TradingAgents/PLTR-YFin-data-2010-06-12-2025-06-12.csv at 4771c73c24bde416217c44f01d83636cc3f1197c

105 KiB

Raw Blame History

1	Date	Close	High	Low	Open	Volume
2	2020-09-30	9.5	11.40999984741211	9.109999656677246	10.0	338584400
3	2020-10-01	9.460000038146973	10.100000381469727	9.229999542236328	9.6899995803833	124297600
4	2020-10-02	9.199999809265137	9.279999732971191	8.9399995803833	9.0600004196167	55018300
5	2020-10-05	9.029999732971191	9.489999771118164	8.920000076293945	9.430000305175781	36316900
6	2020-10-06	9.899999618530273	10.180000305175781	8.899999618530273	9.039999961853027	90864000
7	2020-10-07	10.0	10.489999771118164	9.989999771118164	10.039999961853027	54672400
8	2020-10-08	10.0	10.399999618530273	9.989999771118164	10.289999961853027	34989200
9	2020-10-09	9.949999809265137	10.1899995803833	9.890000343322754	10.130000114440918	19653500
10	2020-10-12	9.890000343322754	10.050000190734863	9.65999984741211	10.039999961853027	20623600
11	2020-10-13	9.470000267028809	9.880000114440918	9.40999984741211	9.880000114440918	21847200
12	2020-10-14	9.34000015258789	9.65999984741211	9.289999961853027	9.600000381469727	13652600
13	2020-10-15	9.90999984741211	9.90999984741211	9.180000305175781	9.270000457763672	12924100
14	2020-10-16	9.710000038146973	9.949999809265137	9.65999984741211	9.9399995803833	11142500
15	2020-10-19	9.569999694824219	9.819999694824219	9.529999732971191	9.789999961853027	9126400
16	2020-10-20	9.270000457763672	9.65999984741211	9.270000457763672	9.600000381469727	11138200
17	2020-10-21	9.199999809265137	9.479999542236328	9.199999809265137	9.300000190734863	9190000
18	2020-10-22	9.680000305175781	9.75	9.220000267028809	9.369999885559082	17928600
19	2020-10-23	9.489999771118164	9.829999923706055	9.470000267028809	9.710000038146973	12618000
20	2020-10-26	9.949999809265137	9.970000267028809	9.600000381469727	9.720000267028809	23767300
21	2020-10-27	10.949999809265137	11.039999961853027	9.920000076293945	10.0	53695900
22	2020-10-28	10.850000381469727	10.984999656677246	10.100000381469727	10.65999984741211	30941700
23	2020-10-29	10.75	11.100000381469727	10.5600004196167	10.899999618530273	20515700
24	2020-10-30	10.130000114440918	10.680000305175781	9.850000381469727	10.609999656677246	19705500
25	2020-11-02	10.539999961853027	10.569999694824219	10.229999542236328	10.229999542236328	11677800
26	2020-11-03	10.5	10.9399995803833	10.4399995803833	10.569999694824219	21652800
27	2020-11-04	10.720000267028809	10.920000076293945	10.550000190734863	10.819999694824219	15783400
28	2020-11-05	11.880000114440918	12.130000114440918	10.850000381469727	10.899999618530273	48560400
29	2020-11-06	13.829999923706055	14.960000038146973	12.050000190734863	12.220000267028809	89977600
30	2020-11-09	14.670000076293945	15.899999618530273	14.109999656677246	14.960000038146973	60099000
31	2020-11-10	14.0	15.010000228881836	13.180000305175781	14.989999771118164	38078700
32	2020-11-11	15.960000038146973	15.970000267028809	14.399999618530273	14.569999694824219	47027900
33	2020-11-12	14.579999923706055	17.059999465942383	14.40999984741211	16.65999984741211	97904000
34	2020-11-13	15.800000190734863	16.0	14.489999771118164	14.489999771118164	76354800
35	2020-11-16	15.930000305175781	16.100000381469727	15.010000228881836	15.960000038146973	65326000
36	2020-11-17	17.850000381469727	18.75	16.18000030517578	16.290000915527344	116618500
37	2020-11-18	17.899999618530273	19.25	17.540000915527344	18.280000686645508	89957900
38	2020-11-19	18.979999542236328	18.979999542236328	17.959999084472656	18.5	56225400
39	2020-11-20	18.149999618530273	19.65999984741211	18.0	19.030000686645508	72104000
40	2020-11-23	21.040000915527344	21.450000762939453	18.56999969482422	18.6299991607666	84716300
41	2020-11-24	23.81999969482422	24.270000457763672	20.6299991607666	22.350000381469727	115468800
42	2020-11-25	29.049999237060547	29.75	23.690000534057617	23.959999084472656	202563700
43	2020-11-27	27.65999984741211	33.5	26.1200008392334	31.190000534057617	207834000
44	2020-11-30	27.110000610351562	30.149999618530273	24.110000610351562	28.239999771118164	137243000
45	2020-12-01	25.670000076293945	28.139999389648438	24.450000762939453	28.09000015258789	84050000
46	2020-12-02	22.510000228881836	23.399999618530273	21.149999618530273	22.239999771118164	149062100
47	2020-12-03	24.030000686645508	25.6200008392334	23.5	23.549999237060547	85634300
48	2020-12-04	23.850000381469727	25.239999771118164	23.510000228881836	24.8799991607666	56044100
49	2020-12-07	28.940000534057617	29.0	24.440000534057617	24.440000534057617	118463700
50	2020-12-08	28.59000015258789	31.239999771118164	27.25	30.6299991607666	124754300
51	2020-12-09	26.6299991607666	28.850000381469727	25.329999923706055	28.68000030517578	79634700
52	2020-12-10	27.040000915527344	28.040000915527344	25.149999618530273	25.541000366210938	57774800
53	2020-12-11	27.200000762939453	28.270000457763672	26.059999465942383	27.149999618530273	52764400
54	2020-12-14	27.239999771118164	28.260000228881836	26.729999542236328	28.260000228881836	44734500
55	2020-12-15	26.43000030517578	27.100000381469727	25.520000457763672	26.81999969482422	49273200
56	2020-12-16	25.920000076293945	26.15999984741211	25.110000610351562	25.709999084472656	44013400
57	2020-12-17	27.229999542236328	27.450000762939453	26.049999237060547	26.520000457763672	53829800
58	2020-12-18	25.969999313354492	26.850000381469727	25.799999237060547	26.270000457763672	71042900
59	2020-12-21	28.510000228881836	28.700000762939453	25.399999618530273	26.190000534057617	76729100
60	2020-12-22	28.040000915527344	29.420000076293945	26.81999969482422	29.030000686645508	66033100
61	2020-12-23	28.690000534057617	29.389999389648438	28.049999237060547	28.950000762939453	58772200
62	2020-12-24	27.75	29.15999984741211	27.520000457763672	28.79800033569336	26306800
63	2020-12-28	25.6299991607666	28.59000015258789	25.399999618530273	28.389999389648438	55878700
64	2020-12-29	24.65999984741211	26.18199920654297	24.34000015258789	25.75	47302400
65	2020-12-30	25.100000381469727	25.90999984741211	24.6299991607666	24.969999313354492	34586700
66	2020-12-31	23.549999237060547	24.719999313354492	23.520000457763672	24.6299991607666	39922500
67	2021-01-04	23.3700008392334	24.5	22.5	23.90999984741211	44970400
68	2021-01-05	24.600000381469727	24.670000076293945	22.889999389648438	23.18000030517578	29050400
69	2021-01-06	23.540000915527344	24.459999084472656	23.25	24.1200008392334	32732900
70	2021-01-07	25.0	25.190000534057617	23.670000076293945	24.020000457763672	32240000
71	2021-01-08	25.200000762939453	26.440000534057617	24.700000762939453	25.700000762939453	41313800
72	2021-01-11	25.93000030517578	26.600000381469727	24.309999465942383	24.610000610351562	32609000
73	2021-01-12	26.18000030517578	26.420000076293945	25.510000228881836	26.34000015258789	26887200
74	2021-01-13	25.5	27.43000030517578	25.1299991607666	25.709999084472656	51216600
75	2021-01-14	24.920000076293945	25.6200008392334	24.3700008392334	25.450000762939453	32908000
76	2021-01-15	25.639999389648438	28.0	25.459999084472656	26.260000228881836	92285500
77	2021-01-19	26.6200008392334	27.540000915527344	26.0	26.809999465942383	48675800
78	2021-01-20	26.34000015258789	27.299999237060547	25.700000762939453	27.290000915527344	37459000
79	2021-01-21	25.979999542236328	26.68000030517578	25.299999237060547	26.420000076293945	29891400
80	2021-01-22	32.58000183105469	32.650001525878906	25.81999969482422	25.850000381469727	156844700
81	2021-01-25	36.22999954223633	39.58000183105469	29.559999465942383	34.459999084472656	191345300
82	2021-01-26	35.369998931884766	36.869998931884766	34.31999969482422	35.13999938964844	65870000
83	2021-01-27	39.0	45.0	32.25	32.970001220703125	170758800
84	2021-01-28	35.65999984741211	42.0	33.099998474121094	39.540000915527344	85250700
85	2021-01-29	35.18000030517578	38.0099983215332	34.65999984741211	36.61000061035156	42030900
86	2021-02-01	33.959999084472656	35.619998931884766	32.58000183105469	35.33000183105469	43460900
87	2021-02-02	31.020000457763672	34.20000076293945	30.5	34.099998474121094	69647900
88	2021-02-03	31.760000228881836	32.95000076293945	31.3799991607666	32.38999938964844	35312000
89	2021-02-04	32.04999923706055	33.18000030517578	31.049999237060547	32.58000183105469	31565000
90	2021-02-05	34.04999923706055	35.20000076293945	31.75	32.61000061035156	62375300
91	2021-02-08	36.04999923706055	39.220001220703125	35.88999938964844	37.220001220703125	72376000
92	2021-02-09	38.16999816894531	38.255001068115234	36.130001068115234	36.900001525878906	44243200
93	2021-02-10	35.70000076293945	38.2400016784668	35.0	38.150001525878906	45177200
94	2021-02-11	33.11000061035156	35.97999954223633	32.61000061035156	35.790000915527344	52094900
95	2021-02-12	31.90999984741211	33.650001525878906	31.34000015258789	33.36000061035156	60925600
96	2021-02-16	27.84000015258789	30.440000534057617	27.299999237060547	30.020000457763672	180294300
97	2021-02-17	27.079999923706055	29.729999542236328	27.0	27.989999771118164	151007000
98	2021-02-18	25.170000076293945	26.309999465942383	24.5	24.989999771118164	313175100
99	2021-02-19	29.0	29.959999084472656	26.899999618530273	27.020000457763672	320063700
100	2021-02-22	28.0	30.190000534057617	27.535999298095703	29.959999084472656	183049500
101	2021-02-23	26.75	27.459999084472656	23.899999618530273	25.959999084472656	145289400
102	2021-02-24	26.389999389648438	27.229999542236328	25.75	26.709999084472656	90095700
103	2021-02-25	23.959999084472656	26.440000534057617	23.149999618530273	25.81999969482422	161776400
104	2021-02-26	23.899999618530273	24.5	22.700000762939453	24.200000762939453	119588600
105	2021-03-01	24.809999465942383	25.899999618530273	24.6200008392334	25.190000534057617	85059900
106	2021-03-02	24.479999542236328	25.59000015258789	24.260000228881836	25.0	73997000
107	2021-03-03	23.59000015258789	25.167999267578125	23.43000030517578	24.989999771118164	79046200
108	2021-03-04	24.729999542236328	25.559999465942383	23.049999237060547	24.850000381469727	161611200
109	2021-03-05	23.950000762939453	24.68000030517578	20.18000030517578	24.360000610351562	173468600
110	2021-03-08	22.520000457763672	24.579999923706055	22.399999618530273	23.770000457763672	94432800
111	2021-03-09	24.260000228881836	24.739999771118164	23.100000381469727	23.3799991607666	99586500
112	2021-03-10	24.75	26.239999771118164	24.270000457763672	25.030000686645508	103212800
113	2021-03-11	26.729999542236328	26.84000015258789	25.579999923706055	25.950000762939453	84788700
114	2021-03-12	26.920000076293945	26.920000076293945	25.18000030517578	25.739999771118164	58721900
115	2021-03-15	26.790000915527344	27.469999313354492	26.309999465942383	27.350000381469727	56101500
116	2021-03-16	25.610000610351562	27.100000381469727	25.229999542236328	26.75	73615100
117	2021-03-17	25.209999084472656	25.729999542236328	24.299999237060547	24.520000457763672	77081700
118	2021-03-18	23.979999542236328	25.18000030517578	23.780000686645508	24.729999542236328	57141400
119	2021-03-19	24.31999969482422	24.56999969482422	23.389999389648438	24.010000228881836	57915900
120	2021-03-22	24.219999313354492	24.920000076293945	23.860000610351562	24.889999389648438	46208100
121	2021-03-23	23.260000228881836	24.104999542236328	23.100000381469727	24.0	50169700
122	2021-03-24	21.8799991607666	23.485000610351562	21.75	23.299999237060547	69271900
123	2021-03-25	22.579999923706055	22.799999237060547	21.049999237060547	21.200000762939453	74592600
124	2021-03-26	22.579999923706055	23.049999237060547	21.760000228881836	22.6299991607666	57916400
125	2021-03-29	21.729999542236328	22.5	21.389999389648438	22.479999542236328	57647400
126	2021-03-30	22.040000915527344	22.09000015258789	20.860000610351562	21.360000610351562	52039700
127	2021-03-31	23.290000915527344	23.850000381469727	22.3799991607666	22.5	61458500
128	2021-04-01	23.06999969482422	23.950000762939453	22.729999542236328	23.950000762939453	51788800
129	2021-04-05	23.440000534057617	24.450000762939453	23.34000015258789	23.780000686645508	65374300
130	2021-04-06	23.270000457763672	23.610000610351562	22.829999923706055	23.549999237060547	41933500
131	2021-04-07	22.899999618530273	23.549999237060547	22.809999465942383	23.0	32766200
132	2021-04-08	23.40999984741211	23.600000381469727	22.739999771118164	23.200000762939453	35905500
133	2021-04-09	24.040000915527344	24.350000381469727	23.3700008392334	23.459999084472656	54082700
134	2021-04-12	23.34000015258789	24.549999237060547	22.729999542236328	24.520000457763672	68620800
135	2021-04-13	25.420000076293945	25.659000396728516	23.1200008392334	23.190000534057617	83913500
136	2021-04-14	23.700000762939453	26.200000762939453	23.649999618530273	25.350000381469727	108793800
137	2021-04-15	23.149999618530273	24.059999465942383	22.690000534057617	24.010000228881836	58849300
138	2021-04-16	22.469999313354492	23.260000228881836	22.299999237060547	22.860000610351562	46627700
139	2021-04-19	21.940000534057617	22.329999923706055	21.530000686645508	22.149999618530273	45753900
140	2021-04-20	21.780000686645508	22.549999237060547	21.239999771118164	21.959999084472656	47123100
141	2021-04-21	22.6299991607666	22.639999389648438	21.43000030517578	21.649999618530273	42641400
142	2021-04-22	22.860000610351562	23.510000228881836	22.510000228881836	22.940000534057617	51346400
143	2021-04-23	23.40999984741211	23.549999237060547	22.739999771118164	22.889999389648438	32052800
144	2021-04-26	24.110000610351562	24.260000228881836	23.459999084472656	23.690000534057617	33667600
145	2021-04-27	23.8799991607666	24.260000228881836	23.56999969482422	24.170000076293945	27678300
146	2021-04-28	23.850000381469727	24.170000076293945	23.420000076293945	23.670000076293945	22068100
147	2021-04-29	23.3700008392334	24.139999389648438	22.809999465942383	23.8700008392334	36770100
148	2021-04-30	23.040000915527344	23.549999237060547	22.84000015258789	23.18000030517578	24717300
149	2021-05-03	22.299999237060547	23.079999923706055	22.209999084472656	23.010000228881836	33934400
150	2021-05-04	21.639999389648438	22.200000762939453	20.8700008392334	21.940000534057617	63429600
