TradingAgents/tradingagents/dataflows/data_cache/APP-YFin-data-2010-06-13-2025-06-13.csv

1	Date	Close	High	Low	Open	Volume
2	2021-04-15	65.19999694824219	71.51000213623047	63.0	70.0	11444400
3	2021-04-16	61.0	65.19999694824219	58.650001525878906	65.0	4199300
4	2021-04-19	58.86000061035156	61.0	55.70500183105469	60.0	4642500
5	2021-04-20	60.150001525878906	61.900001525878906	58.9900016784668	60.040000915527344	3055500
6	2021-04-21	61.810001373291016	62.209999084472656	56.5260009765625	60.4900016784668	3607100
7	2021-04-22	62.099998474121094	62.95000076293945	60.5099983215332	61.95000076293945	844900
8	2021-04-23	58.5	62.939998626708984	58.45000076293945	62.099998474121094	1229600
9	2021-04-26	59.79999923706055	59.810001373291016	57.650001525878906	58.77000045776367	796200
10	2021-04-27	58.849998474121094	61.11000061035156	58.709999084472656	60.0	630200
11	2021-04-28	58.75	60.04199981689453	58.06999969482422	58.41999816894531	309600
12	2021-04-29	59.16999816894531	59.82500076293945	58.81999969482422	59.0	292900
13	2021-04-30	58.0099983215332	59.560001373291016	57.80500030517578	59.40999984741211	284000
14	2021-05-03	60.060001373291016	60.40999984741211	58.529998779296875	58.529998779296875	516100
15	2021-05-04	58.54999923706055	60.0	57.81999969482422	59.779998779296875	879100
16	2021-05-05	58.18000030517578	59.290000915527344	57.5099983215332	58.77000045776367	645100
17	2021-05-06	56.93000030517578	57.97999954223633	54.720001220703125	57.97999954223633	1329400
18	2021-05-07	57.2599983215332	57.95000076293945	55.7599983215332	57.72999954223633	552600
19	2021-05-10	55.5	59.209999084472656	54.470001220703125	59.209999084472656	1348300
20	2021-05-11	53.459999084472656	54.95000076293945	50.75	54.43000030517578	1483400
21	2021-05-12	52.25	53.439998626708984	49.65999984741211	52.56999969482422	1351200
22	2021-05-13	49.869998931884766	54.88999938964844	49.40999984741211	52.310001373291016	1645400
23	2021-05-14	57.2599983215332	57.81999969482422	50.0099983215332	50.2400016784668	1198900
24	2021-05-17	62.439998626708984	62.869998931884766	55.82500076293945	56.16999816894531	1033400
25	2021-05-18	64.29000091552734	65.88999938964844	61.9109992980957	62.0099983215332	1122100
26	2021-05-19	64.61000061035156	65.2699966430664	61.540000915527344	62.459999084472656	603700
27	2021-05-20	67.9000015258789	68.55000305175781	66.30000305175781	66.30000305175781	964200
28	2021-05-21	68.3499984741211	70.16999816894531	65.87999725341797	69.0	880300
29	2021-05-24	70.30999755859375	70.7300033569336	66.5199966430664	68.41999816894531	834000
30	2021-05-25	69.94999694824219	72.53099822998047	67.58999633789062	70.01000213623047	1028600
31	2021-05-26	68.62000274658203	69.9800033569336	67.54000091552734	69.33999633789062	529400
32	2021-05-27	69.68000030517578	71.90799713134766	67.08999633789062	68.87000274658203	1112500
33	2021-05-28	74.30999755859375	75.18000030517578	69.0	69.8499984741211	864500
34	2021-06-01	68.86000061035156	74.72000122070312	67.66999816894531	74.25	1013900
35	2021-06-02	70.08999633789062	72.02999877929688	68.51499938964844	68.86000061035156	499400
36	2021-06-03	70.47000122070312	72.0999984741211	69.05999755859375	69.23999786376953	352900
37	2021-06-04	74.36000061035156	74.61000061035156	69.98999786376953	69.98999786376953	524500
38	2021-06-07	77.25	77.46499633789062	72.22000122070312	74.19999694824219	661900
39	2021-06-08	79.47000122070312	80.14900207519531	77.16999816894531	77.16999816894531	941700
40	2021-06-09	80.25	81.80000305175781	78.43000030517578	79.4800033569336	863700
41	2021-06-10	81.86000061035156	82.13999938964844	79.16699981689453	80.18000030517578	1161100
42	2021-06-11	82.41999816894531	82.51000213623047	79.79000091552734	82.0	1144600
43	2021-06-14	81.88999938964844	84.45999908447266	81.18000030517578	82.5	869900
44	2021-06-15	81.6500015258789	82.95999908447266	80.2959976196289	81.51000213623047	588700
45	2021-06-16	85.80999755859375	86.7699966430664	81.02999877929688	81.02999877929688	1455100
46	2021-06-17	88.22000122070312	88.4800033569336	85.25	86.03199768066406	1375300
47	2021-06-18	88.20999908447266	90.02999877929688	87.30000305175781	87.44000244140625	2514200
48	2021-06-21	83.91000366210938	88.0	83.27999877929688	88.0	620500
49	2021-06-22	80.30000305175781	84.5999984741211	77.58999633789062	84.11000061035156	1214600
50	2021-06-23	81.48999786376953	82.87000274658203	80.1500015258789	80.1500015258789	388300
51	2021-06-24	84.5	87.16000366210938	83.91999816894531	85.91000366210938	754500
52	2021-06-25	84.86000061035156	85.48999786376953	82.75	84.76000213623047	537600
53	2021-06-28	82.12000274658203	86.45999908447266	81.06999969482422	85.30999755859375	810400
54	2021-06-29	83.31999969482422	84.9000015258789	81.19999694824219	81.7300033569336	635400
55	2021-06-30	75.16999816894531	79.0	73.94000244140625	78.37100219726562	2206100
56	2021-07-01	70.9800033569336	74.9000015258789	69.41000366210938	74.27999877929688	1523900
57	2021-07-02	72.06999969482422	72.58499908447266	70.52999877929688	70.9800033569336	669600
58	2021-07-06	68.05999755859375	72.1500015258789	68.0	72.0199966430664	1394800
59	2021-07-07	66.27999877929688	68.70500183105469	65.36000061035156	68.05999755859375	941900
60	2021-07-08	65.87999725341797	66.9800033569336	63.95000076293945	65.01000213623047	624100
61	2021-07-09	66.18000030517578	66.41000366210938	65.04499816894531	65.76000213623047	321600
62	2021-07-12	67.19999694824219	67.5199966430664	65.76000213623047	66.55000305175781	395400
63	2021-07-13	68.9800033569336	69.66999816894531	66.2300033569336	66.88999938964844	779800
64	2021-07-14	65.16000366210938	69.58999633789062	64.62999725341797	68.91000366210938	541900
65	2021-07-15	63.43000030517578	66.375	60.915000915527344	65.05000305175781	927800
66	2021-07-16	60.75	63.58000183105469	59.43000030517578	63.58000183105469	695700
67	2021-07-19	60.5099983215332	61.29999923706055	58.150001525878906	59.97999954223633	719500
68	2021-07-20	60.849998474121094	61.150001525878906	59.040000915527344	60.43000030517578	550900
69	2021-07-21	59.83000183105469	61.5099983215332	59.150001525878906	61.33000183105469	666900
