33000183105469	69.30000305175781	69.4800033569336	2024600.0
1374	2024-10-01	68.63999938964844	69.91999816894531	68.20999908447266	69.61000061035156	1930600.0
1375	2024-10-02	67.61000061035156	68.48999786376953	67.50499725341797	68.33000183105469	1786600.0
1376	2024-10-03	67.20999908447266	67.58000183105469	66.87300109863281	67.2699966430664	1633300.0
1377	2024-10-04	68.66000366210938	68.69000244140625	67.58000183105469	68.0	1875300.0
1378	2024-10-07	68.16000366210938	69.30000305175781	67.81999969482422	69.08999633789062	2110700.0
1379	2024-10-08	68.31999969482422	68.62000274658203	66.9800033569336	68.30000305175781	2497000.0
1380	2024-10-09	69.97000122070312	70.33999633789062	68.12000274658203	68.12000274658203	4297200.0
1381	2024-10-10	70.8499984741211	71.37000274658203	69.36000061035156	69.51000213623047	4969600.0
1382	2024-10-11	70.68000030517578	71.44999694824219	70.5	70.70999908447266	2967300.0
1383	2024-10-14	67.88999938964844	71.06999969482422	67.6449966430664	70.9800033569336	3658200.0
1384	2024-10-15	68.41999816894531	68.7300033569336	67.66000366210938	67.73999786376953	2735300.0
1385	2024-10-16	68.93000030517578	69.08999633789062	68.05000305175781	68.22000122070312	1954100.0
1386	2024-10-17	70.19999694824219	70.32499694824219	68.72000122070312	69.41999816894531	1939800.0
1387	2024-10-18	70.5199966430664	70.73999786376953	70.1500015258789	70.38999938964844	1444800.0
1388	2024-10-21	72.16999816894531	72.36000061035156	70.19999694824219	70.2699966430664	2805100.0
1389	2024-10-22	72.22000122070312	73.12000274658203	71.70999908447266	72.0	2710100.0
1390	2024-10-23	72.54000091552734	73.18000030517578	71.76000213623047	72.01000213623047	2654300.0
1391	2024-10-24	72.66000366210938	73.98999786376953	72.36000061035156	72.73999786376953	2926700.0
1392	2024-10-25	72.62999725341797	73.75	72.61000061035156	72.77999877929688	2073300.0
1393	2024-10-28	73.8499984741211	74.16000366210938	72.6780014038086	72.93000030517578	2129800.0
1394	2024-10-29	75.5	75.95999908447266	73.6500015258789	73.8499984741211	3571200.0
1395	2024-10-30	74.77999877929688	75.83000183105469	74.7300033569336	75.38999938964844	2008600.0
1396	2024-10-31	74.73999786376953	75.51000213623047	74.62999725341797	74.66999816894531	1723100.0
1397	2024-11-01	75.5999984741211	76.02999877929688	74.58000183105469	74.69000244140625	1973300.0
1398	2024-11-04	75.54000091552734	75.97000122070312	74.5199966430664	75.52999877929688	1551100.0
1399	2024-11-05	77.75	77.8499984741211	75.72000122070312	75.79000091552734	2568400.0
1400	2024-11-06	79.69000244140625	80.3499984741211	78.16000366210938	78.19999694824219	3880300.0
1401	2024-11-07	80.19000244140625	80.47000122070312	78.54000091552734	79.69000244140625	2288300.0
1402	2024-11-08	81.45999908447266	81.56999969482422	80.20999908447266	80.5199966430664	2839800.0
1403	2024-11-11	85.58000183105469	86.2300033569336	81.83000183105469	81.87000274658203	5447400.0
1404	2024-11-12	86.31999969482422	87.0999984741211	84.06999969482422	84.7300033569336	3943000.0
1405	2024-11-13	85.04000091552734	87.1449966430664	84.6500015258789	86.51000213623047	2729000.0
1406	2024-11-14	82.62999725341797	84.88999938964844	82.4000015258789	84.87000274658203	2906200.0
1407	2024-11-15	81.13999938964844	81.9800033569336	80.91999816894531	81.5199966430664	2234600.0
1408	2024-11-18	78.93000030517578	81.20999908447266	78.87999725341797	81.20999908447266	4177200.0
1409	2024-11-19	77.75	79.02999877929688	77.49500274658203	78.81999969482422	4138400.0
1410	2024-11-20	78.86000061035156	79.23999786376953	77.87999725341797	77.87999725341797	2318000.0
1411	2024-11-21	81.19999694824219	81.6500015258789	78.9000015258789	78.95999908447266	3962000.0
1412	2024-11-22	85.87999725341797	86.0	81.4000015258789	81.4000015258789	5636100.0
1413	2024-11-25	89.02999877929688	92.80000305175781	88.21499633789062	88.30000305175781	17383600.0
1414	2024-11-26	83.41000366210938	85.0	81.22000122070312	84.0199966430664	12886600.0
1415	2024-11-27	85.36000061035156	85.80000305175781	83.77999877929688	84.08999633789062	5212300.0