151	2021-05-05	21.149999618530273	21.940000534057617	20.969999313354492	21.809999465942383	39134700
152	2021-05-06	20.09000015258789	21.020000457763672	19.40999984741211	21.020000457763672	92201100
153	2021-05-07	19.75	20.75	19.579999923706055	20.299999237060547	63725500
154	2021-05-10	18.469999313354492	19.299999237060547	18.18000030517578	19.280000686645508	104670500
155	2021-05-11	20.209999084472656	20.299999237060547	17.05500030517578	17.200000762939453	203230500
156	2021-05-12	18.889999389648438	20.0	18.510000228881836	20.0	128281500
157	2021-05-13	18.3700008392334	19.469999313354492	17.81999969482422	19.139999389648438	87811600
158	2021-05-14	20.079999923706055	20.200000762939453	18.530000686645508	18.81999969482422	79409500
159	2021-05-17	20.459999084472656	20.489999771118164	19.6299991607666	19.729999542236328	50039600
160	2021-05-18	21.239999771118164	21.6200008392334	20.260000228881836	20.520000457763672	59672400
161	2021-05-19	20.670000076293945	21.03499984741211	19.940000534057617	20.100000381469727	45314000
162	2021-05-20	20.610000610351562	20.809999465942383	20.280000686645508	20.75	46302400
163	2021-05-21	20.75	21.15999984741211	20.469999313354492	20.84000015258789	35372900
164	2021-05-24	21.219999313354492	21.520000457763672	20.674999237060547	21.059999465942383	46596800
165	2021-05-25	21.479999542236328	22.110000610351562	21.280000686645508	21.420000076293945	49890800
166	2021-05-26	22.1200008392334	22.239999771118164	21.489999771118164	21.579999923706055	42958300
167	2021-05-27	22.700000762939453	22.700000762939453	21.649999618530273	22.010000228881836	76230500
168	2021-05-28	22.950000762939453	24.75	22.760000228881836	23.0	111846000
169	2021-06-01	23.059999465942383	23.350000381469727	22.360000610351562	23.190000534057617	52695500
170	2021-06-02	24.450000762939453	24.84000015258789	22.81999969482422	23.020000457763672	86473200
171	2021-06-03	23.6299991607666	24.260000228881836	23.34000015258789	24.139999389648438	48164200
172	2021-06-04	24.030000686645508	24.489999771118164	23.5	23.709999084472656	42537600
173	2021-06-07	24.459999084472656	24.760000228881836	23.790000915527344	24.0	49641000
174	2021-06-08	24.3799991607666	25.229999542236328	23.93000030517578	24.850000381469727	53488600
175	2021-06-09	24.170000076293945	24.739999771118164	24.170000076293945	24.450000762939453	36006200
176	2021-06-10	24.139999389648438	24.389999389648438	23.440000534057617	24.0	35482900
177	2021-06-11	24.670000076293945	24.709999084472656	24.030000686645508	24.1200008392334	33113100
178	2021-06-14	25.0	25.149999618530273	24.469999313354492	24.729999542236328	51801500
179	2021-06-15	24.40999984741211	25.549999237060547	24.389999389648438	25.030000686645508	46693200
180	2021-06-16	24.799999237060547	24.940000534057617	23.860000610351562	24.09000015258789	58452600
181	2021-06-17	25.450000762939453	25.459999084472656	24.549999237060547	24.68000030517578	64408400
182	2021-06-18	25.3700008392334	25.940000534057617	25.020000457763672	25.59000015258789	65852600
183	2021-06-21	25.420000076293945	25.549999237060547	24.510000228881836	25.100000381469727	54805000
184	2021-06-22	25.399999618530273	25.520000457763672	24.959999084472656	25.389999389648438	46171100
185	2021-06-23	26.270000457763672	26.350000381469727	25.34000015258789	25.459999084472656	53362200
186	2021-06-24	26.530000686645508	26.709999084472656	26.170000076293945	26.489999771118164	48419400
187	2021-06-25	26.780000686645508	27.010000228881836	26.2450008392334	26.579999923706055	140832700
188	2021-06-28	27.3799991607666	27.5	26.860000610351562	26.979999542236328	42184600
189	2021-06-29	26.6299991607666	27.440000534057617	26.440000534057617	27.3799991607666	38478900
190	2021-06-30	26.360000610351562	26.920000076293945	26.209999084472656	26.479999542236328	28957100
191	2021-07-01	24.719999313354492	26.1299991607666	24.59000015258789	26.100000381469727	55429800
192	2021-07-02	24.440000534057617	25.34000015258789	24.329999923706055	25.0	29389500
193	2021-07-06	24.68000030517578	25.200000762939453	24.469999313354492	24.600000381469727	28764500
194	2021-07-07	22.889999389648438	24.260000228881836	22.719999313354492	24.229999542236328	66937300
195	2021-07-08	23.079999923706055	23.209999084472656	22.25	22.43000030517578	34612600
196	2021-07-09	23.290000915527344	23.389999389648438	22.760000228881836	22.959999084472656	22492400
197	2021-07-12	22.950000762939453	23.4950008392334	22.8799991607666	23.260000228881836	23457200
198	2021-07-13	22.450000762939453	22.989999771118164	22.420000076293945	22.979999542236328	24748800
199	2021-07-14	21.559999465942383	22.6200008392334	21.510000228881836	22.489999771118164	33796200
200	2021-07-15	21.469999313354492	22.05500030517578	21.010000228881836	21.719999313354492	31871000
201	2021-07-16	21.3700008392334	21.709999084472656	21.239999771118164	21.600000381469727	19503100
202	2021-07-19	21.540000915527344	21.690000534057617	20.549999237060547	20.969999313354492	30314400
203	2021-07-20	22.18000030517578	22.350000381469727	21.219999313354492	21.6299991607666	22954000
204	2021-07-21	22.520000457763672	22.68000030517578	22.1200008392334	22.270000457763672	20437300
205	2021-07-22	22.06999969482422	22.670000076293945	21.8799991607666	22.549999237060547	17468900
206	2021-07-23	21.809999465942383	22.079999923706055	21.510000228881836	22.010000228881836	17653300
207	2021-07-26	22.1299991607666	22.299999237060547	21.479999542236328	21.799999237060547	16267900
208	2021-07-27	21.68000030517578	22.110000610351562	21.09000015258789	21.959999084472656	23078700
209	2021-07-28	22.559999465942383	22.614999771118164	21.690000534057617	21.75	25073600
210	2021-07-29	22.18000030517578	22.850000381469727	22.139999389648438	22.780000686645508	19219100
211	2021-07-30	21.709999084472656	22.4060001373291	21.709999084472656	21.850000381469727	15889200
212	2021-08-02	22.100000381469727	22.3700008392334	21.479999542236328	21.90999984741211	21372900
213	2021-08-03	22.239999771118164	22.270000457763672	21.709999084472656	22.030000686645508	17040100
214	2021-08-04	22.299999237060547	22.540000915527344	22.06999969482422	22.200000762939453	15537400
215	2021-08-05	22.520000457763672	22.770000457763672	22.020000457763672	22.219999313354492	18575200
216	2021-08-06	21.81999969482422	22.690000534057617	21.790000915527344	22.639999389648438	24200700
217	2021-08-09	22.93000030517578	23.280000686645508	21.799999237060547	21.850000381469727	35611100
218	2021-08-10	22.920000076293945	23.520000457763672	22.780000686645508	23.010000228881836	25947900
219	2021-08-11	22.350000381469727	23.190000534057617	22.09000015258789	23.06999969482422	34679000
220	2021-08-12	24.889999389648438	25.760000228881836	23.584999084472656	24.450000762939453	189287200
221	2021-08-13	24.899999618530273	25.100000381469727	24.309999465942383	25.0	52395100
222	2021-08-16	24.5	24.899999618530273	23.770000457763672	24.899999618530273	45907300
223	2021-08-17	23.969999313354492	24.59000015258789	23.739999771118164	23.899999618530273	35348300
224	2021-08-18	25.280000686645508	25.940000534057617	23.68000030517578	24.06999969482422	92065600
225	2021-08-19	24.15999984741211	25.639999389648438	24.139999389648438	25.010000228881836	67605600
226	2021-08-20	24.010000228881836	24.479999542236328	23.65999984741211	24.219999313354492	52062300
227	2021-08-23	24.81999969482422	24.93000030517578	23.899999618530273	24.020000457763672	35705300
228	2021-08-24	25.100000381469727	25.350000381469727	24.760000228881836	25.0	37227400
229	2021-08-25	24.350000381469727	25.190000534057617	24.06999969482422	25.1200008392334	54678500
230	2021-08-26	24.8700008392334	25.40999984741211	24.360000610351562	24.399999618530273	46179400
231	2021-08-27	25.709999084472656	26.09000015258789	24.90999984741211	25.049999237060547	52268500
232	2021-08-30	25.760000228881836	26.600000381469727	25.6200008392334	25.739999771118164	44139300
233	2021-08-31	26.34000015258789	26.360000610351562	25.65999984741211	25.790000915527344	93168600
234	2021-09-01	26.200000762939453	26.510000228881836	26.030000686645508	26.459999084472656	34417200
235	2021-09-02	26.510000228881836	26.8700008392334	26.09000015258789	26.209999084472656	38460100
236	2021-09-03	26.639999389648438	26.75	26.219999313354492	26.489999771118164	26609500
237	2021-09-07	26.700000762939453	26.8799991607666	26.270000457763672	26.790000915527344	35835100
238	2021-09-08	25.579999923706055	26.610000610351562	24.959999084472656	26.600000381469727	54394400
239	2021-09-09	26.1299991607666	26.239999771118164	25.290000915527344	25.389999389648438	34190800
240	2021-09-10	26.280000686645508	26.729999542236328	26.170000076293945	26.18000030517578	37307800
241	2021-09-13	25.829999923706055	26.23900032043457	25.030000686645508	26.149999618530273	42372300
242	2021-09-14	26.260000228881836	26.700000762939453	25.899999618530273	25.969999313354492	34569000
243	2021-09-15	27.079999923706055	27.149999618530273	26.030000686645508	26.299999237060547	49555500
244	2021-09-16	28.6299991607666	28.790000915527344	27.020000457763672	27.200000762939453	109992000
245	2021-09-17	28.709999084472656	29.290000915527344	28.06999969482422	28.65999984741211	182052600
246	2021-09-20	26.549999237060547	28.100000381469727	26.059999465942383	27.56999969482422	89413500
247	2021-09-21	26.6200008392334	27.14900016784668	26.079999923706055	26.889999389648438	50933600
248	2021-09-22	27.43000030517578	27.770000457763672	26.582000732421875	26.610000610351562	44308100
249	2021-09-23	28.770000457763672	29.190000534057617	27.670000076293945	27.709999084472656	60028600
250	2021-09-24	28.559999465942383	28.760000228881836	27.900999069213867	28.270000457763672	40309700
251	2021-09-27	27.469999313354492	28.3799991607666	27.229999542236328	28.229999542236328	44102800
252	2021-09-28	25.34000015258789	27.1299991607666	25.209999084472656	27.020000457763672	64206200
253	2021-09-29	24.520000457763672	25.700000762939453	24.420000076293945	25.610000610351562	46164500
254	2021-09-30	24.040000915527344	25.049999237060547	23.8799991607666	24.690000534057617	59505600
255	2021-10-01	24.329999923706055	24.360000610351562	23.719999313354492	24.209999084472656	32778000
256	2021-10-04	23.170000076293945	24.049999237060547	23.020000457763672	24.010000228881836	46789700
257	2021-10-05	23.209999084472656	23.8799991607666	23.06999969482422	23.209999084472656	56574800
258	2021-10-06	23.579999923706055	25.010000228881836	23.350000381469727	24.90999984741211	125175700
259	2021-10-07	23.729999542236328	24.1299991607666	23.540000915527344	23.709999084472656	38873700
260	2021-10-08	23.5	24.09600067138672	23.110000610351562	23.860000610351562	39713400
261	2021-10-11	23.530000686645508	23.979999542236328	23.260000228881836	23.260000228881836	23971700
262	2021-10-12	23.690000534057617	23.809999465942383	23.290000915527344	23.549999237060547	26280000
263	2021-10-13	24.1299991607666	24.309999465942383	23.790000915527344	23.829999923706055	28494000
264	2021-10-14	24.350000381469727	24.709999084472656	24.204999923706055	24.43000030517578	26106700
265	2021-10-15	24.0	24.520000457763672	23.829999923706055	24.5	24366100
266	2021-10-18	24.260000228881836	24.389999389648438	23.920000076293945	24.0	25609900
267	2021-10-19	24.690000534057617	25.200000762939453	24.360000610351562	24.5	29393900
268	2021-10-20	24.219999313354492	24.959999084472656	24.170000076293945	24.790000915527344	24248000
269	2021-10-21	24.780000686645508	24.93000030517578	24.079999923706055	24.1299991607666	23976600
270	2021-10-22	24.43000030517578	24.850000381469727	24.25	24.489999771118164	20166800
271	2021-10-25	25.40999984741211	25.540000915527344	24.479999542236328	24.5	33962100
272	2021-10-26	25.520000457763672	26.75	25.25	25.989999771118164	56767000
273	2021-10-27	25.059999465942383	25.899999618530273	25.020000457763672	25.639999389648438	24157200
274	2021-10-28	25.639999389648438	25.795000076293945	25.1200008392334	25.299999237060547	21203000
275	2021-10-29	25.8799991607666	26.1200008392334	25.450000762939453	25.5	21910300
276	2021-11-01	26.559999465942383	26.645000457763672	25.882999420166016	26.110000610351562	26684700
277	2021-11-02	25.920000076293945	26.719999313354492	25.55500030517578	26.559999465942383	30794600
278	2021-11-03	26.1200008392334	26.235000610351562	25.170000076293945	25.889999389648438	25244200
279	2021-11-04	26.469999313354492	26.56999969482422	25.8700008392334	26.260000228881836	25029700
280	2021-11-05	26.0	26.6299991607666	25.719999313354492	26.450000762939453	26005000
281	2021-11-08	26.75	27.110000610351562	26.1200008392334	26.25	41359600
282	2021-11-09	24.25	25.979999542236328	23.950000762939453	25.899999618530273	117540200
283	2021-11-10	22.520000457763672	23.639999389648438	22.1200008392334	23.600000381469727	94860100
284	2021-11-11	22.989999771118164	23.1299991607666	22.665000915527344	23.040000915527344	43381500
285	2021-11-12	22.829999923706055	23.225000381469727	22.3799991607666	23.020000457763672	53516200
286	2021-11-15	23.40999984741211	23.520000457763672	22.950000762939453	23.0	33225700
287	2021-11-16	23.1299991607666	23.290000915527344	22.610000610351562	23.290000915527344	31574800
288	2021-11-17	22.489999771118164	23.2189998626709	22.399999618530273	23.049999237060547	27994100
289	2021-11-18	21.5	22.549999237060547	21.341999053955078	22.5	51039900
290	2021-11-19	21.40999984741211	21.959999084472656	21.299999237060547	21.600000381469727	30013100
291	2021-11-22	20.649999618530273	21.56999969482422	20.18000030517578	21.530000686645508	59899100
292	2021-11-23	20.59000015258789	21.049999237060547	20.049999237060547	20.59000015258789	44588000
293	2021-11-24	21.110000610351562	21.200000762939453	20.059999465942383	20.350000381469727	35233900
294	2021-11-26	21.030000686645508	21.09000015258789	20.349000930786133	20.40999984741211	20691200
295	2021-11-29	21.06999969482422	21.399999618530273	20.559999465942383	21.190000534057617	29114000
296	2021-11-30	20.649999618530273	21.25	20.110000610351562	20.950000762939453	38196400
297	2021-12-01	19.3799991607666	20.889999389648438	19.290000915527344	20.530000686645508	48283700