70	2021-07-22	62.689998626708984	62.70000076293945	59.45000076293945	60.0	872100
71	2021-07-23	63.349998474121094	64.84600067138672	61.75	62.720001220703125	479800
72	2021-07-26	62.56999969482422	65.62999725341797	62.060001373291016	63.5	487100
73	2021-07-27	62.650001525878906	62.96200180053711	60.0	62.380001068115234	485600
74	2021-07-28	65.20999908447266	65.30000305175781	62.18000030517578	62.5099983215332	581300
75	2021-07-29	65.22000122070312	66.38899993896484	64.4000015258789	65.29000091552734	409500
76	2021-07-30	61.470001220703125	65.33000183105469	61.0099983215332	64.44999694824219	405300
77	2021-08-02	63.22999954223633	64.13999938964844	60.5	62.02000045776367	308400
78	2021-08-03	62.88999938964844	63.709999084472656	60.54999923706055	63.58000183105469	352600
79	2021-08-04	63.18000030517578	64.36000061035156	62.75	63.02000045776367	354100
80	2021-08-05	63.25	64.01000213623047	61.7400016784668	62.86000061035156	345300
81	2021-08-06	58.650001525878906	62.880001068115234	56.58000183105469	62.849998474121094	1465000
82	2021-08-09	57.56999969482422	60.0	57.529998779296875	59.34000015258789	449500
83	2021-08-10	57.189998626708984	58.79999923706055	56.209999084472656	58.2400016784668	581800
84	2021-08-11	58.5	62.04999923706055	57.90999984741211	58.15999984741211	1396700
85	2021-08-12	56.959999084472656	63.45000076293945	55.34000015258789	61.15999984741211	2481200
86	2021-08-13	56.459999084472656	57.099998474121094	55.4900016784668	56.45000076293945	1057100
87	2021-08-16	55.880001068115234	56.369998931884766	54.619998931884766	56.369998931884766	740400
88	2021-08-17	62.56999969482422	63.45000076293945	56.27000045776367	57.9900016784668	2469700
89	2021-08-18	63.77000045776367	65.4800033569336	60.310001373291016	63.060001373291016	1343600
90	2021-08-19	67.0999984741211	67.12000274658203	63.5	64.0	1765600
91	2021-08-20	69.97000122070312	70.33000183105469	66.5	66.5	1474900
92	2021-08-23	71.55999755859375	72.0	68.7300033569336	70.56999969482422	1117700
93	2021-08-24	74.5	74.55999755859375	69.4800033569336	72.0	1181700
94	2021-08-25	76.5999984741211	76.62000274658203	72.77999877929688	74.30000305175781	985600
95	2021-08-26	73.56999969482422	77.0250015258789	71.72799682617188	75.5199966430664	1287300
96	2021-08-27	74.19999694824219	75.11000061035156	72.30000305175781	72.99400329589844	811000
97	2021-08-30	73.30000305175781	74.60800170898438	71.33999633789062	74.27999877929688	972900
98	2021-08-31	70.4000015258789	73.94999694824219	69.33999633789062	73.94999694824219	1304000
99	2021-09-01	74.30000305175781	76.0	68.80400085449219	69.22000122070312	2589900
100	2021-09-02	78.44999694824219	79.52999877929688	74.38999938964844	74.38999938964844	1898200
101	2021-09-03	77.9800033569336	79.66999816894531	77.2300033569336	78.31999969482422	1116700
102	2021-09-07	74.04000091552734	77.5999984741211	73.5199966430664	77.56999969482422	1117800
103	2021-09-08	68.0	73.30000305175781	67.91000366210938	73.30000305175781	2050600
104	2021-09-09	71.08999633789062	71.7699966430664	68.43000030517578	69.79000091552734	1428500
105	2021-09-10	77.37999725341797	80.22000122070312	69.12000274658203	71.1500015258789	3303400
106	2021-09-13	74.95999908447266	77.73999786376953	71.0999984741211	77.55999755859375	1490100
107	2021-09-14	75.62999725341797	76.9000015258789	74.10099792480469	74.80000305175781	1875600
108	2021-09-15	73.56999969482422	77.52999877929688	72.20999908447266	75.2699966430664	1081100
109	2021-09-16	71.62000274658203	73.58599853515625	70.23999786376953	73.4000015258789	861100
110	2021-09-17	72.75	73.17500305175781	70.52999877929688	71.88999938964844	1636900
111	2021-09-20	70.33999633789062	73.95999908447266	69.33999633789062	70.58999633789062	843600
112	2021-09-21	74.08999633789062	74.38999938964844	70.13999938964844	70.47000122070312	632000
113	2021-09-22	73.08000183105469	75.73999786376953	72.88999938964844	74.08999633789062	1003600
114	2021-09-23	77.8499984741211	79.88999938964844	75.63999938964844	76.0	1300100
115	2021-09-24	79.47000122070312	80.75	77.25	77.72000122070312	1547100
116	2021-09-27	76.69999694824219	79.43000030517578	75.30000305175781	79.43000030517578	824600
117	2021-09-28	72.70999908447266	76.0	72.4000015258789	74.37999725341797	805000
118	2021-09-29	74.16000366210938	76.19999694824219	72.93000030517578	73.36000061035156	1172400
119	2021-09-30	72.37000274658203	74.80000305175781	72.18000030517578	74.61000061035156	806200
120	2021-10-01	74.77999877929688	75.0199966430664	70.05000305175781	72.58999633789062	1003000
121	2021-10-04	71.87999725341797	74.4000015258789	71.20999908447266	74.4000015258789	539000
122	2021-10-05	73.75	74.80999755859375	71.83000183105469	71.83000183105469	932500
123	2021-10-06	77.0	77.23999786376953	72.48999786376953	73.0	838200
124	2021-10-07	84.94000244140625	85.0	80.05000305175781	82.62999725341797	5279400
125	2021-10-08	86.33999633789062	87.05999755859375	83.30999755859375	84.58000183105469	1880500
126	2021-10-11	87.41000366210938	88.16999816894531	84.33999633789062	85.19000244140625	1362600
127	2021-10-12	87.18000030517578	89.5	86.05999755859375	88.9000015258789	1465300
128	2021-10-13	88.01000213623047	88.94999694824219	87.30000305175781	87.33999633789062	1198100
129	2021-10-14	90.79000091552734	90.87000274658203	87.8499984741211	88.5999984741211	1604600
130	2021-10-15	91.83999633789062	92.6500015258789	89.5999984741211	91.1500015258789	1507200
131	2021-10-18	92.20999908447266	94.05000305175781	91.79000091552734	91.9000015258789	967100
132	2021-10-19	95.66000366210938	96.8499984741211	93.05000305175781	94.04000091552734	1812300
133	2021-10-20	93.33000183105469	98.5999984741211	92.69000244140625	96.30999755859375	2282900
134	2021-10-21	96.30000305175781	96.44000244140625	92.52999877929688	93.1500015258789	3229800
135	2021-10-22	94.25	98.2300033569336	93.56999969482422	95.75	2283700
136	2021-10-25	93.55999755859375	96.80500030517578	89.45999908447266	90.0	2371600
137	2021-10-26	94.01000213623047	96.37000274658203	92.87999725341797	93.0	1731100
138	2021-10-27	94.91999816894531	98.75	94.80999755859375	95.23999786376953	1565100
139	2021-10-28	97.9000015258789	100.5	94.4000015258789	95.0199966430664	1548400
140	2021-10-29	98.25	99.32499694824219	97.0999984741211	97.25	1049300
141	2021-11-01	99.48999786376953	101.66999816894531	98.13999938964844	99.0	1166100
142	2021-11-02	98.75	100.99500274658203	98.29000091552734	99.79000091552734	1056500
143	2021-11-03	98.36000061035156	100.7300033569336	97.3499984741211	98.66999816894531	1402800
144	2021-11-04	98.55000305175781	100.95999908447266	97.91000366210938	98.58000183105469	1368600
145	2021-11-05	98.47000122070312	100.6449966430664	97.19000244140625	98.83999633789062	1148000
146	2021-11-08	99.63999938964844	100.48999786376953	98.33999633789062	98.6500015258789	1505600
147	2021-11-09	103.56999969482422	104.66999816894531	99.36000061035156	100.69999694824219	2133800
148	2021-11-10	95.7300033569336	100.45999908447266	94.69000244140625	98.48999786376953	3236700
149	2021-11-11	114.8499984741211	116.08999633789062	103.4000015258789	103.697998046875	7535600
150	2021-11-12	112.36000061035156	116.0	109.69499969482422	114.8499984741211	3047000
151	2021-11-15	102.7699966430664	113.55000305175781	101.54000091552734	113.0	2609400
152	2021-11-16	109.02999877929688	109.19000244140625	98.0	102.0	3102200
153	2021-11-17	105.41999816894531	109.72000122070312	103.12999725341797	109.01000213623047	1505300
154	2021-11-18	99.63999938964844	102.80000305175781	96.80999755859375	102.0	2282300
155	2021-11-19	99.7699966430664	101.0	98.9000015258789	99.86000061035156	1171700
156	2021-11-22	95.5	100.01000213623047	91.7300033569336	100.01000213623047	2429400
157	2021-11-23	92.93000030517578	97.94999694824219	91.38999938964844	93.9800033569336	1473800
158	2021-11-24	94.31999969482422	96.2300033569336	90.9800033569336	92.8499984741211	863900
159	2021-11-26	90.70999908447266	94.08000183105469	89.19999694824219	92.0	931200
160	2021-11-29	90.26000213623047	92.62000274658203	88.94000244140625	91.13999938964844	1368700
161	2021-11-30	91.11000061035156	91.86000061035156	88.83000183105469	90.26000213623047	1289800
162	2021-12-01	86.12999725341797	93.97000122070312	86.04000091552734	93.7699966430664	1582100
163	2021-12-02	90.31999969482422	90.51000213623047	85.01499938964844	85.37000274658203	1222900
164	2021-12-03	93.52999877929688	96.19000244140625	81.44999694824219	85.0	29157000
165	2021-12-06	89.81999969482422	94.30999755859375	86.37000274658203	93.33999633789062	3513100
166	2021-12-07	96.47000122070312	96.69000244140625	89.81999969482422	91.13999938964844	2749200
167	2021-12-08	96.05999755859375	98.58000183105469	93.47000122070312	97.16000366210938	1504500
168	2021-12-09	90.77999877929688	99.29499816894531	90.05000305175781	96.0	1437600
169	2021-12-10	90.66999816894531	93.6989974975586	89.4800033569336	92.18000030517578	821800
170	2021-12-13	88.8499984741211	92.51899719238281	88.13999938964844	90.69999694824219	1032400
171	2021-12-14	87.52999877929688	90.4800033569336	85.91000366210938	90.4800033569336	1833400
172	2021-12-15	88.55999755859375	89.12000274658203	84.93000030517578	86.9800033569336	1066300
173	2021-12-16	83.75	90.9800033569336	82.56999969482422	89.91699981689453	1345700
174	2021-12-17	88.12999725341797	88.58000183105469	81.05000305175781	82.0	2262400
175	2021-12-20	87.36000061035156	89.68000030517578	86.01000213623047	86.26000213623047	953200
176	2021-12-21	91.1500015258789	91.45500183105469	87.47000122070312	88.56999969482422	928500
177	2021-12-22	93.83000183105469	93.9800033569336	89.5	91.06999969482422	1047300
178	2021-12-23	93.80000305175781	95.0	90.31500244140625	94.0	521400
179	2021-12-27	95.80999755859375	96.9800033569336	93.33000183105469	94.23999786376953	1036400
180	2021-12-28	93.19000244140625	96.7699966430664	92.70999908447266	95.27999877929688	499000
181	2021-12-29	91.27999877929688	93.05999755859375	88.68000030517578	92.7300033569336	388800
182	2021-12-30	93.98999786376953	95.46499633789062	90.52999877929688	90.66999816894531	733300
183	2021-12-31	94.26000213623047	95.80000305175781	93.91000366210938	94.48999786376953	517300
184	2022-01-03	94.37999725341797	98.13999938964844	92.5199966430664	95.0	531400
185	2022-01-04	88.61000061035156	95.30999755859375	88.2699966430664	94.37999725341797	1727200
186	2022-01-05	82.02999877929688	87.30000305175781	80.80000305175781	86.87999725341797	2234300
187	2022-01-06	82.1500015258789	84.6500015258789	79.63999938964844	80.75	1028800
188	2022-01-07	80.44999694824219	83.89900207519531	80.19000244140625	81.80000305175781	509400
189	2022-01-10	82.94000244140625	82.94999694824219	75.69999694824219	80.37000274658203	959700
190	2022-01-11	84.0	85.97000122070312	81.13600158691406	82.36000061035156	741600
191	2022-01-12	84.33000183105469	85.9800033569336	82.75	85.25	455700
192	2022-01-13	79.55000305175781	85.75	79.45999908447266	85.12000274658203	772600
193	2022-01-14	79.01000213623047	79.80000305175781	75.91000366210938	78.48999786376953	1092600
194	2022-01-18	72.44000244140625	77.75	72.22000122070312	77.25399780273438	1712900
195	2022-01-19	70.12000274658203	73.69999694824219	69.83999633789062	72.9800033569336	2064300
196	2022-01-20	70.9000015258789	74.98999786376953	70.87000274658203	71.0	1311100
197	2022-01-21	68.48999786376953	71.39600372314453	68.25499725341797	70.05999755859375	1518300
198	2022-01-24	69.54000091552734	69.80999755859375	60.5	67.16999816894531	2199000
199	2022-01-25	64.58000183105469	70.91999816894531	63.849998474121094	67.7300033569336	1835900
200	2022-01-26	63.029998779296875	68.38999938964844	62.25	66.73999786376953	2719200
201	2022-01-27	59.779998779296875	64.62999725341797	59.599998474121094	64.62999725341797	1281200
202	2022-01-28	60.88999938964844	61.22999954223633	57.0	59.119998931884766	2239800
203	2022-01-31	64.41999816894531	64.56999969482422	61.040000915527344	61.81999969482422	1270900
204	2022-02-01	67.69000244140625	67.73999786376953	63.79999923706055	65.0	1275700
205	2022-02-02	65.22000122070312	69.02999877929688	64.8499984741211	67.81999969482422	1401500
206	2022-02-03	61.310001373291016	64.19000244140625	60.97999954223633	63.029998779296875	1594700