298	2021-12-02	19.690000534057617	19.90999984741211	19.059999465942383	19.299999237060547	45802900
299	2021-12-03	18.979999542236328	19.530000686645508	18.399999618530273	19.5	56039600
300	2021-12-06	18.799999237060547	18.969999313354492	18.075000762939453	18.540000915527344	56459800
301	2021-12-07	19.459999084472656	19.854999542236328	19.06999969482422	19.260000228881836	35129000
302	2021-12-08	19.81999969482422	19.825000762939453	19.030000686645508	19.510000228881836	28425900
303	2021-12-09	19.209999084472656	20.149999618530273	19.040000915527344	19.950000762939453	30354700
304	2021-12-10	18.940000534057617	19.579999923706055	18.700000762939453	19.280000686645508	27594500
305	2021-12-13	18.399999618530273	19.075000762939453	18.170000076293945	18.799999237060547	38376000
306	2021-12-14	18.639999389648438	18.858999252319336	17.90999984741211	18.0	38864800
307	2021-12-15	18.860000610351562	18.940000534057617	17.9950008392334	18.3700008392334	39361900
308	2021-12-16	18.34000015258789	19.1200008392334	18.149999618530273	18.959999084472656	33950000
309	2021-12-17	19.059999465942383	19.100000381469727	17.809999465942383	18.030000686645508	44495200
310	2021-12-20	17.959999084472656	18.670000076293945	17.834999084472656	18.59000015258789	42265900
311	2021-12-21	18.899999618530273	18.979999542236328	18.100000381469727	18.15999984741211	33878600
312	2021-12-22	18.8799991607666	19.450000762939453	18.649999618530273	18.649999618530273	33894200
313	2021-12-23	18.93000030517578	19.135000228881836	18.719999313354492	18.850000381469727	24758300
314	2021-12-27	18.940000534057617	19.25	18.780000686645508	18.780000686645508	21782000
315	2021-12-28	18.56999969482422	19.06999969482422	18.440000534057617	18.889999389648438	20518800
316	2021-12-29	18.170000076293945	18.600000381469727	17.90999984741211	18.530000686645508	28217500
317	2021-12-30	18.690000534057617	18.9950008392334	18.06999969482422	18.100000381469727	29285200
318	2021-12-31	18.209999084472656	18.920000076293945	18.209999084472656	18.610000610351562	23556000
319	2022-01-03	18.530000686645508	18.569000244140625	17.860000610351562	18.360000610351562	34283600
320	2022-01-04	18.170000076293945	18.84000015258789	17.790000915527344	18.610000610351562	39643200
321	2022-01-05	16.959999084472656	18.56800079345703	16.8700008392334	18.030000686645508	58445900
322	2022-01-06	16.739999771118164	17.18000030517578	16.05500030517578	16.8700008392334	49737100
323	2022-01-07	16.559999465942383	17.329999923706055	16.475000381469727	16.700000762939453	37989300
324	2022-01-10	16.5	16.56999969482422	15.350000381469727	16.190000534057617	77649400
325	2022-01-11	16.889999389648438	17.25	16.31999969482422	16.399999618530273	47442600
326	2022-01-12	16.719999313354492	17.459999084472656	16.399999618530273	17.15999984741211	39784200
327	2022-01-13	16.010000228881836	16.81999969482422	15.9399995803833	16.799999237060547	35492200
328	2022-01-14	16.010000228881836	16.249000549316406	15.619999885559082	15.9399995803833	35624900
329	2022-01-18	14.970000267028809	15.75	14.920000076293945	15.449999809265137	49067700
330	2022-01-19	14.5600004196167	15.25	14.539999961853027	14.899999618530273	48049100
331	2022-01-20	14.619999885559082	15.550000190734863	14.569999694824219	14.890000343322754	44690400
332	2022-01-21	13.529999732971191	14.477999687194824	13.5	14.25	73031300
333	2022-01-24	13.399999618530273	13.40999984741211	11.75	12.789999961853027	110518900
334	2022-01-25	13.0600004196167	13.600000381469727	12.829999923706055	13.119999885559082	47456600
335	2022-01-26	12.75	13.819999694824219	12.680000305175781	13.600000381469727	69949700
336	2022-01-27	12.279999732971191	13.0600004196167	12.199999809265137	13.010000228881836	52622900
337	2022-01-28	12.710000038146973	12.880000114440918	11.890000343322754	12.300000190734863	54887500
338	2022-01-31	13.710000038146973	13.739999771118164	12.760000228881836	12.770000457763672	51039300
339	2022-02-01	14.199999809265137	14.369999885559082	13.5600004196167	14.229999542236328	69012900
340	2022-02-02	13.319999694824219	14.199999809265137	13.1899995803833	14.09000015258789	47204300
341	2022-02-03	12.449999809265137	13.319999694824219	12.420000076293945	12.949999809265137	47236900
342	2022-02-04	12.9399995803833	13.09000015258789	12.265000343322754	12.470000267028809	38989200
343	2022-02-07	12.979999542236328	13.600000381469727	12.9399995803833	13.024999618530273	45646100
344	2022-02-08	13.149999618530273	13.189000129699707	12.619999885559082	12.75	30317100
345	2022-02-09	13.869999885559082	13.890000343322754	13.260000228881836	13.289999961853027	34451900
346	2022-02-10	13.5600004196167	14.164999961853027	13.369999885559082	13.5	41998200
347	2022-02-11	13.130000114440918	13.920000076293945	12.970000267028809	13.449999809265137	41831600
348	2022-02-14	13.260000228881836	13.795000076293945	12.979999542236328	13.100000381469727	40617900
349	2022-02-15	14.170000076293945	14.1850004196167	13.40999984741211	13.520000457763672	48523700
350	2022-02-16	13.970000267028809	14.260000228881836	13.65999984741211	13.90999984741211	58624400
351	2022-02-17	11.770000457763672	12.699999809265137	11.699999809265137	12.390000343322754	151385400
352	2022-02-18	11.020000457763672	12.010000228881836	10.569999694824219	11.920000076293945	137808100
353	2022-02-22	10.479999542236328	11.1850004196167	10.300000190734863	10.699999809265137	104501500
354	2022-02-23	10.430000305175781	11.260000228881836	10.399999618530273	10.829999923706055	93964500
355	2022-02-24	11.829999923706055	11.869999885559082	9.739999771118164	9.75	118793000
356	2022-02-25	11.470000267028809	11.890000343322754	11.0	11.59000015258789	75433700
357	2022-02-28	11.850000381469727	12.180000305175781	11.390000343322754	11.960000038146973	75390500
358	2022-03-01	12.180000305175781	12.520000457763672	11.710000038146973	11.989999771118164	64867200
359	2022-03-02	12.0600004196167	12.210000038146973	11.420000076293945	12.210000038146973	56698300
360	2022-03-03	11.34000015258789	12.055000305175781	11.234999656677246	12.010000228881836	46172000
361	2022-03-04	10.960000038146973	11.770000457763672	10.739999771118164	11.699999809265137	43502200
362	2022-03-07	11.109999656677246	11.75	11.100000381469727	11.430000305175781	63070600
363	2022-03-08	11.039999961853027	11.390000343322754	10.718999862670898	10.930000305175781	49279600
364	2022-03-09	11.649999618530273	12.020000457763672	11.270000457763672	11.40999984741211	43591400
365	2022-03-10	11.869999885559082	11.970000267028809	11.319999694824219	11.380000114440918	52295400
366	2022-03-11	11.390000343322754	12.005000114440918	11.369999885559082	11.859999656677246	37817400
367	2022-03-14	10.5	11.40999984741211	10.40999984741211	11.170000076293945	49762600
368	2022-03-15	10.770000457763672	10.850000381469727	10.270000457763672	10.470000267028809	40451200
369	2022-03-16	11.789999961853027	11.819999694824219	10.9399995803833	10.949999809265137	62746600
370	2022-03-17	12.319999694824219	12.369999885559082	11.65999984741211	11.720000267028809	43948900
371	2022-03-18	12.819999694824219	13.020000457763672	12.21500015258789	12.279999732971191	59125500
372	2022-03-21	12.59000015258789	13.050000190734863	12.420000076293945	12.720000267028809	39410900
373	2022-03-22	13.270000457763672	13.479999542236328	12.520000457763672	12.520000457763672	46210700
374	2022-03-23	13.180000305175781	13.550000190734863	13.020000457763672	13.15999984741211	33699400
375	2022-03-24	13.390000343322754	13.420000076293945	12.829999923706055	13.25	29535300
376	2022-03-25	12.970000267028809	13.395000457763672	12.710000038146973	13.359999656677246	24796900
377	2022-03-28	13.420000076293945	13.4399995803833	12.854999542236328	13.010000228881836	27152000
378	2022-03-29	14.199999809265137	14.279999732971191	13.350000381469727	13.649999618530273	46433700
379	2022-03-30	13.880000114440918	14.359999656677246	13.739999771118164	14.039999961853027	32164000
380	2022-03-31	13.729999542236328	14.0600004196167	13.630000114440918	13.899999618530273	22840000
381	2022-04-01	13.829999923706055	14.0649995803833	13.5	13.770000457763672	23831600
382	2022-04-04	14.630000114440918	14.65999984741211	14.020000457763672	14.029999732971191	40066800
383	2022-04-05	13.890000343322754	14.859999656677246	13.795000076293945	14.609999656677246	37677300
384	2022-04-06	13.0	13.539999961853027	12.850000381469727	13.520000457763672	40647700
385	2022-04-07	12.84000015258789	13.34000015258789	12.479999542236328	12.949999809265137	34727400
386	2022-04-08	12.699999809265137	13.050000190734863	12.569999694824219	12.699999809265137	24962500
387	2022-04-11	12.65999984741211	12.819999694824219	12.130000114440918	12.449999809265137	26095800
388	2022-04-12	12.460000038146973	13.199999809265137	12.425000190734863	12.880000114440918	26226500
389	2022-04-13	12.899999618530273	12.9399995803833	12.230999946594238	12.350000381469727	21152900
390	2022-04-14	12.420000076293945	12.920000076293945	12.40999984741211	12.920000076293945	23284100
391	2022-04-18	12.149999618530273	12.414999961853027	11.880000114440918	12.350000381469727	25395600
392	2022-04-19	12.90999984741211	13.020000457763672	12.069999694824219	12.079999923706055	31753900
393	2022-04-20	12.789999961853027	13.170000076293945	12.739999771118164	13.079999923706055	31528600
394	2022-04-21	12.329999923706055	13.329999923706055	12.225000381469727	13.020000457763672	32009000
395	2022-04-22	11.960000038146973	12.729999542236328	11.859999656677246	12.329999923706055	30386100
396	2022-04-25	12.109999656677246	12.15999984741211	11.680000305175781	11.829999923706055	31727600
397	2022-04-26	11.119999885559082	12.050000190734863	11.100000381469727	11.9399995803833	38666500
398	2022-04-27	10.5600004196167	11.194999694824219	10.529999732971191	11.010000228881836	54508500
399	2022-04-28	10.949999809265137	11.045000076293945	10.369999885559082	10.6899995803833	40074500
400	2022-04-29	10.399999618530273	11.229999542236328	10.359999656677246	10.899999618530273	30937500
401	2022-05-02	10.739999771118164	10.755000114440918	10.180000305175781	10.380000114440918	41193800
402	2022-05-03	10.550000190734863	10.979999542236328	10.4399995803833	10.6899995803833	31372700
403	2022-05-04	10.979999542236328	11.010000228881836	10.079999923706055	10.529999732971191	43239900
404	2022-05-05	10.119999885559082	10.800000190734863	9.979999542236328	10.800000190734863	40523600
405	2022-05-06	9.479999542236328	10.050000190734863	9.420000076293945	10.0	69691300
406	2022-05-09	7.460000038146973	7.849999904632568	7.320000171661377	7.78000020980835	170871700
407	2022-05-10	7.289999961853027	7.703000068664551	6.929999828338623	7.559999942779541	86932400
408	2022-05-11	6.710000038146973	7.539999961853027	6.659999847412109	7.28000020980835	72894900
409	2022-05-12	7.340000152587891	7.380000114440918	6.440000057220459	6.550000190734863	82147300
410	2022-05-13	8.34000015258789	8.350000381469727	7.519999980926514	7.519999980926514	69242700
411	2022-05-16	8.039999961853027	8.430000305175781	8.010000228881836	8.170000076293945	46153200
412	2022-05-17	8.359999656677246	8.460000038146973	8.010000228881836	8.100000381469727	38620800
413	2022-05-18	8.010000228881836	8.430000305175781	7.920000076293945	8.210000038146973	29304600
414	2022-05-19	8.3100004196167	8.581000328063965	7.945000171661377	7.96999979019165	35780900
415	2022-05-20	8.079999923706055	8.399999618530273	7.710000038146973	8.260000228881836	40879100
416	2022-05-23	8.010000228881836	8.170000076293945	7.800000190734863	8.010000228881836	27755200
417	2022-05-24	7.550000190734863	7.989999771118164	7.369999885559082	7.980000019073486	47218700
418	2022-05-25	7.960000038146973	8.017999649047852	7.510000228881836	7.519999980926514	35068900
419	2022-05-26	8.359999656677246	8.399999618530273	7.769999980926514	7.840000152587891	39738900
420	2022-05-27	8.850000381469727	8.850000381469727	8.434000015258789	8.5	37064000
421	2022-05-31	8.680000305175781	9.100000381469727	8.5600004196167	8.970000267028809	41672300
422	2022-06-01	8.460000038146973	8.979000091552734	8.380000114440918	8.720000267028809	34438100
423	2022-06-02	9.300000190734863	9.390000343322754	8.461000442504883	8.539999961853027	41347000
424	2022-06-03	8.9399995803833	9.25	8.859999656677246	9.039999961853027	36632300
425	2022-06-06	8.979999542236328	9.210000038146973	8.779999732971191	9.109999656677246	35101100
426	2022-06-07	9.130000114440918	9.140000343322754	8.729999542236328	8.890000343322754	28049400
427	2022-06-08	9.180000305175781	9.420000076293945	9.09000015258789	9.180000305175781	29056300
428	2022-06-09	8.680000305175781	9.15999984741211	8.670000076293945	9.130000114440918	30527400
429	2022-06-10	8.260000228881836	8.579999923706055	8.140000343322754	8.479999542236328	30225800
430	2022-06-13	7.639999866485596	8.0	7.5	7.989999771118164	40943000
431	2022-06-14	7.820000171661377	7.980000019073486	7.585000038146973	7.735000133514404	30564100
432	2022-06-15	8.119999885559082	8.300000190734863	7.815000057220459	7.920000076293945	38235300
433	2022-06-16	7.670000076293945	7.985000133514404	7.579999923706055	7.840000152587891	36793500
434	2022-06-17	8.239999771118164	8.329999923706055	7.690000057220459	7.699999809265137	45518000
435	2022-06-21	8.710000038146973	9.050000190734863	8.5600004196167	8.59000015258789	48887600
436	2022-06-22	9.010000228881836	9.28499984741211	8.449999809265137	8.520000457763672	43430600
437	2022-06-23	9.460000038146973	9.5	8.84000015258789	9.020000457763672	44618000
438	2022-06-24	10.1899995803833	10.199999809265137	9.479999542236328	9.529999732971191	67826000
439	2022-06-27	9.619999885559082	10.15999984741211	9.510000228881836	10.149999618530273	44768000
440	2022-06-28	9.3100004196167	9.880000114440918	9.1899995803833	9.569999694824219	45589000
441	2022-06-29	9.229999542236328	9.420000076293945	9.069999694824219	9.350000381469727	40408700
442	2022-06-30	9.069999694824219	9.1899995803833	8.720000267028809	9.020000457763672	33636400
443	2022-07-01	9.270000457763672	9.430000305175781	9.031000137329102	9.109999656677246	33504400