207	2022-02-04	68.9000015258789	69.54000091552734	61.67499923706055	61.869998931884766	2067500
208	2022-02-07	68.41999816894531	72.2300033569336	67.5	68.36000061035156	1406100
209	2022-02-08	70.80999755859375	71.47000122070312	66.5	67.83000183105469	1162500
210	2022-02-09	74.75	75.9800033569336	72.1500015258789	72.1500015258789	1447100
211	2022-02-10	72.2300033569336	76.12000274658203	71.91999816894531	72.83999633789062	1478300
212	2022-02-11	70.30999755859375	74.31999969482422	69.73500061035156	72.19999694824219	719300
213	2022-02-14	70.95999908447266	72.68000030517578	68.11000061035156	69.7300033569336	1100500
214	2022-02-15	75.51000213623047	76.37999725341797	72.53500366210938	72.80000305175781	2006400
215	2022-02-16	68.70999908447266	75.97000122070312	67.8499984741211	73.91000366210938	3766500
216	2022-02-17	64.12999725341797	66.11599731445312	54.099998474121094	55.790000915527344	9499400
217	2022-02-18	63.77000045776367	66.61000061035156	63.0099983215332	63.06999969482422	2595100
218	2022-02-22	57.33000183105469	62.263999938964844	56.779998779296875	61.79999923706055	2755000
219	2022-02-23	56.279998779296875	58.599998474121094	55.540000915527344	58.0	1422100
220	2022-02-24	57.11000061035156	57.20000076293945	52.845001220703125	53.83000183105469	1673400
221	2022-02-25	57.20000076293945	58.0	54.30500030517578	57.5	1494800
222	2022-02-28	58.08000183105469	58.279998779296875	55.46200180053711	56.689998626708984	1905100
223	2022-03-01	60.34000015258789	61.029998779296875	57.27000045776367	59.11000061035156	1814700
224	2022-03-02	57.849998474121094	60.47999954223633	57.33000183105469	60.47999954223633	1326000
225	2022-03-03	55.13999938964844	58.81999969482422	54.66999816894531	58.43000030517578	1413900
226	2022-03-04	50.2599983215332	54.970001220703125	49.630001068115234	54.59000015258789	2603600
227	2022-03-07	47.33000183105469	50.27000045776367	44.845001220703125	50.27000045776367	3545100
228	2022-03-08	45.7400016784668	48.369998931884766	44.369998931884766	48.369998931884766	3038600
229	2022-03-09	48.540000915527344	49.189998626708984	46.86000061035156	47.720001220703125	1498300
230	2022-03-10	46.43000030517578	46.869998931884766	43.970001220703125	46.41999816894531	1615500
231	2022-03-11	44.54999923706055	48.02000045776367	44.494998931884766	47.54999923706055	1732100
232	2022-03-14	44.04999923706055	47.20000076293945	43.08000183105469	45.099998474121094	1611900
233	2022-03-15	45.959999084472656	46.83000183105469	43.5099983215332	44.58000183105469	2108600
234	2022-03-16	49.9900016784668	50.2400016784668	47.130001068115234	47.209999084472656	2566400
235	2022-03-17	52.5099983215332	52.880001068115234	49.220001220703125	49.86000061035156	2882000
236	2022-03-18	54.45000076293945	55.75	52.11000061035156	52.75	7024300
237	2022-03-21	53.400001525878906	54.939998626708984	52.52000045776367	53.59000015258789	2425900
238	2022-03-22	55.25	55.849998474121094	52.689998626708984	53.369998931884766	2559200
239	2022-03-23	54.900001525878906	56.797000885009766	53.59700012207031	54.34000015258789	736200
240	2022-03-24	55.20000076293945	56.40999984741211	53.900001525878906	55.75	899400
241	2022-03-25	53.439998626708984	55.7599983215332	52.900001525878906	55.599998474121094	946300
242	2022-03-28	53.43000030517578	53.88999938964844	51.900001525878906	53.33000183105469	1012900
243	2022-03-29	55.97999954223633	56.70000076293945	54.400001525878906	54.83000183105469	1475300
244	2022-03-30	55.310001373291016	56.63999938964844	54.58000183105469	55.38999938964844	1001400
245	2022-03-31	55.06999969482422	56.27000045776367	54.720001220703125	55.470001220703125	1108500
246	2022-04-01	53.27000045776367	56.65999984741211	52.650001525878906	55.2400016784668	1605700
247	2022-04-04	57.779998779296875	58.27000045776367	53.20000076293945	54.41999816894531	1199900
248	2022-04-05	54.97999954223633	57.619998931884766	54.349998474121094	57.27000045776367	833800
249	2022-04-06	52.439998626708984	53.47999954223633	51.209999084472656	53.20000076293945	744900
250	2022-04-07	51.880001068115234	53.53499984741211	50.68000030517578	51.54999923706055	1428500
251	2022-04-08	51.27000045776367	52.2599983215332	50.665000915527344	51.47999954223633	567400
252	2022-04-11	49.900001525878906	51.900001525878906	49.2599983215332	50.029998779296875	936600
253	2022-04-12	49.529998779296875	52.792999267578125	49.150001525878906	51.29999923706055	1199000
254	2022-04-13	51.959999084472656	52.09299850463867	48.52000045776367	49.130001068115234	1025000
255	2022-04-14	48.959999084472656	51.61000061035156	48.86000061035156	51.59000015258789	758800
256	2022-04-18	46.7400016784668	48.900001525878906	45.81999969482422	48.900001525878906	1962200
257	2022-04-19	49.59000015258789	49.65999984741211	46.52000045776367	46.849998474121094	1020200
258	2022-04-20	46.34000015258789	50.470001220703125	44.959999084472656	50.0	2309000
259	2022-04-21	43.119998931884766	47.619998931884766	43.08000183105469	47.0	1336100
260	2022-04-22	41.209999084472656	43.29999923706055	40.779998779296875	43.18000030517578	2140100
261	2022-04-25	41.13999938964844	41.65999984741211	40.650001525878906	40.86000061035156	2070100
262	2022-04-26	38.599998474121094	41.185001373291016	37.130001068115234	41.06999969482422	2451700
263	2022-04-27	37.68000030517578	39.86000061035156	36.599998474121094	37.97999954223633	1919800
264	2022-04-28	39.15999984741211	40.595001220703125	37.560001373291016	38.84000015258789	1864500
265	2022-04-29	38.150001525878906	41.06999969482422	38.08000183105469	38.900001525878906	1098700
266	2022-05-02	39.599998474121094	39.7400016784668	37.724998474121094	37.880001068115234	1249400
267	2022-05-03	39.77000045776367	41.40999984741211	38.88999938964844	39.279998779296875	1682200
268	2022-05-04	40.310001373291016	40.470001220703125	36.810001373291016	39.7400016784668	1501000
269	2022-05-05	36.47999954223633	39.689998626708984	35.880001068115234	39.689998626708984	1614300
270	2022-05-06	33.5	35.98500061035156	32.994998931884766	35.63999938964844	2850900
271	2022-05-09	30.200000762939453	33.16999816894531	30.020000457763672	32.599998474121094	2959200
272	2022-05-10	28.989999771118164	32.20000076293945	27.040000915527344	31.399999618530273	4733600
273	2022-05-11	27.280000686645508	29.81599998474121	27.149999618530273	27.469999313354492	7500900
274	2022-05-12	36.7400016784668	39.86000061035156	31.614999771118164	32.1349983215332	15940600
275	2022-05-13	39.459999084472656	43.25	38.59000015258789	38.81999969482422	5526300
276	2022-05-16	37.369998931884766	39.70000076293945	36.779998779296875	39.060001373291016	3267600
277	2022-05-17	38.099998474121094	39.0	36.5099983215332	38.810001373291016	2169900
278	2022-05-18	36.5	38.79999923706055	36.34000015258789	37.16999816894531	2671500
279	2022-05-19	39.40999984741211	40.150001525878906	36.060001373291016	36.11000061035156	3003600
280	2022-05-20	40.029998779296875	42.31999969482422	38.25	40.02000045776367	3445600
281	2022-05-23	37.97999954223633	40.630001068115234	37.630001068115234	39.880001068115234	2341800
282	2022-05-24	33.119998931884766	35.5	31.399999618530273	35.4900016784668	6328100
283	2022-05-25	35.689998626708984	36.06999969482422	32.400001525878906	32.849998474121094	3653800
284	2022-05-26	36.43000030517578	38.290000915527344	34.8650016784668	34.90999984741211	4684800
285	2022-05-27	40.290000915527344	40.97100067138672	37.220001220703125	37.220001220703125	3804200
286	2022-05-31	38.11000061035156	41.45000076293945	37.2599983215332	40.470001220703125	8734900
287	2022-06-01	38.310001373291016	40.84000015258789	37.90999984741211	38.560001373291016	2981100
288	2022-06-02	40.95000076293945	41.70000076293945	37.86000061035156	38.0	2685400
289	2022-06-03	39.43000030517578	40.7400016784668	39.11000061035156	39.91999816894531	1752100
290	2022-06-06	42.560001373291016	44.06999969482422	38.65999984741211	40.599998474121094	4532300
291	2022-06-07	43.5	44.34000015258789	41.95000076293945	42.0	2465700
292	2022-06-08	43.75	44.7599983215332	43.209999084472656	43.209999084472656	2045600
293	2022-06-09	40.29999923706055	43.939998626708984	40.20000076293945	43.040000915527344	2632500
294	2022-06-10	36.11000061035156	39.5	35.209999084472656	39.02000045776367	3995900
295	2022-06-13	33.83000183105469	37.15999984741211	32.66999816894531	34.18000030517578	3334100
296	2022-06-14	32.349998474121094	34.25699996948242	32.130001068115234	33.880001068115234	2956800
297	2022-06-15	34.06999969482422	35.02000045776367	32.81999969482422	32.81999969482422	2998200
298	2022-06-16	30.6299991607666	32.9900016784668	30.229999542236328	32.33000183105469	2979000
299	2022-06-17	33.5	33.779998779296875	30.610000610351562	30.610000610351562	4636200
300	2022-06-21	35.040000915527344	35.869998931884766	34.310001373291016	34.540000915527344	2813100
301	2022-06-22	35.959999084472656	36.5099983215332	34.0	34.349998474121094	2253200
302	2022-06-23	38.13999938964844	38.33000183105469	35.970001220703125	36.349998474121094	2342400
303	2022-06-24	39.630001068115234	40.470001220703125	38.43000030517578	38.70000076293945	16578600
304	2022-06-27	38.34000015258789	40.029998779296875	37.40999984741211	39.369998931884766	1732100
305	2022-06-28	36.25	38.80500030517578	35.619998931884766	37.849998474121094	1914700
306	2022-06-29	35.54999923706055	36.790000915527344	35.119998931884766	36.0	1745700
307	2022-06-30	34.439998626708984	35.540000915527344	33.04999923706055	35.52000045776367	3003700
308	2022-07-01	34.97999954223633	36.209999084472656	34.119998931884766	34.689998626708984	2142000
309	2022-07-05	35.36000061035156	35.4900016784668	32.36000061035156	34.11000061035156	2996000
310	2022-07-06	35.880001068115234	36.369998931884766	34.61000061035156	35.45000076293945	1715400
311	2022-07-07	37.63999938964844	37.77000045776367	35.880001068115234	35.900001525878906	1654600
312	2022-07-08	37.38999938964844	38.2599983215332	36.0	36.45000076293945	1547100
313	2022-07-11	34.93000030517578	37.22999954223633	34.380001068115234	36.849998474121094	1802300
314	2022-07-12	34.400001525878906	36.0	33.93000030517578	34.88999938964844	1382200
315	2022-07-13	32.939998626708984	33.599998474121094	32.345001220703125	32.63999938964844	2479000
316	2022-07-14	30.809999465942383	33.0	30.631000518798828	32.86000061035156	2646700
317	2022-07-15	32.619998931884766	32.95000076293945	30.690000534057617	31.489999771118164	1762400
318	2022-07-18	34.33000183105469	35.349998474121094	33.41999816894531	33.41999816894531	1994300
319	2022-07-19	35.20000076293945	36.33000183105469	34.02000045776367	35.41999816894531	2000200
320	2022-07-20	37.599998474121094	38.70000076293945	35.31999969482422	35.43000030517578	2818900
321	2022-07-21	38.119998931884766	38.33000183105469	36.810001373291016	37.369998931884766	1582000
322	2022-07-22	36.15999984741211	38.4900016784668	35.599998474121094	38.0	2363100
323	2022-07-25	35.15999984741211	36.66999816894531	34.709999084472656	36.290000915527344	1148400
324	2022-07-26	33.400001525878906	34.709999084472656	32.75	34.5	1073100
325	2022-07-27	35.33000183105469	35.689998626708984	34.09000015258789	34.5099983215332	2733900
326	2022-07-28	35.36000061035156	36.0	34.220001220703125	35.150001525878906	1755000
327	2022-07-29	35.540000915527344	35.81999969482422	34.005001068115234	35.81999969482422	1656100
328	2022-08-01	34.16999816894531	34.97999954223633	33.54999923706055	34.97999954223633	2248600
329	2022-08-02	34.4900016784668	34.86000061035156	33.470001220703125	33.52000045776367	1587100
330	2022-08-03	35.81999969482422	36.18000030517578	32.709999084472656	34.25	4755900
331	2022-08-04	36.0	36.62900161743164	35.68000030517578	35.93000030517578	1857700
332	2022-08-05	36.459999084472656	37.099998474121094	34.74100112915039	35.150001525878906	2627500
333	2022-08-08	40.13999938964844	40.55500030517578	36.470001220703125	36.470001220703125	2689000
334	2022-08-09	36.0099983215332	36.36000061035156	33.599998474121094	35.08000183105469	9262200
335	2022-08-10	40.459999084472656	40.529998779296875	37.310001373291016	37.650001525878906	5187800
336	2022-08-11	34.459999084472656	39.779998779296875	34.310001373291016	38.27000045776367	8429900
337	2022-08-12	36.31999969482422	36.619998931884766	34.7599983215332	34.880001068115234	2653800