444	2022-07-05	10.069999694824219	10.100000381469727	9.0	9.140000343322754	55854800
445	2022-07-06	9.800000190734863	10.3100004196167	9.739999771118164	10.010000228881836	54604300
446	2022-07-07	10.180000305175781	10.279999732971191	9.75	9.760000228881836	35672500
447	2022-07-08	10.170000076293945	10.380000114440918	9.829999923706055	9.920000076293945	36737100
448	2022-07-11	9.5600004196167	9.994000434875488	9.529999732971191	9.979999542236328	34015100
449	2022-07-12	9.489999771118164	9.960000038146973	9.270000457763672	9.65999984741211	42765800
450	2022-07-13	9.279999732971191	9.550000190734863	9.050000190734863	9.220000267028809	32461300
451	2022-07-14	8.899999618530273	9.279999732971191	8.850000381469727	9.229999542236328	26702100
452	2022-07-15	9.039999961853027	9.119999885559082	8.649999618530273	9.010000228881836	34918100
453	2022-07-18	9.029999732971191	9.449999809265137	9.005000114440918	9.25	32428400
454	2022-07-19	9.34000015258789	9.369999885559082	8.890000343322754	9.149999618530273	29033800
455	2022-07-20	10.109999656677246	10.199999809265137	9.4399995803833	9.4399995803833	40845200
456	2022-07-21	10.489999771118164	10.760000228881836	10.220000267028809	10.369999885559082	51691200
457	2022-07-22	9.84000015258789	10.569999694824219	9.729999542236328	10.350000381469727	38915500
458	2022-07-25	9.680000305175781	9.850000381469727	9.520000457763672	9.829999923706055	21485000
459	2022-07-26	9.399999618530273	9.65999984741211	9.380000114440918	9.65999984741211	21997800
460	2022-07-27	10.020000457763672	10.029999732971191	9.5	9.670000076293945	29810900
461	2022-07-28	10.130000114440918	10.199999809265137	9.739999771118164	10.029999732971191	27172900
462	2022-07-29	10.350000381469727	10.350000381469727	9.920000076293945	10.010000228881836	31106600
463	2022-08-01	10.470000267028809	10.699999809265137	10.121999740600586	10.25	31694700
464	2022-08-02	10.920000076293945	11.229999542236328	10.260000228881836	10.319999694824219	40958800
465	2022-08-03	11.199999809265137	11.34000015258789	11.039999961853027	11.079999923706055	35796500
466	2022-08-04	11.319999694824219	11.40999984741211	11.029999732971191	11.1899995803833	32093400
467	2022-08-05	11.449999809265137	11.619999885559082	10.850000381469727	11.010000228881836	50264800
468	2022-08-08	9.819999694824219	10.399999618530273	9.710000038146973	9.770000457763672	125272600
469	2022-08-09	9.25	9.569999694824219	9.010000228881836	9.539999961853027	58788900
470	2022-08-10	9.59000015258789	9.65999984741211	9.319999694824219	9.510000228881836	46054900
471	2022-08-11	9.420000076293945	10.050000190734863	9.399999618530273	9.760000228881836	44790900
472	2022-08-12	9.90999984741211	9.970000267028809	9.420000076293945	9.550000190734863	30638200
473	2022-08-15	9.90999984741211	10.100000381469727	9.760000228881836	9.819999694824219	33263400
474	2022-08-16	9.739999771118164	9.880000114440918	9.359999656677246	9.850000381469727	40603900
475	2022-08-17	9.430000305175781	9.619000434875488	9.329999923706055	9.5600004196167	33933600
476	2022-08-18	9.149999618530273	9.470000267028809	9.119999885559082	9.420000076293945	26365600
477	2022-08-19	8.510000228881836	9.010000228881836	8.479999542236328	9.0	40560200
478	2022-08-22	8.069999694824219	8.399999618530273	8.0600004196167	8.319999694824219	37824900
479	2022-08-23	8.010000228881836	8.279999732971191	8.0	8.100000381469727	25658500
480	2022-08-24	8.100000381469727	8.359999656677246	7.980000019073486	8.039999961853027	26576400
481	2022-08-25	8.420000076293945	8.430000305175781	8.050000190734863	8.220000267028809	25635600
482	2022-08-26	7.940000057220459	8.430000305175781	7.929999828338623	8.420000076293945	34150400
483	2022-08-29	7.809999942779541	7.998000144958496	7.760000228881836	7.820000171661377	28566200
484	2022-08-30	7.789999961853027	7.974999904632568	7.679999828338623	7.929999828338623	27189200
485	2022-08-31	7.71999979019165	8.0	7.699999809265137	7.949999809265137	28691500
486	2022-09-01	7.489999771118164	7.619999885559082	7.21999979019165	7.610000133514404	39079700
487	2022-09-02	7.400000095367432	7.670000076293945	7.349999904632568	7.670000076293945	25965000
488	2022-09-06	7.28000020980835	7.460000038146973	7.170000076293945	7.449999809265137	30429400
489	2022-09-07	7.389999866485596	7.429999828338623	7.179999828338623	7.269999980926514	30330000
490	2022-09-08	7.53000020980835	7.53000020980835	7.269999980926514	7.329999923706055	26303600
491	2022-09-09	7.789999961853027	7.820000171661377	7.639999866485596	7.679999828338623	27822300
492	2022-09-12	8.010000228881836	8.029999732971191	7.820000171661377	7.860000133514404	30544800
493	2022-09-13	7.480000019073486	7.659999847412109	7.449999809265137	7.630000114440918	29770700
494	2022-09-14	7.630000114440918	7.630000114440918	7.329999923706055	7.449999809265137	29422500
495	2022-09-15	8.010000228881836	8.100000381469727	7.449999809265137	7.46999979019165	51700600
496	2022-09-16	7.78000020980835	7.929999828338623	7.639999866485596	7.75	42155500
497	2022-09-19	7.860000133514404	7.860000133514404	7.579999923706055	7.639999866485596	29238800
498	2022-09-20	7.619999885559082	7.914999961853027	7.599999904632568	7.78000020980835	30349600
499	2022-09-21	7.690000057220459	8.069999694824219	7.65500020980835	7.71999979019165	36814500
500	2022-09-22	7.369999885559082	7.739999771118164	7.239999771118164	7.739999771118164	49138300
501	2022-09-23	7.400000095367432	7.420000076293945	7.130000114440918	7.199999809265137	34197300
502	2022-09-26	7.53000020980835	7.829999923706055	7.349999904632568	7.349999904632568	45429800
503	2022-09-27	7.630000114440918	7.835000038146973	7.460000038146973	7.690000057220459	31794700
504	2022-09-28	7.940000057220459	8.0	7.619999885559082	7.630000114440918	31955900
505	2022-09-29	8.079999923706055	8.329999923706055	7.78000020980835	8.050000190734863	57845800
506	2022-09-30	8.130000114440918	8.5	7.9710001945495605	8.010000228881836	47454800
507	2022-10-03	8.239999771118164	8.300000190734863	7.96999979019165	8.145000457763672	35524000
508	2022-10-04	8.460000038146973	8.609999656677246	8.34000015258789	8.479999542236328	36313300
509	2022-10-05	8.420000076293945	8.484999656677246	8.074999809265137	8.260000228881836	37790200
510	2022-10-06	8.470000267028809	8.600000381469727	8.3149995803833	8.399999618530273	27653400
511	2022-10-07	8.149999618530273	8.279999732971191	8.109999656677246	8.260000228881836	29550500
512	2022-10-10	8.0600004196167	8.180000305175781	7.880000114440918	8.170000076293945	26923300
513	2022-10-11	8.039999961853027	8.295000076293945	7.699999809265137	7.989999771118164	40775800
514	2022-10-12	8.069999694824219	8.100000381469727	7.820000171661377	8.0600004196167	30201600
515	2022-10-13	8.079999923706055	8.199999809265137	7.565000057220459	7.739999771118164	36040900
516	2022-10-14	7.53000020980835	8.3100004196167	7.53000020980835	8.229999542236328	37430100
517	2022-10-17	7.940000057220459	8.0600004196167	7.690000057220459	7.710000038146973	31751700
518	2022-10-18	8.15999984741211	8.329999923706055	8.039999961853027	8.149999618530273	37120400
519	2022-10-19	7.909999847412109	8.125	7.84499979019165	8.0600004196167	26594000
520	2022-10-20	8.039999961853027	8.260000228881836	7.730000019073486	7.730000019073486	26689500
521	2022-10-21	8.289999961853027	8.319999694824219	7.809999942779541	7.929999828338623	30705700
522	2022-10-24	8.270000457763672	8.300000190734863	8.010000228881836	8.300000190734863	28062200
523	2022-10-25	8.65999984741211	8.65999984741211	8.359999656677246	8.359999656677246	31001500
524	2022-10-26	8.569999694824219	9.050000190734863	8.390000343322754	8.479999542236328	33530900
525	2022-10-27	8.600000381469727	8.779999732971191	8.460000038146973	8.680000305175781	28940800
526	2022-10-28	8.640000343322754	8.65999984741211	8.364999771118164	8.550000190734863	20697400
527	2022-10-31	8.789999961853027	8.829999923706055	8.430000305175781	8.59000015258789	31376100
528	2022-11-01	8.649999618530273	9.0600004196167	8.5600004196167	8.989999771118164	29800000
529	2022-11-02	8.220000267028809	8.760000228881836	8.199999809265137	8.699999809265137	36042600
530	2022-11-03	8.079999923706055	8.300000190734863	7.869999885559082	8.069999694824219	36419500
531	2022-11-04	7.929999828338623	8.199999809265137	7.650000095367432	8.1899995803833	64338900
532	2022-11-07	7.019999980926514	7.849999904632568	6.889999866485596	7.78000020980835	99332800
533	2022-11-08	7.210000038146973	7.420000076293945	6.909999847412109	7.079999923706055	56353900
534	2022-11-09	6.980000019073486	7.184999942779541	6.949999809265137	7.119999885559082	42517300
535	2022-11-10	7.639999866485596	7.96999979019165	7.429999828338623	7.460000038146973	58579800
536	2022-11-11	8.40999984741211	8.420000076293945	7.375	7.480000019073486	55324100
537	2022-11-14	8.100000381469727	8.319999694824219	7.953000068664551	8.180000305175781	37402700
538	2022-11-15	8.34000015258789	8.470000267028809	8.154999732971191	8.449999809265137	34454100
539	2022-11-16	8.0600004196167	8.239999771118164	8.0	8.180000305175781	28436000
540	2022-11-17	7.619999885559082	7.880000114440918	7.525000095367432	7.829999923706055	33746500
541	2022-11-18	7.389999866485596	7.789999961853027	7.309999942779541	7.760000228881836	27245200
542	2022-11-21	7.190000057220459	7.320000171661377	7.070000171661377	7.309999942779541	36605600
543	2022-11-22	7.21999979019165	7.25	6.980000019073486	7.179999828338623	27327800
544	2022-11-23	7.369999885559082	7.420000076293945	7.119999885559082	7.25	24182900
545	2022-11-25	7.28000020980835	7.339000225067139	7.190000057220459	7.320000171661377	10824400
546	2022-11-28	7.159999847412109	7.400000095367432	7.150000095367432	7.230000019073486	19438000
547	2022-11-29	7.079999923706055	7.300000190734863	7.050000190734863	7.199999809265137	22150800
548	2022-11-30	7.5	7.510000228881836	7.0329999923706055	7.139999866485596	32745700
549	2022-12-01	7.860000133514404	7.880000114440918	7.46999979019165	7.510000228881836	34424400
550	2022-12-02	7.659999847412109	7.760000228881836	7.5	7.614999771118164	18794000
551	2022-12-05	7.190000057220459	7.695000171661377	7.105000019073486	7.619999885559082	32158200
552	2022-12-06	6.989999771118164	7.195000171661377	6.880000114440918	7.190000057220459	32868100
553	2022-12-07	7.070000171661377	7.349999904632568	7.019999980926514	7.079999923706055	28351600
554	2022-12-08	7.119999885559082	7.269999980926514	6.940000057220459	7.099999904632568	23107700
555	2022-12-09	7.110000133514404	7.190000057220459	7.03000020980835	7.059999942779541	23367300
556	2022-12-12	7.289999961853027	7.309999942779541	7.090000152587891	7.110000133514404	22672400
557	2022-12-13	7.5	7.96999979019165	7.489999771118164	7.730000019073486	41033800
558	2022-12-14	7.349999904632568	7.599999904632568	7.264999866485596	7.5	22653800
559	2022-12-15	7.010000228881836	7.297999858856201	7.010000228881836	7.170000076293945	25417100
560	2022-12-16	6.900000095367432	7.079999923706055	6.760000228881836	7.019999980926514	32655600
561	2022-12-19	6.349999904632568	6.829999923706055	6.320000171661377	6.800000190734863	41511600
562	2022-12-20	6.309999942779541	6.539999961853027	6.199999809265137	6.289999961853027	30215600
563	2022-12-21	6.5	6.519999980926514	6.039999961853027	6.239999771118164	34408600
564	2022-12-22	6.320000171661377	6.380000114440918	6.179999828338623	6.369999885559082	28066000
565	2022-12-23	6.289999961853027	6.300000190734863	6.070000171661377	6.269999980926514	20419000
566	2022-12-27	6.0	6.21999979019165	5.920000076293945	6.150000095367432	34573300
567	2022-12-28	6.070000171661377	6.170000076293945	5.949999809265137	5.980000019073486	30096800
568	2022-12-29	6.400000095367432	6.525000095367432	6.099999904632568	6.099999904632568	42694200
569	2022-12-30	6.420000076293945	6.420000076293945	6.190000057220459	6.190000057220459	27830900
570	2023-01-03	6.389999866485596	6.639999866485596	6.275000095367432	6.579999923706055	29969900
571	2023-01-04	6.579999923706055	6.675000190734863	6.369999885559082	6.480000019073486	31660500
572	2023-01-05	6.320000171661377	6.489999771118164	6.25	6.449999809265137	34186000
573	2023-01-06	6.400000095367432	6.449999809265137	6.090000152587891	6.400000095367432	30596400
574	2023-01-09	6.5	6.670000076293945	6.400000095367432	6.489999771118164	31028900
575	2023-01-10	6.699999809265137	6.71999979019165	6.489999771118164	6.5	28236600
576	2023-01-11	6.980000019073486	6.989999771118164	6.760000228881836	6.840000152587891	25936700
577	2023-01-12	7.010000228881836	7.050000190734863	6.78000020980835	7.010000228881836	30152500
578	2023-01-13	6.960000038146973	7.010000228881836	6.809999942779541	6.840000152587891	20981000
579	2023-01-17	7.070000171661377	7.150000095367432	6.730000019073486	6.989999771118164	30910300
580	2023-01-18	6.900000095367432	7.300000190734863	6.880000114440918	7.15500020980835	32743400
581	2023-01-19	6.730000019073486	6.894999980926514	6.670000076293945	6.800000190734863	24841700
582	2023-01-20	7.019999980926514	7.059999942779541	6.71999979019165	6.760000228881836	28751700
583	2023-01-23	7.380000114440918	7.409999847412109	6.991000175476074	7.03000020980835	31633300
584	2023-01-24	7.019999980926514	7.420000076293945	7.0	7.0	22649500
585	2023-01-25	7.21999979019165	7.269999980926514	6.690000057220459	6.920000076293945	37147900
586	2023-01-26	7.239999771118164	7.449999809265137	7.039999961853027	7.369999885559082	28005600
587	2023-01-27	7.550000190734863	7.730000019073486	7.139999866485596	7.190000057220459	37555200
588	2023-01-30	7.369999885559082	7.610000133514404	7.360000133514404	7.5	28567800
589	2023-01-31	7.78000020980835	7.820000171661377	7.380000114440918	7.409999847412109	40984000
590	2023-02-01	8.199999809265137	8.220000267028809	7.679999828338623	7.730000019073486	50123700
591	2023-02-02	8.989999771118164	9.210000038146973	8.470000267028809	8.510000228881836	71889700
592	2023-02-03	8.40999984741211	8.899999618530273	8.373000144958496	8.539999961853027	64785500
593	2023-02-06	8.3100004196167	8.53499984741211	8.239999771118164	8.3100004196167	38845500
594	2023-02-07	8.329999923706055	8.40999984741211	8.0600004196167	8.329999923706055	42201800