338	2022-08-15	33.54999923706055	36.25	33.0099983215332	35.56999969482422	4256900
339	2022-08-16	32.630001068115234	33.529998779296875	31.260000228881836	33.529998779296875	4883600
340	2022-08-17	30.18000030517578	32.13999938964844	30.06999969482422	31.950000762939453	3407900
341	2022-08-18	28.969999313354492	30.190000534057617	28.639999389648438	30.09000015258789	3890400
342	2022-08-19	26.93000030517578	28.3700008392334	26.81999969482422	28.239999771118164	3871800
343	2022-08-22	25.549999237060547	26.709999084472656	25.440000534057617	25.920000076293945	2711000
344	2022-08-23	26.040000915527344	26.5	25.510000228881836	25.56999969482422	2362300
345	2022-08-24	26.399999618530273	27.110000610351562	25.915000915527344	26.010000228881836	1796300
346	2022-08-25	27.06999969482422	27.209999084472656	25.950000762939453	26.649999618530273	1529500
347	2022-08-26	25.75	27.2189998626709	25.639999389648438	27.0	1786800
348	2022-08-29	24.940000534057617	26.1200008392334	24.889999389648438	25.270000457763672	1444300
349	2022-08-30	24.489999771118164	25.56999969482422	24.170000076293945	25.360000610351562	1366800
350	2022-08-31	24.6299991607666	25.09000015258789	24.399999618530273	24.399999618530273	1648200
351	2022-09-01	25.049999237060547	25.1299991607666	23.3700008392334	24.139999389648438	2314000
352	2022-09-02	24.09000015258789	25.739999771118164	23.8799991607666	25.479999542236328	1834600
353	2022-09-06	24.530000686645508	24.594999313354492	23.5	24.149999618530273	2309300
354	2022-09-07	25.360000610351562	25.524999618530273	24.354999542236328	24.459999084472656	1812900
355	2022-09-08	25.940000534057617	26.190000534057617	24.75	24.950000762939453	1401900
356	2022-09-09	27.729999542236328	27.84000015258789	26.094999313354492	26.43000030517578	1836400
357	2022-09-12	28.510000228881836	28.65999984741211	27.770999908447266	28.040000915527344	2345800
358	2022-09-13	26.68000030517578	28.09000015258789	26.3700008392334	28.020000457763672	2576600
359	2022-09-14	25.34000015258789	26.6200008392334	24.459999084472656	26.56999969482422	3363400
360	2022-09-15	24.389999389648438	26.149999618530273	24.25	24.770000457763672	3806000
361	2022-09-16	23.149999618530273	23.700000762939453	22.639999389648438	23.610000610351562	10604500
362	2022-09-19	22.81999969482422	22.979999542236328	22.219999313354492	22.709999084472656	1805700
363	2022-09-20	21.780000686645508	22.709999084472656	21.729999542236328	22.25	1695800
364	2022-09-21	21.139999389648438	22.299999237060547	21.110000610351562	22.010000228881836	1688400
365	2022-09-22	19.899999618530273	21.34000015258789	19.889999389648438	21.020000457763672	2182800
366	2022-09-23	20.209999084472656	20.479999542236328	19.34000015258789	19.709999084472656	2533000
367	2022-09-26	20.31999969482422	21.09000015258789	19.75	20.1200008392334	2326200
368	2022-09-27	20.3799991607666	21.34000015258789	20.219999313354492	21.0	1831900
369	2022-09-28	21.3700008392334	21.549999237060547	20.360000610351562	20.450000762939453	1653900
370	2022-09-29	19.68000030517578	20.790000915527344	19.469999313354492	20.610000610351562	1712200
371	2022-09-30	19.489999771118164	20.75	19.350000381469727	19.469999313354492	2235400
372	2022-10-03	20.420000076293945	20.520000457763672	19.110000610351562	19.6200008392334	2135000
373	2022-10-04	21.239999771118164	21.790000915527344	20.6200008392334	21.040000915527344	2654200
374	2022-10-05	20.760000228881836	21.030000686645508	20.229999542236328	20.549999237060547	1538400
375	2022-10-06	20.540000915527344	21.170000076293945	20.170000076293945	20.670000076293945	1235600
376	2022-10-07	19.219999313354492	19.8700008392334	18.597999572753906	19.84000015258789	1895900
377	2022-10-10	18.479999542236328	19.576000213623047	18.440000534057617	19.420000076293945	1608300
378	2022-10-11	17.770000457763672	18.389999389648438	17.34000015258789	18.31999969482422	1893000
379	2022-10-12	18.100000381469727	18.14699935913086	17.469999313354492	17.690000534057617	2042700
380	2022-10-13	18.34000015258789	18.475000381469727	16.790000915527344	17.25	2706100
381	2022-10-14	17.829999923706055	19.139999389648438	17.635000228881836	19.049999237060547	1911400
382	2022-10-17	18.440000534057617	19.18000030517578	18.329999923706055	18.559999465942383	2229400
383	2022-10-18	18.6299991607666	19.40999984741211	18.062999725341797	19.239999771118164	2503100
384	2022-10-19	17.440000534057617	18.260000228881836	17.155000686645508	18.079999923706055	1973300
385	2022-10-20	17.799999237060547	18.440000534057617	17.350000381469727	17.43000030517578	1854900
386	2022-10-21	17.520000457763672	17.530000686645508	16.465999603271484	17.489999771118164	2212100
387	2022-10-24	17.670000076293945	17.979999542236328	16.809999465942383	17.5	1941000
388	2022-10-25	18.799999237060547	18.875	17.815000534057617	17.81999969482422	1862100
389	2022-10-26	17.989999771118164	18.825000762939453	17.815000534057617	18.280000686645508	1649700
390	2022-10-27	17.579999923706055	18.84000015258789	17.510000228881836	18.350000381469727	2431400
391	2022-10-28	17.389999389648438	17.6299991607666	16.889999389648438	17.3700008392334	1446300
392	2022-10-31	16.959999084472656	17.514999389648438	16.739999771118164	17.18000030517578	1749200
393	2022-11-01	17.1200008392334	18.559999465942383	17.079999923706055	17.639999389648438	2333200
394	2022-11-02	16.06999969482422	17.25	15.989999771118164	17.239999771118164	2620000
395	2022-11-03	15.289999961853027	16.030000686645508	15.260000228881836	15.6899995803833	2597200
396	2022-11-04	14.84000015258789	15.812999725341797	14.380000114440918	15.680000305175781	2813300
397	2022-11-07	14.9399995803833	15.279999732971191	14.329999923706055	15.119999885559082	2831800
398	2022-11-08	15.180000305175781	15.800000190734863	14.319999694824219	14.970000267028809	3510000
399	2022-11-09	13.739999771118164	14.829999923706055	13.201000213623047	14.829999923706055	7823100
400	2022-11-10	16.280000686645508	16.399999618530273	14.899999618530273	15.649999618530273	10644800
401	2022-11-11	16.940000534057617	17.395000457763672	15.395000457763672	15.600000381469727	5326500