595	2023-02-08	8.220000267028809	8.569999694824219	8.170000076293945	8.25	35105500
596	2023-02-09	7.949999809265137	8.430000305175781	7.940000057220459	8.34000015258789	33366700
597	2023-02-10	7.510000228881836	7.860000133514404	7.460000038146973	7.789999961853027	43042400
598	2023-02-13	7.610000133514404	7.775000095367432	7.449999809265137	7.579999923706055	87397100
599	2023-02-14	9.220000267028809	9.295000076293945	8.229999542236328	8.59000015258789	216055200
600	2023-02-15	10.109999656677246	10.229999542236328	9.109999656677246	9.15999984741211	153210400
601	2023-02-16	9.710000038146973	10.3100004196167	9.600000381469727	9.649999618530273	88638800
602	2023-02-17	9.199999809265137	9.710000038146973	9.085000038146973	9.569999694824219	62137800
603	2023-02-21	8.470000267028809	9.100000381469727	8.399999618530273	9.010000228881836	65226600
604	2023-02-22	8.359999656677246	8.625	8.15999984741211	8.479999542236328	55346000
605	2023-02-23	8.170000076293945	8.479999542236328	7.909999847412109	8.420000076293945	60015500
606	2023-02-24	8.09000015258789	8.199999809265137	7.869999885559082	7.940000057220459	41518600
607	2023-02-27	8.029999732971191	8.229999542236328	7.960000038146973	8.119999885559082	35270000
608	2023-02-28	7.840000152587891	8.097000122070312	7.800000190734863	7.960000038146973	32937000
609	2023-03-01	7.690000057220459	7.909999847412109	7.690000057220459	7.829999923706055	27939100
610	2023-03-02	7.96999979019165	8.029999732971191	7.559999942779541	7.590000152587891	36538700
611	2023-03-03	8.329999923706055	8.5	8.0	8.0	43229100
612	2023-03-06	8.279999732971191	8.449999809265137	8.199999809265137	8.34000015258789	28316200
613	2023-03-07	8.279999732971191	8.425000190734863	8.1899995803833	8.274999618530273	26819600
614	2023-03-08	8.130000114440918	8.579999923706055	8.0600004196167	8.359999656677246	38723600
615	2023-03-09	7.690000057220459	8.260000228881836	7.679999828338623	8.069999694824219	29005900
616	2023-03-10	7.349999904632568	7.679999828338623	7.28000020980835	7.590000152587891	41953600
617	2023-03-13	7.869999885559082	8.149999618530273	7.190000057220459	7.289999961853027	63183500
618	2023-03-14	7.889999866485596	8.140000343322754	7.78000020980835	8.050000190734863	33460100
619	2023-03-15	7.900000095367432	7.989999771118164	7.699999809265137	7.809999942779541	28217400
620	2023-03-16	7.980000019073486	8.079999923706055	7.860000133514404	8.010000228881836	20255400
621	2023-03-17	7.880000114440918	8.029999732971191	7.840000152587891	7.929999828338623	20920800
622	2023-03-20	8.079999923706055	8.095000267028809	7.71999979019165	7.764999866485596	25497400
623	2023-03-21	8.449999809265137	8.510000228881836	8.170000076293945	8.199999809265137	27104500
624	2023-03-22	8.210000038146973	8.619999885559082	8.199999809265137	8.4399995803833	34151000
625	2023-03-23	8.329999923706055	8.5600004196167	8.15999984741211	8.319999694824219	22662200
626	2023-03-24	8.199999809265137	8.350000381469727	8.0600004196167	8.289999961853027	17901200
627	2023-03-27	8.039999961853027	8.319999694824219	7.940000057220459	8.149999618530273	20666800
628	2023-03-28	8.0	8.119999885559082	7.96999979019165	8.0600004196167	14860500
629	2023-03-29	8.220000267028809	8.25	8.050999641418457	8.09000015258789	15339700
630	2023-03-30	8.149999618530273	8.380000114440918	8.050000190734863	8.329999923706055	21001600
631	2023-03-31	8.449999809265137	8.479999542236328	8.079999923706055	8.149999618530273	26174800
632	2023-04-03	8.380000114440918	8.529999732971191	8.210000038146973	8.369999885559082	22512000
633	2023-04-04	8.350000381469727	8.539999961853027	8.229999542236328	8.529999732971191	23961200
634	2023-04-05	7.980000019073486	8.649999618530273	7.840000152587891	8.630000114440918	54946900
635	2023-04-06	8.09000015258789	8.140000343322754	7.789999961853027	7.880000114440918	23488600
636	2023-04-10	8.390000343322754	8.4399995803833	7.900000095367432	8.0	29184700
637	2023-04-11	8.609999656677246	8.789999961853027	8.34000015258789	8.350000381469727	35617900
638	2023-04-12	8.329999923706055	8.774999618530273	8.300000190734863	8.75	28771300
639	2023-04-13	8.579999923706055	8.699999809265137	8.430000305175781	8.5	27983300
640	2023-04-14	8.8100004196167	8.90999984741211	8.470000267028809	8.529999732971191	42364500
641	2023-04-17	8.800000190734863	9.039999961853027	8.779999732971191	8.8100004196167	26047500
642	2023-04-18	8.729999542236328	9.020000457763672	8.720000267028809	8.930000305175781	21185300
643	2023-04-19	8.489999771118164	8.657999992370605	8.479999542236328	8.579999923706055	18193700
644	2023-04-20	8.149999618530273	8.5	8.130000114440918	8.289999961853027	23573000
645	2023-04-21	8.180000305175781	8.220000267028809	8.09000015258789	8.140000343322754	14896700
646	2023-04-24	8.100000381469727	8.25	7.940000057220459	8.15999984741211	20439300
647	2023-04-25	7.739999771118164	8.020000457763672	7.730000019073486	8.0	21849100
648	2023-04-26	7.739999771118164	7.909999847412109	7.650000095367432	7.869999885559082	21396700
649	2023-04-27	7.820000171661377	7.909999847412109	7.71999979019165	7.829999923706055	21385500
650	2023-04-28	7.75	8.0	7.619999885559082	7.769999980926514	24924400
651	2023-05-01	7.78000020980835	7.820000171661377	7.659999847412109	7.75	19134200
652	2023-05-02	7.590000152587891	7.909999847412109	7.429999828338623	7.71999979019165	38008000
653	2023-05-03	7.559999942779541	7.679999828338623	7.449999809265137	7.619999885559082	24322400
654	2023-05-04	7.380000114440918	7.519999980926514	7.28000020980835	7.46999979019165	29989300
655	2023-05-05	7.409999847412109	7.550000190734863	7.320000171661377	7.440000057220459	45601300
656	2023-05-08	7.739999771118164	7.855000019073486	7.590000152587891	7.639999866485596	105304000
657	2023-05-09	9.550000190734863	9.6899995803833	8.654999732971191	9.220000267028809	223573300
658	2023-05-10	9.9399995803833	10.300000190734863	9.460000038146973	9.729999542236328	149375000
659	2023-05-11	9.880000114440918	10.159000396728516	9.710000038146973	10.140000343322754	73754100
660	2023-05-12	9.5	10.010000228881836	9.470000267028809	9.859999656677246	62031700
661	2023-05-15	9.520000457763672	9.600000381469727	9.020000457763672	9.210000038146973	53555500
662	2023-05-16	9.470000267028809	9.630000114440918	9.350000381469727	9.399999618530273	42311900
663	2023-05-17	10.25	10.28499984741211	9.460000038146973	9.539999961853027	63834500
664	2023-05-18	11.739999771118164	11.8100004196167	10.390000343322754	10.460000038146973	171402300
665	2023-05-19	11.710000038146973	12.40999984741211	11.520000457763672	11.970000267028809	148321300
666	2023-05-22	11.84000015258789	12.104999542236328	11.390000343322754	11.619999885559082	76377100
667	2023-05-23	12.640000343322754	13.420000076293945	11.869999885559082	11.949999809265137	148701800
668	2023-05-24	12.229999542236328	12.430000305175781	11.819999694824219	12.050000190734863	90496900
669	2023-05-25	12.84000015258789	13.220000267028809	12.34000015258789	13.180000305175781	106557800
670	2023-05-26	13.649999618530273	14.194999694824219	12.819999694824219	12.84000015258789	127311200
671	2023-05-30	14.710000038146973	15.005000114440918	14.239999771118164	14.4399995803833	159089300
672	2023-05-31	14.710000038146973	14.789999961853027	13.819999694824219	14.1899995803833	130392200
673	2023-06-01	14.539999961853027	15.220000267028809	14.199999809265137	14.460000038146973	126015100
674	2023-06-02	14.520000457763672	15.029999732971191	14.15999984741211	14.649999618530273	79328400
675	2023-06-05	15.239999771118164	15.699999809265137	14.364999771118164	14.364999771118164	109017800
676	2023-06-06	15.460000038146973	15.579999923706055	14.920000076293945	15.300000190734863	74284300
677	2023-06-07	14.6899995803833	17.15999984741211	14.520000457763672	16.010000228881836	227244100
678	2023-06-08	15.1899995803833	15.59000015258789	14.390000343322754	14.4399995803833	115591600
679	2023-06-09	15.020000457763672	15.979999542236328	14.819999694824219	15.359999656677246	93983400
680	2023-06-12	15.649999618530273	16.030000686645508	15.329999923706055	15.4399995803833	89900400
681	2023-06-13	16.0	16.270000457763672	15.163000106811523	16.18000030517578	112765900
682	2023-06-14	15.90999984741211	16.190000534057617	15.4399995803833	15.930000305175781	70871900
683	2023-06-15	16.600000381469727	16.790000915527344	15.489999771118164	15.65999984741211	91200900
684	2023-06-16	16.299999237060547	16.90999984741211	16.010000228881836	16.8700008392334	90473900
685	2023-06-20	15.789999961853027	16.889999389648438	15.579999923706055	15.989999771118164	81335000
686	2023-06-21	14.640000343322754	15.755000114440918	14.369999885559082	15.65999984741211	97885000
687	2023-06-22	14.050000190734863	14.4399995803833	13.859999656677246	14.300000190734863	103461000
688	2023-06-23	14.029999732971191	14.140000343322754	13.5600004196167	13.640000343322754	74640600
689	2023-06-26	13.9399995803833	14.420000076293945	13.829999923706055	13.869999885559082	50679900
690	2023-06-27	14.609999656677246	14.760000228881836	13.960000038146973	14.220000267028809	55410500
691	2023-06-28	15.279999732971191	15.430000305175781	14.46500015258789	14.529999732971191	66001000
692	2023-06-29	15.199999809265137	15.569999694824219	15.0600004196167	15.399999618530273	46300900
693	2023-06-30	15.329999923706055	15.800000190734863	15.229999542236328	15.479999542236328	42081000
694	2023-07-03	15.520000457763672	15.59000015258789	15.1899995803833	15.489999771118164	26037400
695	2023-07-05	15.699999809265137	15.770000457763672	15.229999542236328	15.425000190734863	39179900
696	2023-07-06	15.130000114440918	15.383000373840332	14.619999885559082	15.319999694824219	56534000
697	2023-07-07	15.34000015258789	15.899999618530273	15.1899995803833	15.229999542236328	48109800
698	2023-07-10	16.299999237060547	16.329999923706055	14.944999694824219	15.369999885559082	62823600
699	2023-07-11	16.489999771118164	16.93000030517578	16.149999618530273	16.469999313354492	63236600
700	2023-07-12	16.59000015258789	16.940000534057617	16.40999984741211	16.780000686645508	50079400
701	2023-07-13	16.739999771118164	17.260000228881836	16.631000518798828	16.700000762939453	58397800
702	2023-07-14	16.399999618530273	17.0	16.270000457763672	16.760000228881836	45018700
703	2023-07-17	17.399999618530273	17.59000015258789	16.31999969482422	16.420000076293945	63505000
704	2023-07-18	18.079999923706055	18.1299991607666	17.190000534057617	17.8799991607666	87365700
705	2023-07-19	18.049999237060547	18.9950008392334	17.760000228881836	18.020000457763672	89044600
706	2023-07-20	17.1299991607666	18.0	16.979999542236328	17.540000915527344	62711600
707	2023-07-21	16.43000030517578	17.489999771118164	16.0	17.469999313354492	63260300
708	2023-07-24	16.31999969482422	16.690000534057617	16.1200008392334	16.610000610351562	36133600
709	2023-07-25	16.549999237060547	16.860000610351562	16.350000381469727	16.350000381469727	36612900
710	2023-07-26	16.43000030517578	16.690000534057617	16.1299991607666	16.399999618530273	35804800
711	2023-07-27	16.149999618530273	17.190000534057617	16.0	16.799999237060547	50685200
712	2023-07-28	17.809999465942383	17.969999313354492	16.739999771118164	17.209999084472656	106125600
713	2023-07-31	19.84000015258789	19.9950008392334	18.3799991607666	18.81999969482422	142173800
714	2023-08-01	19.989999771118164	20.239999771118164	19.229999542236328	19.459999084472656	99336200
715	2023-08-02	18.969999313354492	19.6200008392334	18.149999618530273	19.260000228881836	98215800
716	2023-08-03	18.709999084472656	19.299999237060547	18.610000610351562	18.6299991607666	54345900
717	2023-08-04	18.200000762939453	19.079999923706055	18.079999923706055	18.874000549316406	71979800
718	2023-08-07	17.989999771118164	18.389999389648438	17.010000228881836	18.25	133808400
719	2023-08-08	17.040000915527344	17.489999771118164	16.100000381469727	17.489999771118164	143014200
720	2023-08-09	15.25	16.920000076293945	15.100000381469727	16.760000228881836	126230400
721	2023-08-10	15.40999984741211	15.869999885559082	15.25	15.4399995803833	73129100
722	2023-08-11	15.40999984741211	15.579999923706055	14.90999984741211	15.050000190734863	56489900
723	2023-08-14	15.720000267028809	15.739999771118164	14.949999809265137	15.199999809265137	47511400
724	2023-08-15	15.369999885559082	15.869999885559082	15.289999961853027	15.609999656677246	44000400
725	2023-08-16	15.449999809265137	15.725000381469727	15.119999885559082	15.210000038146973	40394600
726	2023-08-17	14.149999618530273	15.437000274658203	14.03499984741211	15.390000343322754	91086700
727	2023-08-18	14.399999618530273	14.600000381469727	13.680000305175781	13.880000114440918	70047000
728	2023-08-21	14.5	14.779999732971191	14.34000015258789	14.420000076293945	43206200
729	2023-08-22	14.670000076293945	15.130000114440918	14.630000114440918	14.760000228881836	52106900
730	2023-08-23	15.300000190734863	15.470000267028809	14.420000076293945	14.5	53523300
731	2023-08-24	14.140000343322754	15.710000038146973	13.875	15.699999809265137	93586200
732	2023-08-25	14.529999732971191	14.649999618530273	14.010000228881836	14.140000343322754	55668900
733	2023-08-28	14.640000343322754	14.880000114440918	14.5	14.6899995803833	35964700
734	2023-08-29	15.399999618530273	15.630000114440918	14.5	14.600000381469727	47213200
735	2023-08-30	16.329999923706055	16.350000381469727	15.329999923706055	15.460000038146973	65674100
736	2023-08-31	14.979999542236328	15.850000381469727	14.649999618530273	15.600000381469727	101517200
737	2023-09-01	15.180000305175781	15.364999771118164	14.829999923706055	15.15999984741211	45107800
738	2023-09-05	15.210000038146973	15.420000076293945	14.899999618530273	15.079999923706055	33818400
739	2023-09-06	15.300000190734863	15.619999885559082	15.079999923706055	15.170000076293945	38738100
740	2023-09-07	15.210000038146973	15.239999771118164	14.289999961853027	14.880000114440918	51798800
741	2023-09-08	15.130000114440918	15.609999656677246	15.085000038146973	15.119999885559082	33862000
742	2023-09-11	15.789999961853027	16.100000381469727	15.359999656677246	15.40999984741211	55294700