402	2022-11-14	15.359999656677246	16.729999542236328	15.319999694824219	16.610000610351562	4589800
403	2022-11-15	15.520000457763672	16.3799991607666	15.140000343322754	16.209999084472656	5377100
404	2022-11-16	14.569999694824219	15.050000190734863	14.289999961853027	15.050000190734863	3973500
405	2022-11-17	14.359999656677246	14.654999732971191	13.84000015258789	14.010000228881836	2674100
406	2022-11-18	13.949999809265137	14.770000457763672	13.670000076293945	14.770000457763672	2219600
407	2022-11-21	13.300000190734863	13.78499984741211	13.020000457763672	13.699999809265137	2902700
408	2022-11-22	13.960000038146973	14.010000228881836	13.0	13.170000076293945	2074400
409	2022-11-23	14.100000381469727	14.270000457763672	13.819999694824219	13.920000076293945	2214800
410	2022-11-25	14.020000457763672	14.710000038146973	13.789999961853027	13.869999885559082	884600
411	2022-11-28	13.479999542236328	14.079999923706055	13.430000305175781	13.449999809265137	2572300
412	2022-11-29	13.4399995803833	13.789999961853027	13.289999961853027	13.614999771118164	2156600
413	2022-11-30	14.40999984741211	14.460000038146973	13.180000305175781	13.25	8646200
414	2022-12-01	14.289999961853027	14.390000343322754	13.869999885559082	14.300000190734863	3669300
415	2022-12-02	14.279999732971191	14.494999885559082	13.8100004196167	14.079999923706055	2783000
416	2022-12-05	12.829999923706055	14.25	12.6850004196167	14.170000076293945	3805300
417	2022-12-06	11.100000381469727	12.859999656677246	10.78499984741211	12.859999656677246	6689800
418	2022-12-07	10.789999961853027	11.140000343322754	10.579999923706055	10.920000076293945	5112700
419	2022-12-08	10.40999984741211	10.949999809265137	10.175000190734863	10.40999984741211	5614400
420	2022-12-09	10.359999656677246	10.569999694824219	10.1899995803833	10.329999923706055	5542200
421	2022-12-12	10.699999809265137	10.699999809265137	10.329999923706055	10.449999809265137	4100400
422	2022-12-13	10.5600004196167	11.930000305175781	10.319999694824219	11.399999618530273	6844800
423	2022-12-14	10.529999732971191	10.760000228881836	10.25	10.479999542236328	4061300
424	2022-12-15	9.760000228881836	10.359999656677246	9.734999656677246	10.170000076293945	5541500
425	2022-12-16	9.819999694824219	9.975000381469727	9.59000015258789	9.710000038146973	6275100
426	2022-12-19	9.479999542236328	9.850000381469727	9.449999809265137	9.850000381469727	2003400
427	2022-12-20	9.829999923706055	9.930000305175781	9.399999618530273	9.40999984741211	2406500
428	2022-12-21	10.199999809265137	10.427000045776367	9.779999732971191	9.949999809265137	3541000
429	2022-12-22	9.84000015258789	10.050000190734863	9.524999618530273	9.9399995803833	3079500
430	2022-12-23	9.84000015258789	9.914999961853027	9.670000076293945	9.850000381469727	2601400
431	2022-12-27	9.300000190734863	9.800000190734863	9.229999542236328	9.800000190734863	2569500
432	2022-12-28	9.399999618530273	9.4399995803833	9.140000343322754	9.220000267028809	2654300
433	2022-12-29	10.430000305175781	10.569999694824219	9.4350004196167	9.529999732971191	2600500
434	2022-12-30	10.529999732971191	10.600000381469727	10.130000114440918	10.130000114440918	2577900
435	2023-01-03	10.729999542236328	11.140000343322754	10.470000267028809	10.8100004196167	2575200
436	2023-01-04	10.899999618530273	11.180000305175781	10.569999694824219	10.979999542236328	3561300
437	2023-01-05	9.850000381469727	10.010000228881836	9.4350004196167	9.710000038146973	4030100
438	2023-01-06	9.720000267028809	9.9350004196167	9.21500015258789	9.890000343322754	4199800
439	2023-01-09	10.180000305175781	10.529999732971191	9.920000076293945	9.949999809265137	3275600
440	2023-01-10	10.369999885559082	10.369999885559082	9.949999809265137	10.069999694824219	3943900
441	2023-01-11	10.760000228881836	10.779999732971191	10.300000190734863	10.399999618530273	2544500
442	2023-01-12	10.680000305175781	10.890000343322754	10.300000190734863	10.829999923706055	1727000
443	2023-01-13	10.8100004196167	10.904999732971191	10.331999778747559	10.4399995803833	1345500
444	2023-01-17	10.899999618530273	11.079999923706055	10.4399995803833	10.789999961853027	2863100
445	2023-01-18	10.699999809265137	11.225000381469727	10.654999732971191	11.039999961853027	1975600
446	2023-01-19	10.180000305175781	10.619999885559082	10.085000038146973	10.402000427246094	1856500
447	2023-01-20	10.9399995803833	10.949999809265137	10.130000114440918	10.270000457763672	1960100
448	2023-01-23	11.979999542236328	11.989999771118164	10.954999923706055	11.020000457763672	2707800
449	2023-01-24	11.899999618530273	12.1899995803833	11.720000267028809	11.84000015258789	2775700
450	2023-01-25	11.819999694824219	11.90999984741211	11.005000114440918	11.5	1904200
451	2023-01-26	11.899999618530273	12.274999618530273	11.765000343322754	12.220000267028809	1905800
452	2023-01-27	12.59000015258789	12.675000190734863	11.760000228881836	11.760000228881836	2602600
453	2023-01-30	12.210000038146973	12.484999656677246	11.8100004196167	12.199999809265137	2764100
454	2023-01-31	12.699999809265137	12.710000038146973	12.175000190734863	12.300000190734863	2207100
455	2023-02-01	13.359999656677246	13.359999656677246	12.4350004196167	12.760000228881836	3002900
456	2023-02-02	14.1899995803833	14.524999618530273	13.479999542236328	13.960000038146973	5440900
457	2023-02-03	13.220000267028809	14.045000076293945	13.170000076293945	13.489999771118164	2688500
458	2023-02-06	12.600000381469727	13.140000343322754	12.493000030517578	12.9399995803833	3526800
459	2023-02-07	12.850000381469727	12.930000305175781	12.345000267028809	12.579999923706055	2901900
460	2023-02-08	12.680000305175781	13.125	12.420000076293945	12.75	7109300
461	2023-02-09	16.110000610351562	17.3799991607666	16.049999237060547	17.270000457763672	14681600
462	2023-02-10	15.289999961853027	16.139999389648438	15.140000343322754	15.710000038146973	5111600
463	2023-02-13	15.859999656677246	16.108999252319336	14.385000228881836	15.390000343322754	4817600
464	2023-02-14	15.970000267028809	16.219999313354492	15.170000076293945	15.59000015258789	3283200
465	2023-02-15	16.8700008392334	17.014999389648438	15.789999961853027	15.9399995803833	3881500