743	2023-09-12	15.59000015258789	16.149999618530273	15.430000305175781	15.460000038146973	39497900
744	2023-09-13	15.600000381469727	15.850000381469727	15.420000076293945	15.630000114440918	34354400
745	2023-09-14	15.829999923706055	16.040000915527344	15.470000267028809	15.6899995803833	38572500
746	2023-09-15	15.329999923706055	15.899999618530273	15.170000076293945	15.770000457763672	56161900
747	2023-09-18	15.460000038146973	15.630000114440918	15.069999694824219	15.180000305175781	37404100
748	2023-09-19	15.149999618530273	15.519000053405762	14.949999809265137	15.34000015258789	37804800
749	2023-09-20	14.739999771118164	15.425000190734863	14.732999801635742	15.25	37640500
750	2023-09-21	14.0	14.598999977111816	13.680000305175781	14.34000015258789	72831500
751	2023-09-22	14.130000114440918	14.414999961853027	14.029999732971191	14.229999542236328	47714500
752	2023-09-25	14.220000267028809	14.239999771118164	13.819999694824219	14.0	39693900
753	2023-09-26	13.960000038146973	14.170000076293945	13.880000114440918	13.949999809265137	37276200
754	2023-09-27	14.850000381469727	14.960000038146973	14.15999984741211	14.199999809265137	62780600
755	2023-09-28	15.770000457763672	15.960000038146973	14.824999809265137	15.140000343322754	66590800
756	2023-09-29	16.0	16.809999465942383	15.960000038146973	16.110000610351562	77919600
757	2023-10-02	15.880000114440918	16.440000534057617	15.770000457763672	16.030000686645508	41043900
758	2023-10-03	14.899999618530273	15.770000457763672	14.819999694824219	15.609999656677246	51578100
759	2023-10-04	15.729999542236328	15.850000381469727	15.15999984741211	15.460000038146973	52786200
760	2023-10-05	15.8100004196167	15.899999618530273	15.40999984741211	15.5600004196167	49648100
761	2023-10-06	16.610000610351562	16.69499969482422	15.510000228881836	15.5600004196167	65511400
762	2023-10-09	17.610000610351562	17.829999923706055	16.219999313354492	16.25	106161200
763	2023-10-10	17.799999237060547	18.399999618530273	17.6200008392334	18.059999465942383	99971500
764	2023-10-11	17.920000076293945	18.440000534057617	17.729999542236328	17.8700008392334	55745600
765	2023-10-12	17.940000534057617	18.239999771118164	17.551000595092773	17.920000076293945	57940900
766	2023-10-13	17.360000610351562	18.15999984741211	17.270000457763672	18.059999465942383	54541600
767	2023-10-16	17.360000610351562	17.459999084472656	16.670000076293945	17.209999084472656	44987300
768	2023-10-17	17.84000015258789	18.030000686645508	16.90999984741211	17.0	54401300
769	2023-10-18	17.200000762939453	18.219999313354492	17.190000534057617	17.809999465942383	44208300
770	2023-10-19	17.059999465942383	17.579999923706055	16.969999313354492	17.440000534057617	46303200
771	2023-10-20	16.110000610351562	16.940000534057617	15.8100004196167	16.850000381469727	63738300
772	2023-10-23	16.200000762939453	16.34000015258789	15.210000038146973	15.899999618530273	55967200
773	2023-10-24	16.639999389648438	16.93000030517578	16.299999237060547	16.3799991607666	39833800
774	2023-10-25	15.59000015258789	16.6299991607666	15.579999923706055	16.56999969482422	46706500
775	2023-10-26	15.289999961853027	15.90999984741211	15.050000190734863	15.600000381469727	49351800
776	2023-10-27	15.069999694824219	15.600000381469727	14.960000038146973	15.479999542236328	39913600
777	2023-10-30	14.6899995803833	15.289999961853027	14.5600004196167	15.270000457763672	46886400
778	2023-10-31	14.800000190734863	15.010000228881836	14.550000190734863	14.579999923706055	40195400
779	2023-11-01	14.920000076293945	14.960000038146973	14.479999542236328	14.800000190734863	54419100
780	2023-11-02	17.969999313354492	18.299999237060547	17.209999084472656	17.479999542236328	170406800
781	2023-11-03	18.889999389648438	19.07900047302246	17.760000228881836	18.020000457763672	109039500
782	2023-11-06	18.540000915527344	19.079999923706055	17.93000030517578	18.989999771118164	79952600
783	2023-11-07	18.799999237060547	19.170000076293945	18.530000686645508	18.860000610351562	56289100
784	2023-11-08	18.489999771118164	18.93000030517578	18.149999618530273	18.850000381469727	46063100
785	2023-11-09	18.270000457763672	18.8700008392334	18.15999984741211	18.65999984741211	48454200
786	2023-11-10	19.670000076293945	19.719999313354492	18.059999465942383	18.155000686645508	92748000
787	2023-11-13	19.709999084472656	19.8799991607666	19.299999237060547	19.59000015258789	74877500
788	2023-11-14	19.940000534057617	20.100000381469727	19.5	20.0	83230500
789	2023-11-15	19.950000762939453	20.3700008392334	19.611000061035156	19.899999618530273	75533500
790	2023-11-16	19.770000457763672	19.875	19.290000915527344	19.799999237060547	49942800
791	2023-11-17	20.489999771118164	20.579999923706055	19.659000396728516	19.68000030517578	69497400
792	2023-11-20	21.34000015258789	21.600000381469727	20.559999465942383	20.649999618530273	90270000
793	2023-11-21	19.799999237060547	21.850000381469727	19.719999313354492	21.110000610351562	106643300
794	2023-11-22	19.690000534057617	20.440000534057617	19.329999923706055	20.260000228881836	68326000
795	2023-11-24	19.200000762939453	19.600000381469727	18.93000030517578	19.3799991607666	39800400
796	2023-11-27	19.079999923706055	19.5	18.6200008392334	19.1299991607666	58808200
797	2023-11-28	19.709999084472656	19.799999237060547	19.030000686645508	19.110000610351562	54170700
798	2023-11-29	19.84000015258789	20.309999465942383	19.780000686645508	19.94499969482422	62782100
799	2023-11-30	20.049999237060547	20.229999542236328	19.68000030517578	19.940000534057617	55501000
800	2023-12-01	20.270000457763672	20.290000915527344	19.549999237060547	19.93000030517578	61336000
801	2023-12-04	18.399999618530273	19.899999618530273	18.270000457763672	19.75	104948500
802	2023-12-05	18.299999237060547	18.549999237060547	17.959999084472656	18.25	54460800
803	2023-12-06	17.1299991607666	17.829999923706055	17.049999237060547	17.690000534057617	96111000
804	2023-12-07	17.219999313354492	17.479999542236328	17.079999923706055	17.219999313354492	56455000
805	2023-12-08	17.770000457763672	17.920000076293945	17.09000015258789	17.18000030517578	57404600
806	2023-12-11	17.770000457763672	18.280000686645508	17.700000762939453	17.969999313354492	50929600
807	2023-12-12	17.5	17.8799991607666	17.229999542236328	17.690000534057617	46231900
808	2023-12-13	17.8700008392334	17.899999618530273	17.219999313354492	17.649999618530273	52682600
809	2023-12-14	18.209999084472656	18.579999923706055	17.719999313354492	18.170000076293945	67462800
810	2023-12-15	18.200000762939453	19.149999618530273	18.040000915527344	18.670000076293945	93004400
811	2023-12-18	17.84000015258789	18.575000762939453	17.770000457763672	18.209999084472656	60188100
812	2023-12-19	17.950000762939453	18.190000534057617	17.84000015258789	17.979999542236328	43530300
813	2023-12-20	17.25	17.920000076293945	17.190000534057617	17.8700008392334	58666900
814	2023-12-21	17.59000015258789	17.739999771118164	17.420000076293945	17.530000686645508	30493600
815	2023-12-22	17.40999984741211	17.700000762939453	17.325000762939453	17.700000762939453	33615000
816	2023-12-26	17.68000030517578	17.7450008392334	17.329999923706055	17.440000534057617	31750700
817	2023-12-27	17.469999313354492	17.90999984741211	17.450000762939453	17.780000686645508	32918400
818	2023-12-28	17.559999465942383	17.84000015258789	17.420000076293945	17.459999084472656	38990000
819	2023-12-29	17.170000076293945	17.639999389648438	17.100000381469727	17.520000457763672	38805000
820	2024-01-02	16.579999923706055	16.950000762939453	16.5	16.950000762939453	41626700
821	2024-01-03	16.09000015258789	16.3799991607666	16.010000228881836	16.1200008392334	46865200
822	2024-01-04	16.25	16.579999923706055	15.949999809265137	16.049999237060547	39937700
823	2024-01-05	15.979999542236328	16.128000259399414	15.663999557495117	15.699999809265137	57628800
824	2024-01-08	16.670000076293945	16.889999389648438	16.139999389648438	16.219999313354492	49090000
825	2024-01-09	16.389999389648438	16.6299991607666	16.280000686645508	16.510000228881836	35794500
826	2024-01-10	16.790000915527344	17.030000686645508	16.399999618530273	16.5	41254400
827	2024-01-11	16.68000030517578	16.93000030517578	16.170000076293945	16.809999465942383	39552400
828	2024-01-12	16.760000228881836	17.059999465942383	16.6200008392334	16.68000030517578	33861400
829	2024-01-16	16.530000686645508	16.739999771118164	16.290000915527344	16.59000015258789	32659300
830	2024-01-17	16.389999389648438	16.40999984741211	16.049999237060547	16.260000228881836	30832800
831	2024-01-18	16.399999618530273	16.809999465942383	16.100000381469727	16.75	35239700
832	2024-01-19	16.780000686645508	16.780000686645508	16.149999618530273	16.56999969482422	40538700
833	2024-01-22	17.600000381469727	18.350000381469727	17.43000030517578	17.459999084472656	85573900
834	2024-01-23	17.329999923706055	17.729999542236328	17.200000762939453	17.639999389648438	37794300
835	2024-01-24	16.75	17.649999618530273	16.735000610351562	17.510000228881836	42710700
836	2024-01-25	16.459999084472656	17.0	16.309999465942383	16.920000076293945	44589000
837	2024-01-26	16.350000381469727	16.75	16.34000015258789	16.399999618530273	28612200
838	2024-01-29	17.09000015258789	17.110000610351562	16.43000030517578	16.450000762939453	35987800
839	2024-01-30	16.739999771118164	17.239999771118164	16.65999984741211	17.040000915527344	36388200
840	2024-01-31	16.09000015258789	16.760000228881836	16.06999969482422	16.40999984741211	43582500
841	2024-02-01	16.329999923706055	16.48699951171875	16.030000686645508	16.209999084472656	40454400
842	2024-02-02	17.020000457763672	17.020000457763672	16.145000457763672	16.34000015258789	56983900
843	2024-02-05	16.719999313354492	17.8700008392334	16.479999542236328	17.559999465942383	167698300
844	2024-02-06	21.8700008392334	22.18000030517578	19.760000228881836	20.299999237060547	420501900
845	2024-02-07	23.600000381469727	23.8700008392334	21.3799991607666	21.600000381469727	254911100
846	2024-02-08	24.510000228881836	25.059999465942383	23.31999969482422	23.959999084472656	212671100
847	2024-02-09	24.3799991607666	25.110000610351562	23.56999969482422	25.040000915527344	149062000
848	2024-02-12	25.049999237060547	25.524999618530273	23.81999969482422	23.90999984741211	108173000
849	2024-02-13	24.010000228881836	24.65999984741211	23.309999465942383	23.530000686645508	102293300
850	2024-02-14	25.190000534057617	25.5	23.7549991607666	24.149999618530273	97227900
851	2024-02-15	25.40999984741211	25.459999084472656	24.709999084472656	25.040000915527344	70544300
852	2024-02-16	24.440000534057617	25.4950008392334	24.389999389648438	24.959999084472656	65212100
853	2024-02-20	23.399999618530273	24.0	22.71500015258789	23.84000015258789	93374300
854	2024-02-21	22.739999771118164	22.93000030517578	22.290000915527344	22.299999237060547	60411500
855	2024-02-22	23.59000015258789	23.950000762939453	23.049999237060547	23.770000457763672	64458200
856	2024-02-23	22.969999313354492	24.06999969482422	22.81999969482422	23.530000686645508	48840800
857	2024-02-26	23.559999465942383	23.8799991607666	22.940000534057617	23.030000686645508	46499500
858	2024-02-27	24.530000686645508	24.6200008392334	23.719999313354492	23.760000228881836	64967400
859	2024-02-28	24.420000076293945	24.84000015258789	24.2450008392334	24.520000457763672	47314000
860	2024-02-29	25.079999923706055	25.292999267578125	24.360000610351562	24.809999465942383	62753300
861	2024-03-01	24.93000030517578	25.690000534057617	24.53499984741211	25.299999237060547	63090500
862	2024-03-04	24.040000915527344	24.579999923706055	23.530000686645508	24.399999618530273	64320000
863	2024-03-05	23.809999465942383	24.409000396728516	23.43000030517578	23.959999084472656	49542300
864	2024-03-06	26.15999984741211	26.75	24.530000686645508	25.75	207386900
865	2024-03-07	26.459999084472656	27.5	26.3799991607666	27.010000228881836	117519300
866	2024-03-08	26.040000915527344	27.280000686645508	25.809999465942383	27.190000534057617	83969300
867	2024-03-11	25.350000381469727	26.829999923706055	25.290000915527344	25.889999389648438	60829300
868	2024-03-12	24.700000762939453	25.639999389648438	24.350000381469727	25.56999969482422	75202600
869	2024-03-13	25.0	25.440000534057617	24.600000381469727	24.700000762939453	59713000
870	2024-03-14	24.43000030517578	24.969999313354492	24.139999389648438	24.829999923706055	49214800
871	2024-03-15	23.489999771118164	24.100000381469727	23.420000076293945	23.850000381469727	61270500
872	2024-03-18	24.0	24.18000030517578	23.31999969482422	23.770000457763672	44083000
873	2024-03-19	23.799999237060547	23.829999923706055	22.920000076293945	23.5	43247200
874	2024-03-20	24.56999969482422	24.649999618530273	23.670000076293945	23.770000457763672	40273800
875	2024-03-21	24.489999771118164	25.329999923706055	24.440000534057617	25.299999237060547	37099600
876	2024-03-22	24.18000030517578	24.475000381469727	24.020000457763672	24.200000762939453	25354300
877	2024-03-25	24.510000228881836	24.6200008392334	24.049999237060547	24.1200008392334	29255900
878	2024-03-26	24.889999389648438	25.469999313354492	24.469999313354492	24.760000228881836	43610500
879	2024-03-27	24.510000228881836	25.479999542236328	24.260000228881836	25.0	38600100
880	2024-03-28	23.010000228881836	24.280000686645508	22.940000534057617	24.170000076293945	70008200
881	2024-04-01	22.860000610351562	23.209999084472656	22.399999618530273	22.979999542236328	41000000
882	2024-04-02	22.719999313354492	22.790000915527344	21.719999313354492	22.0	39770600
883	2024-04-03	22.700000762939453	23.010000228881836	22.3799991607666	22.440000534057617	30357400
884	2024-04-04	22.479999542236328	24.100000381469727	22.399999618530273	23.81999969482422	64995300
885	2024-04-05	22.959999084472656	23.31999969482422	22.30699920654297	22.420000076293945	38565800
886	2024-04-08	23.0	23.200000762939453	22.670000076293945	23.079999923706055	25022700
887	2024-04-09	22.809999465942383	23.086999893188477	22.459999084472656	23.010000228881836	27724500
888	2024-04-10	22.420000076293945	22.709999084472656	22.010000228881836	22.219999313354492	28642900
889	2024-04-11	22.84000015258789	22.90999984741211	22.25	22.649999618530273	26399400
890	2024-04-12	22.670000076293945	23.200000762939453	22.40999984741211	22.700000762939453	36348800
891	2024-04-15	21.899999618530273	23.1299991607666	21.829999923706055	22.790000915527344	38182100
892	2024-04-16	21.8799991607666	21.989999771118164	21.270000457763672	21.59000015258789	33869200
893	2024-04-17	21.309999465942383	22.110000610351562	21.219999313354492	22.010000228881836	30139800
894	2024-04-18	21.1299991607666	21.43000030517578	20.700000762939453	21.25	34550500
895	2024-04-19	20.469999313354492	21.43000030517578	20.329999923706055	20.979999542236328	39290300
896	2024-04-22	20.969999313354492	21.079999923706055	20.360000610351562	20.719999313354492	31894500
897	2024-04-23	21.639999389648438	22.059999465942383	21.229999542236328	21.25	36304600
898	2024-04-24	21.59000015258789	22.25	21.299999237060547	22.049999237060547	34426500
899	2024-04-25	21.709999084472656	21.739999771118164	20.65999984741211	20.81999969482422	26226700
900	2024-04-26	22.520000457763672	22.670000076293945	21.90999984741211	22.049999237060547	33119800
901	2024-04-29	22.829999923706055	23.09000015258789	22.545000076293945	22.75	30104900
902	2024-04-30	21.969999313354492	22.8700008392334	21.950000762939453	22.770000457763672	30511900
903	2024-05-01	22.1200008392334	22.829999923706055	21.6299991607666	21.93000030517578	34665900
904	2024-05-02	22.549999237060547	22.71500015258789	22.100000381469727	22.600000381469727	30396100
905	2024-05-03	23.329999923706055	23.639999389648438	22.90999984741211	23.479999542236328	55976400
906	2024-05-06	25.209999084472656	25.354999542236328	24.030000686645508	24.3700008392334	175936600
907	2024-05-07	21.399999618530273	22.700000762939453	21.350000381469727	21.989999771118164	161061600
908	2024-05-08	21.559999465942383	21.729999542236328	21.059999465942383	21.579999923706055	67582900
909	2024-05-09	21.139999389648438	21.579999923706055	20.940000534057617	21.489999771118164	54101900
910	2024-05-10	20.600000381469727	21.3700008392334	20.5	21.270000457763672	59845400
911	2024-05-13	20.940000534057617	21.190000534057617	20.600000381469727	20.600000381469727	37524800
912	2024-05-14	21.440000534057617	22.06999969482422	20.93000030517578	20.950000762939453	57894400
913	2024-05-15	21.670000076293945	21.809999465942383	21.184999465942383	21.729999542236328	39424000
914	2024-05-16	21.649999618530273	21.8700008392334	21.53499984741211	21.739999771118164	27416700
915	2024-05-17	21.760000228881836	22.16900062561035	21.559999465942383	21.780000686645508	30032300
916	2024-05-20	21.6200008392334	21.770000457763672	21.219999313354492	21.770000457763672	35255300
917	2024-05-21	21.239999771118164	21.450000762939453	21.1200008392334	21.34000015258789	27954000
918	2024-05-22	21.170000076293945	21.420000076293945	21.079999923706055	21.229999542236328	25212500
919	2024-05-23	20.719999313354492	21.520000457763672	20.6299991607666	21.389999389648438	36887600
920	2024-05-24	21.010000228881836	21.149999618530273	20.649999618530273	20.719999313354492	22073800
921	2024-05-28	21.049999237060547	21.219999313354492	20.729999542236328	21.059999465942383	26274200
922	2024-05-29	20.940000534057617	20.989999771118164	20.639999389648438	20.770000457763672	24834200
923	2024-05-30	21.729999542236328	21.959999084472656	21.020000457763672	21.280000686645508	47583100
924	2024-05-31	21.68000030517578	22.200000762939453	21.309999465942383	21.790000915527344	44416100
925	2024-06-03	21.31999969482422	21.790000915527344	21.0049991607666	21.700000762939453	33876100
926	2024-06-04	22.100000381469727	22.260000228881836	21.040000915527344	21.049999237060547	41974000
927	2024-06-05	22.959999084472656	22.979999542236328	22.219999313354492	22.479999542236328	39825400
928	2024-06-06	23.790000915527344	23.950000762939453	22.979999542236328	22.979999542236328	60400400
929	2024-06-07	23.309999465942383	23.56999969482422	23.059999465942383	23.239999771118164	37149900
930	2024-06-10	23.1299991607666	23.15999984741211	22.65999984741211	22.75	31509300
931	2024-06-11	23.850000381469727	23.950000762939453	22.889999389648438	23.059999465942383	30601900
932	2024-06-12	23.770000457763672	24.329999923706055	23.56999969482422	24.200000762939453	38542700
933	2024-06-13	23.270000457763672	24.139999389648438	23.149999618530273	23.850000381469727	26035100
934	2024-06-14	23.56999969482422	23.719999313354492	22.84000015258789	23.149999618530273	26618300
935	2024-06-17	25.020000457763672	25.059999465942383	23.450000762939453	23.469999313354492	54101500
936	2024-06-18	25.81999969482422	26.024999618530273	24.829999923706055	25.149999618530273	54458600
937	2024-06-20	25.559999465942383	26.56999969482422	25.155000686645508	26.440000534057617	66735000
938	2024-06-21	23.84000015258789	26.09000015258789	23.530000686645508	24.709999084472656	69981600
939	2024-06-24	24.15999984741211	24.386999130249023	23.299999237060547	23.440000534057617	36477400
940	2024-06-25	24.559999465942383	24.6299991607666	23.920000076293945	24.15999984741211	29657200
941	2024-06-26	24.100000381469727	24.65999984741211	24.024999618530273	24.469999313354492	24331400
942	2024-06-27	25.219999313354492	25.399999618530273	24.049999237060547	24.100000381469727	37882900
943	2024-06-28	25.329999923706055	25.56999969482422	25.030000686645508	25.280000686645508	38886400
944	2024-07-01	25.8799991607666	26.020000457763672	25.142000198364258	25.479999542236328	33167900
945	2024-07-02	25.829999923706055	26.43000030517578	25.75	25.84000015258789	32148200
946	2024-07-03	25.850000381469727	26.270000457763672	25.760000228881836	25.959999084472656	18433800
947	2024-07-05	27.229999542236328	27.25	25.975000381469727	26.0	46703700
948	2024-07-08	27.700000762939453	27.986000061035156	26.84000015258789	27.93000030517578	59611200
949	2024-07-09	27.389999389648438	28.3799991607666	27.229999542236328	27.93000030517578	53067100
950	2024-07-10	28.420000076293945	28.469999313354492	27.3700008392334	27.5	43231000
951	2024-07-11	27.639999389648438	28.59000015258789	26.899999618530273	28.489999771118164	61546100
952	2024-07-12	28.06999969482422	28.1299991607666	27.280000686645508	27.31999969482422	30760300
953	2024-07-15	28.670000076293945	29.299999237060547	27.899999618530273	28.420000076293945	49186300
954	2024-07-16	28.670000076293945	28.84000015258789	27.469999313354492	28.18000030517578	59330700
955	2024-07-17	28.219999313354492	28.8700008392334	27.600000381469727	28.0	45203500
956	2024-07-18	28.639999389648438	29.829999923706055	28.149999618530273	28.420000076293945	76485600
957	2024-07-19	28.579999923706055	29.600000381469727	28.270000457763672	28.309999465942383	49581600
958	2024-07-22	28.459999084472656	28.969999313354492	27.690000534057617	28.93000030517578	38037800
959	2024-07-23	28.809999465942383	29.190000534057617	28.309999465942383	28.34000015258789	31134300
960	2024-07-24	26.600000381469727	28.684999465942383	26.579999923706055	28.440000534057617	49004100
961	2024-07-25	26.6299991607666	27.288000106811523	25.420000076293945	26.040000915527344	45474600
962	2024-07-26	27.18000030517578	27.34000015258789	26.770000457763672	27.0	27432200
963	2024-07-29	27.079999923706055	27.799999237060547	26.729999542236328	27.559999465942383	26038800
964	2024-07-30	26.3700008392334	27.440000534057617	25.889999389648438	27.25	31819900
965	2024-07-31	26.889999389648438	27.389999389648438	26.8799991607666	27.020000457763672	29111600
966	2024-08-01	26.079999923706055	27.53499984741211	25.829999923706055	27.020000457763672	31189600
967	2024-08-02	24.739999771118164	24.8700008392334	23.75	24.75	56092600
968	2024-08-05	24.09000015258789	24.420000076293945	21.229999542236328	21.739999771118164	88023500
969	2024-08-06	26.59000015258789	27.420000076293945	25.56999969482422	27.049999237060547	99622700
970	2024-08-07	26.31999969482422	28.360000610351562	26.239999771118164	27.06999969482422	75975400
971	2024-08-08	29.280000686645508	29.375	26.690000534057617	27.040000915527344	96892900
972	2024-08-09	30.010000228881836	30.360000610351562	29.100000381469727	29.280000686645508	88131100
973	2024-08-12	29.3799991607666	31.200000762939453	29.270000457763672	30.219999313354492	67890300
974	2024-08-13	30.389999389648438	30.850000381469727	29.559999465942383	29.788999557495117	57294200
975	2024-08-14	31.0	31.3700008392334	30.329999923706055	30.6200008392334	49885600
976	2024-08-15	31.219999313354492	31.4950008392334	30.829999923706055	31.309999465942383	43407600
977	2024-08-16	32.08000183105469	32.75	30.979999542236328	31.040000915527344	64870600
978	2024-08-19	32.5	32.59000015258789	31.81399917602539	32.41999816894531	52353600
979	2024-08-20	32.31999969482422	32.720001220703125	31.6299991607666	32.5	40783000
980	2024-08-21	32.540000915527344	32.66999816894531	31.969999313354492	32.31999969482422	38147600
981	2024-08-22	31.920000076293945	33.125	31.850000381469727	32.54999923706055	43522200
982	2024-08-23	31.780000686645508	32.54999923706055	31.621999740600586	31.989999771118164	34121200
983	2024-08-26	30.850000381469727	31.739999771118164	30.790000915527344	31.43000030517578	35283600
984	2024-08-27	30.84000015258789	31.1200008392334	30.3799991607666	30.549999237060547	23541300
985	2024-08-28	30.360000610351562	30.799999237060547	29.75	30.6200008392334	33961400
986	2024-08-29	31.0	31.81999969482422	30.483999252319336	30.649999618530273	39733000
987	2024-08-30	31.479999542236328	31.5	30.700000762939453	31.049999237060547	42388000
988	2024-09-03	30.510000228881836	31.589000701904297	30.165000915527344	31.350000381469727	34531600
989	2024-09-04	30.59000015258789	30.850000381469727	29.309999465942383	30.0	33419500
990	2024-09-05	30.15999984741211	30.739999771118164	30.010000228881836	30.239999771118164	24012300
991	2024-09-06	30.329999923706055	31.040000915527344	29.5	30.600000381469727	50946800
992	2024-09-09	34.599998474121094	34.70000076293945	32.470001220703125	32.70000076293945	140582500
993	2024-09-10	34.7599983215332	35.20000076293945	33.709999084472656	34.810001373291016	91721000
994	2024-09-11	34.849998474121094	34.869998931884766	33.619998931884766	34.0099983215332	68302300
995	2024-09-12	34.90999984741211	35.400001525878906	34.53099822998047	34.86000061035156	54391800
996	2024-09-13	35.59000015258789	36.0099983215332	34.88999938964844	34.970001220703125	49727200
997	2024-09-16	36.310001373291016	36.91999816894531	35.560001373291016	35.779998779296875	74767300
998	2024-09-17	36.45000076293945	37.04999923706055	35.869998931884766	37.0	64461800
999	2024-09-18	36.380001068115234	37.11000061035156	35.87099838256836	35.900001525878906	66279800
1000	2024-09-19	36.83000183105469	37.349998474121094	36.20000076293945	37.0	59882000
1001	2024-09-20	37.20000076293945	37.290000915527344	35.709999084472656	36.0099983215332	450290500
1002	2024-09-23	37.95000076293945	38.189998626708984	36.56999969482422	36.86000061035156	79460700
1003	2024-09-24	36.900001525878906	37.97999954223633	36.43000030517578	37.970001220703125	79519200
1004	2024-09-25	37.119998931884766	37.18000030517578	36.382999420166016	36.88999938964844	46511700
1005	2024-09-26	37.099998474121094	37.439998626708984	36.599998474121094	37.2599983215332	48602000
1006	2024-09-27	36.84000015258789	37.470001220703125	36.59000015258789	36.90999984741211	43219100
1007	2024-09-30	37.20000076293945	37.31999969482422	36.150001525878906	36.58000183105469	42110200
1008	2024-10-01	36.459999084472656	37.560001373291016	36.04999923706055	37.209999084472656	52858000
1009	2024-10-02	37.4900016784668	37.68000030517578	36.14500045776367	36.29999923706055	34988900
1010	2024-10-03	39.2400016784668	39.290000915527344	37.369998931884766	37.45000076293945	57196400
1011	2024-10-04	40.0099983215332	40.290000915527344	39.400001525878906	39.650001525878906	62532500
1012	2024-10-07	38.88999938964844	40.150001525878906	38.775001525878906	39.900001525878906	44124800
1013	2024-10-08	41.45000076293945	41.4900016784668	39.01499938964844	39.290000915527344	62542900
1014	2024-10-09	43.130001068115234	43.34000015258789	41.209999084472656	41.54999923706055	86404700
1015	2024-10-10	43.52000045776367	43.87799835205078	42.40999984741211	42.91999816894531	62516300
1016	2024-10-11	43.5099983215332	44.380001068115234	42.619998931884766	43.400001525878906	66206900
1017	2024-10-14	43.400001525878906	44.38999938964844	43.279998779296875	43.720001220703125	41010900
1018	2024-10-15	42.43000030517578	43.68000030517578	41.51499938964844	43.474998474121094	48297000
1019	2024-10-16	41.93000030517578	42.4900016784668	40.36000061035156	42.400001525878906	59157900
1020	2024-10-17	42.0	42.70000076293945	41.61000061035156	42.150001525878906	34028400
1021	2024-10-18	42.970001220703125	42.9900016784668	41.650001525878906	42.01499938964844	33969000
1022	2024-10-21	42.70000076293945	43.400001525878906	42.40999984741211	42.86000061035156	30719800
1023	2024-10-22	42.939998626708984	43.4900016784668	42.29999923706055	42.689998626708984	27830700
1024	2024-10-23	42.59000015258789	43.68000030517578	42.05500030517578	42.849998474121094	35647000
1025	2024-10-24	43.560001373291016	43.72999954223633	42.65999984741211	42.88999938964844	34079600
1026	2024-10-25	44.86000061035156	45.06999969482422	43.64500045776367	43.849998474121094	50416500
1027	2024-10-28	44.970001220703125	45.13999938964844	44.68000030517578	45.04999923706055	36729700
1028	2024-10-29	44.93000030517578	45.06999969482422	44.040000915527344	44.900001525878906	26154700
1029	2024-10-30	43.689998626708984	44.79999923706055	43.61000061035156	44.58000183105469	31309200
1030	2024-10-31	41.560001373291016	43.31999969482422	40.900001525878906	42.790000915527344	50973400
1031	2024-11-01	41.91999816894531	42.56999969482422	41.59000015258789	41.93000030517578	33722500
1032	2024-11-04	41.40999984741211	42.040000915527344	41.03200149536133	41.08000183105469	75413300
1033	2024-11-05	51.130001068115234	51.57500076293945	46.86000061035156	47.86000061035156	208868200
1034	2024-11-06	55.529998779296875	55.689998626708984	51.61000061035156	53.439998626708984	114255900
1035	2024-11-07	55.880001068115234	56.470001220703125	53.54999923706055	55.81999969482422	121591200
1036	2024-11-08	58.38999938964844	58.47999954223633	55.29999923706055	55.56999969482422	84124000
1037	2024-11-11	60.2400016784668	62.08000183105469	58.689998626708984	60.132999420166016	108357800
1038	2024-11-12	59.849998474121094	60.09000015258789	58.56999969482422	59.0099983215332	59061300
1039	2024-11-13	60.70000076293945	63.38999938964844	59.849998474121094	61.52000045776367	85937400
1040	2024-11-14	59.18000030517578	61.16999816894531	58.529998779296875	61.04999923706055	59968200
1041	2024-11-15	65.7699966430664	66.0	60.90999984741211	61.0099983215332	155280400
1042	2024-11-18	61.2599983215332	64.91999816894531	58.849998474121094	64.91999816894531	137877600
1043	2024-11-19	62.97999954223633	63.0099983215332	59.26499938964844	59.5099983215332	75557800
1044	2024-11-20	62.119998931884766	63.08000183105469	59.959999084472656	62.59000015258789	59182200
1045	2024-11-21	61.36000061035156	63.400001525878906	60.89500045776367	62.040000915527344	56336700
1046	2024-11-22	64.3499984741211	64.44000244140625	61.369998931884766	61.599998474121094	61381700
1047	2024-11-25	64.6500015258789	67.87999725341797	64.08000183105469	66.9000015258789	80640500
1048	2024-11-26	65.73999786376953	65.8499984741211	63.88999938964844	64.56999969482422	46923600
1049	2024-11-27	66.05000305175781	67.55999755859375	64.23999786376953	66.23999786376953	53839900
1050	2024-11-29	67.08000183105469	67.16000366210938	65.47000122070312	65.88999938964844	30104000
1051	2024-12-02	66.38999938964844	67.87999725341797	65.95999908447266	67.44000244140625	46405000
1052	2024-12-03	70.95999908447266	71.37000274658203	66.1500015258789	66.41000366210938	100751400
1053	2024-12-04	69.8499984741211	71.18000030517578	67.27999877929688	71.12999725341797	86284800
1054	2024-12-05	71.87000274658203	72.9800033569336	69.88999938964844	70.11000061035156	66585800
1055	2024-12-06	76.33999633789062	76.81999969482422	72.27999877929688	72.94999694824219	93640900
1056	2024-12-09	72.45999908447266	80.91000366210938	71.05000305175781	80.58000183105469	168134800
1057	2024-12-10	70.88999938964844	75.55999755859375	70.7300033569336	71.98999786376953	89672500
1058	2024-12-11	72.51000213623047	73.0	68.06999969482422	72.9800033569336	89477700
1059	2024-12-12	73.19999694824219	75.37999725341797	71.9000015258789	72.30000305175781	73859700
1060	2024-12-13	76.06999969482422	76.0999984741211	72.44999694824219	73.48999786376953	76172800
1061	2024-12-16	75.75	77.81999969482422	71.16000366210938	75.05999755859375	126099600
1062	2024-12-17	74.38999938964844	75.31999969482422	71.69999694824219	73.27999877929688	75469400
1063	2024-12-18	71.51000213623047	77.5999984741211	70.2699966430664	74.30000305175781	109643400
1064	2024-12-19	74.20999908447266	76.58999633789062	73.37000274658203	73.98999786376953	99524300
1065	2024-12-20	80.55000305175781	80.66000366210938	71.5	72.63999938964844	281230800
1066	2024-12-23	80.69000244140625	82.0199966430664	77.41000366210938	80.6500015258789	93819500
1067	2024-12-24	82.37999725341797	84.7969970703125	81.0	81.08999633789062	64983300
1068	2024-12-26	82.13999938964844	83.48999786376953	81.30000305175781	83.16000366210938	60377100
1069	2024-12-27	79.08000183105469	82.0	77.93000030517578	81.41999816894531	66975900
1070	2024-12-30	77.18000030517578	79.23999786376953	76.11000061035156	77.04000091552734	60850900
1071	2024-12-31	75.62999725341797	77.9800033569336	73.6500015258789	77.58000183105469	56267900
1072	2025-01-02	75.19000244140625	76.52999877929688	72.41999816894531	76.19999694824219	72217200
1073	2025-01-03	79.88999938964844	79.9800033569336	75.19000244140625	75.38999938964844	62415000
1074	2025-01-06	75.91999816894531	80.05999755859375	74.61000061035156	78.69000244140625	105619500
1075	2025-01-07	69.98999786376953	75.38999938964844	69.75	75.19999694824219	91727300
1076	2025-01-08	68.2300033569336	69.52999877929688	66.51000213623047	68.12000274658203	91349500
1077	2025-01-10	67.26000213623047	68.19999694824219	65.04000091552734	66.01000213623047	78148600
1078	2025-01-13	64.9800033569336	65.68000030517578	63.400001525878906	64.29000091552734	69046300
1079	2025-01-14	65.91000366210938	68.2300033569336	65.19000244140625	67.18000030517578	56814900
1080	2025-01-15	68.13999938964844	68.8499984741211	67.08000183105469	68.55000305175781	56025800
1081	2025-01-16	69.23999786376953	71.43000030517578	68.36000061035156	69.08000183105469	62908700
1082	2025-01-17	71.7699966430664	72.33999633789062	69.94999694824219	70.9000015258789	54754000
1083	2025-01-21	73.06999969482422	73.63600158691406	70.60099792480469	73.23999786376953	56229000
1084	2025-01-22	76.87000274658203	77.16000366210938	73.80000305175781	74.5	66876400
1085	2025-01-23	78.9800033569336	79.0	75.83999633789062	76.04000091552734	55937900
1086	2025-01-24	78.9800033569336	82.23999786376953	78.44000244140625	79.05000305175781	77931900
1087	2025-01-27	75.44000244140625	76.72000122070312	72.66999816894531	74.06999969482422	76093300
1088	2025-01-28	80.2300033569336	80.73999786376953	74.04000091552734	75.54000091552734	65916700
1089	2025-01-29	79.76000213623047	80.81999969482422	77.80999755859375	79.94999694824219	49262200
1090	2025-01-30	81.22000122070312	81.83000183105469	79.37999725341797	80.0199966430664	46067500
1091	2025-01-31	82.48999786376953	85.22000122070312	80.87000274658203	81.0	79000200
1092	2025-02-03	83.73999786376953	84.25	78.47000122070312	80.125	126592700
1093	2025-02-04	103.83000183105469	106.91000366210938	100.51000213623047	102.80000305175781	230806800
1094	2025-02-05	101.36000061035156	103.56999969482422	99.31999969482422	101.77999877929688	90628300
1095	2025-02-06	111.27999877929688	111.54499816894531	100.26000213623047	101.08999633789062	128217500
1096	2025-02-07	110.8499984741211	116.30000305175781	110.44999694824219	111.66000366210938	143795400
1097	2025-02-10	116.6500015258789	116.76000213623047	108.72000122070312	112.02999877929688	99938100
1098	2025-02-11	112.62000274658203	118.66000366210938	112.0999984741211	116.5	94311700
1099	2025-02-12	117.38999938964844	117.58999633789062	110.0	110.29000091552734	75316900
1100	2025-02-13	117.91000366210938	118.38999938964844	115.1500015258789	117.30999755859375	60027000
1101	2025-02-14	119.16000366210938	120.66999816894531	116.80000305175781	117.9000015258789	65528900
1102	2025-02-18	124.62000274658203	125.0	118.43000030517578	120.94000244140625	84227200
1103	2025-02-19	112.05999755859375	125.41000366210938	108.55999755859375	123.86000061035156	147487300
1104	2025-02-20	106.2699966430664	107.4000015258789	95.80000305175781	102.91000366210938	243093900
1105	2025-02-21	101.3499984741211	109.06999969482422	100.0	107.68000030517578	129063200
1106	2025-02-24	90.68000030517578	99.01000213623047	89.30000305175781	95.87999725341797	184485000
1107	2025-02-25	87.83999633789062	91.69999694824219	85.25	90.6500015258789	132626300
1108	2025-02-26	89.30999755859375	91.69000244140625	87.58999633789062	89.16000366210938	94428700
1109	2025-02-27	84.7699966430664	93.62000274658203	84.16999816894531	91.91000366210938	99680500
1110	2025-02-28	84.91999816894531	85.18000030517578	78.58000183105469	79.9800033569336	125977400
1111	2025-03-03	83.41999816894531	90.4800033569336	82.52999877929688	88.55000305175781	114573900
1112	2025-03-04	84.4000015258789	88.5	79.30000305175781	80.16000366210938	116800300
1113	2025-03-05	90.12999725341797	90.30000305175781	82.5	86.3499984741211	116053000
1114	2025-03-06	80.45999908447266	88.33999633789062	80.01000213623047	87.50499725341797	117340600
1115	2025-03-07	84.91000366210938	85.16000366210938	79.1500015258789	80.0250015258789	105377100
1116	2025-03-10	76.37999725341797	82.69000244140625	74.56999969482422	82.0	136843800
1117	2025-03-11	78.05000305175781	80.74500274658203	75.52999877929688	75.78500366210938	109351500
1118	2025-03-12	83.6500015258789	84.55000305175781	79.86000061035156	83.4800033569336	116525100
1119	2025-03-13	79.62000274658203	83.73999786376953	78.31999969482422	82.84500122070312	100927200
1120	2025-03-14	86.23999786376953	87.2699966430664	82.16000366210938	82.97000122070312	113985000
1121	2025-03-17	87.3499984741211	88.81999969482422	84.5	88.44000244140625	99348900
1122	2025-03-18	83.88999938964844	86.16999816894531	81.80000305175781	85.77999877929688	93236500
1123	2025-03-19	86.0999984741211	87.98999786376953	82.86000061035156	84.55000305175781	89797400
1124	2025-03-20	87.38999938964844	89.80000305175781	85.12000274658203	85.54000091552734	105547400
1125	2025-03-21	90.95999908447266	91.06999969482422	84.45999908447266	85.8499984741211	116748700
1126	2025-03-24	96.75	97.38999938964844	92.27999877929688	93.4000015258789	112164700
1127	2025-03-25	96.5	98.16999816894531	95.08000183105469	97.22000122070312	78015300
1128	2025-03-26	92.27999877929688	97.30000305175781	90.81999969482422	96.29000091552734	81428600
1129	2025-03-27	90.08999633789062	93.6500015258789	89.66999816894531	91.01499938964844	82823000
1130	2025-03-28	85.8499984741211	89.37999725341797	84.0999984741211	89.33999633789062	91091700
1131	2025-03-31	84.4000015258789	84.6500015258789	78.75	80.0	108092900
1132	2025-04-01	84.68000030517578	85.27999877929688	81.81999969482422	83.88999938964844	78980700
1133	2025-04-02	87.44999694824219	88.40499877929688	82.30000305175781	82.4000015258789	96563100
1134	2025-04-03	83.5999984741211	85.68000030517578	81.01000213623047	81.25	93878200
1135	2025-04-04	74.01000213623047	80.9800033569336	71.93000030517578	80.06999969482422	147323200
1136	2025-04-07	77.83999633789062	81.80000305175781	66.12000274658203	66.6500015258789	169083700
1137	2025-04-08	77.31999969482422	86.11399841308594	75.22000122070312	83.29000091552734	135345600
1138	2025-04-09	92.01000213623047	93.33000183105469	77.2699966430664	78.19000244140625	187244300
1139	2025-04-10	88.58999633789062	90.77999877929688	84.13999938964844	88.4000015258789	124448200
1140	2025-04-11	88.55000305175781	89.55000305175781	85.47000122070312	87.9800033569336	95130700
1141	2025-04-14	92.62000274658203	97.33000183105469	91.45999908447266	95.80000305175781	122836900
1142	2025-04-15	98.4000015258789	98.98999786376953	93.05000305175781	93.52999877929688	118457700
1143	2025-04-16	92.70999908447266	97.30000305175781	89.62000274658203	96.27999877929688	121997600
1144	2025-04-17	93.77999877929688	95.11000061035156	92.2699966430664	94.70999908447266	83991800
1145	2025-04-21	90.80000305175781	96.4749984741211	89.30999755859375	92.83999633789062	83831100
1146	2025-04-22	93.98999786376953	96.33999633789062	91.3499984741211	93.01499938964844	91185400
1147	2025-04-23	100.81999969482422	103.76000213623047	97.83000183105469	98.86000061035156	112909500
1148	2025-04-24	107.77999877929688	108.0	100.91000366210938	101.52999877929688	103190700
1149	2025-04-25	112.77999877929688	112.87999725341797	106.55000305175781	108.05000305175781	103933800
1150	2025-04-28	114.6500015258789	114.86000061035156	108.87000274658203	113.77999877929688	111082900
1151	2025-04-29	116.08000183105469	117.2300033569336	113.23999786376953	113.9800033569336	79709000
1152	2025-04-30	118.44000244140625	118.77999877929688	110.54000091552734	111.61000061035156	109461700
1153	2025-05-01	116.19999694824219	120.19000244140625	116.0	120.04000091552734	90677600
1154	2025-05-02	124.27999877929688	124.41999816894531	118.62999725341797	118.66000366210938	103094300
1155	2025-05-05	123.7699966430664	125.25499725341797	121.36000061035156	123.69999694824219	135961300
1156	2025-05-06	108.86000061035156	113.91000366210938	105.31999969482422	112.70999908447266	201193400
1157	2025-05-07	110.4800033569336	111.8499984741211	107.0	107.97000122070312	95428800
1158	2025-05-08	119.1500015258789	120.37999725341797	112.06999969482422	112.27999877929688	126966200
1159	2025-05-09	117.30000305175781	119.16000366210938	114.9000015258789	118.97000122070312	81005300
1160	2025-05-12	118.45999908447266	120.93499755859375	115.01000213623047	120.77999877929688	94257300
1161	2025-05-13	128.10000610351562	130.60000610351562	119.30999755859375	119.91999816894531	147155400
1162	2025-05-14	130.17999267578125	133.49000549316406	127.55899810791016	129.00999450683594	96611500
1163	2025-05-15	128.1199951171875	130.1999969482422	125.73999786376953	128.3699951171875	69503000
1164	2025-05-16	129.52000427246094	130.3300018310547	126.76000213623047	129.22999572753906	57003700
1165	2025-05-19	126.33000183105469	127.7699966430664	124.31999969482422	124.71499633789062	72503900
1166	2025-05-20	125.58999633789062	128.1999969482422	124.6500015258789	127.22000122070312	61265300
1167	2025-05-21	120.58000183105469	127.11000061035156	119.41000366210938	125.16000366210938	80657700
1168	2025-05-22	122.29000091552734	126.33000183105469	121.375	121.94999694824219	75498300
1169	2025-05-23	123.30999755859375	125.54000091552734	120.68000030517578	120.87999725341797	65905800
1170	2025-05-27	123.38999938964844	127.87999725341797	120.87999725341797	126.81999969482422	86455200
1171	2025-05-28	123.76000213623047	125.6500015258789	122.91000366210938	124.2300033569336	64866000
1172	2025-05-29	122.31999969482422	126.47000122070312	121.52999877929688	125.3499984741211	63137900
1173	2025-05-30	131.77999877929688	131.94000244140625	122.75	123.52999877929688	185897600
1174	2025-06-02	132.0399932861328	134.47999572753906	128.86000061035156	131.43499755859375	93218700
1175	2025-06-03	133.1699981689453	135.27999877929688	130.10000610351562	133.07000732421875	91297700
1176	2025-06-04	130.00999450683594	132.9499969482422	125.58000183105469	132.8000030517578	97306300
1177	2025-06-05	119.91000366210938	132.85000610351562	118.93000030517578	129.27000427246094	131055900
1178	2025-06-06	127.72000122070312	128.1300048828125	121.91999816894531	123.7300033569336	87175100
1179	2025-06-09	132.05999755859375	132.22999572753906	124.80000305175781	127.07499694824219	74785600
1180	2025-06-10	132.80999755859375	134.07000732421875	129.41000366210938	131.02000427246094	69308900
1181	2025-06-11	136.38999938964844	140.0	132.99000549316406	133.9199981689453	97069100

105 KiB Raw Blame History

105 KiB

Raw Blame History