466	2023-02-16	15.600000381469727	16.584999084472656	15.59000015258789	16.209999084472656	3155900
467	2023-02-17	14.989999771118164	15.59000015258789	14.930000305175781	15.449999809265137	2701100
468	2023-02-21	14.199999809265137	14.789999961853027	14.1899995803833	14.619999885559082	2920700
469	2023-02-22	15.170000076293945	15.3100004196167	14.109999656677246	14.199999809265137	3225900
470	2023-02-23	14.489999771118164	15.050000190734863	14.119999885559082	14.649999618530273	3350600
471	2023-02-24	14.210000038146973	14.505000114440918	14.010000228881836	14.0600004196167	3171000
472	2023-02-27	13.40999984741211	14.5600004196167	13.369999885559082	14.449999809265137	2751500
473	2023-02-28	13.5	13.71500015258789	13.289999961853027	13.34000015258789	2297100
474	2023-03-01	13.380000114440918	13.59000015258789	13.239999771118164	13.5	1817800
475	2023-03-02	13.699999809265137	13.710000038146973	13.130000114440918	13.260000228881836	1393200
476	2023-03-03	13.949999809265137	14.289999961853027	13.800000190734863	13.9399995803833	2183300
477	2023-03-06	13.609999656677246	14.175000190734863	13.5	14.010000228881836	1586400
478	2023-03-07	13.4399995803833	13.949999809265137	13.350000381469727	13.670000076293945	1885600
479	2023-03-08	13.289999961853027	13.59000015258789	13.180000305175781	13.420000076293945	1761000
480	2023-03-09	12.779999732971191	13.579999923706055	12.710000038146973	13.229999542236328	1574900
481	2023-03-10	12.3100004196167	12.75	11.920000076293945	12.75	2316900
482	2023-03-13	12.40999984741211	12.704999923706055	11.6899995803833	12.140000343322754	2417800
483	2023-03-14	12.770000457763672	12.930000305175781	12.614999771118164	12.819999694824219	2054100
484	2023-03-15	13.59000015258789	13.6899995803833	12.359999656677246	12.399999618530273	3235100
485	2023-03-16	13.760000228881836	14.050000190734863	13.539999961853027	13.670000076293945	3312800
486	2023-03-17	13.520000457763672	14.0	13.479999542236328	13.680000305175781	6121600
487	2023-03-20	13.600000381469727	14.059000015258789	13.229999542236328	13.40999984741211	2591500
488	2023-03-21	14.239999771118164	14.40999984741211	13.635000228881836	13.760000228881836	2483300
489	2023-03-22	13.8100004196167	14.404999732971191	13.789999961853027	14.270000457763672	2212200
490	2023-03-23	14.1899995803833	14.734999656677246	14.050000190734863	14.149999618530273	1817200
491	2023-03-24	14.170000076293945	14.345000267028809	13.850000381469727	14.149999618530273	1728300
492	2023-03-27	14.149999618530273	14.350000381469727	13.6850004196167	14.25	2424000
493	2023-03-28	13.970000267028809	14.145000457763672	13.829999923706055	14.109999656677246	1740100
494	2023-03-29	14.979999542236328	15.0600004196167	14.239999771118164	14.279999732971191	2725700
495	2023-03-30	15.0	15.380000114440918	14.904999732971191	15.34000015258789	2675900
496	2023-03-31	15.75	15.880000114440918	15.069999694824219	15.220000267028809	2517900
497	2023-04-03	15.829999923706055	16.007999420166016	15.5600004196167	15.619999885559082	2150900
498	2023-04-04	16.399999618530273	16.559999465942383	15.920000076293945	15.920000076293945	2607600
499	2023-04-05	15.699999809265137	16.360000610351562	15.25	16.309999465942383	3350700
500	2023-04-06	15.720000267028809	15.949999809265137	15.260000228881836	15.619999885559082	2306500
501	2023-04-10	15.859999656677246	15.920000076293945	15.260000228881836	15.449999809265137	2247500
502	2023-04-11	15.960000038146973	16.15999984741211	15.770000457763672	15.859999656677246	2146000
503	2023-04-12	16.15999984741211	16.40999984741211	15.850000381469727	16.40999984741211	2765300
504	2023-04-13	16.360000610351562	16.829999923706055	16.299999237060547	16.3700008392334	2961500
505	2023-04-14	16.469999313354492	16.55500030517578	16.1200008392334	16.299999237060547	2246900
506	2023-04-17	16.34000015258789	16.844999313354492	16.170000076293945	16.40999984741211	2329800
507	2023-04-18	16.600000381469727	16.729999542236328	16.325000762939453	16.610000610351562	1790800
508	2023-04-19	16.770000457763672	17.079999923706055	16.270000457763672	16.329999923706055	2262600
509	2023-04-20	16.489999771118164	16.864999771118164	16.389999389648438	16.5	2077000
510	2023-04-21	16.43000030517578	16.71500015258789	16.315000534057617	16.59000015258789	2039800
511	2023-04-24	15.859999656677246	16.59000015258789	15.59000015258789	16.530000686645508	2439900
512	2023-04-25	15.4399995803833	15.789999961853027	15.40999984741211	15.760000228881836	1740900
513	2023-04-26	15.9399995803833	16.3700008392334	15.609999656677246	15.760000228881836	3049000
514	2023-04-27	17.030000686645508	17.34000015258789	16.3799991607666	16.479999542236328	2945300
515	2023-04-28	17.0	17.31999969482422	16.68000030517578	16.959999084472656	2051500
516	2023-05-01	16.8700008392334	17.110000610351562	16.684999465942383	16.969999313354492	3190800
517	2023-05-02	16.260000228881836	16.90999984741211	15.699999809265137	16.809999465942383	2790400
518	2023-05-03	16.450000762939453	17.190000534057617	16.350000381469727	16.360000610351562	2243200
519	2023-05-04	16.6200008392334	17.03499984741211	16.559999465942383	16.649999618530273	2322800
520	2023-05-05	17.15999984741211	17.260000228881836	16.850000381469727	16.899999618530273	1757100
521	2023-05-08	17.6200008392334	17.915000915527344	17.200000762939453	17.200000762939453	2333700
522	2023-05-09	17.329999923706055	17.75	17.25	17.40999984741211	3295900
523	2023-05-10	17.809999465942383	18.059999465942383	17.565000534057617	17.739999771118164	4608900
524	2023-05-11	22.0	22.9950008392334	20.899999618530273	21.7549991607666	15089800
525	2023-05-12	21.510000228881836	22.68000030517578	21.1200008392334	22.68000030517578	3462000
526	2023-05-15	22.6299991607666	22.93000030517578	21.3700008392334	21.549999237060547	3835100
527	2023-05-16	22.8799991607666	23.110000610351562	22.075000762939453	22.5	2594200
528	2023-05-17	24.3799991607666	25.010000228881836	24.049999237060547	24.3700008392334	5482300
529	2023-05-18	25.079999923706055	25.202999114990234	24.280000686645508	24.43000030517578	4548200
530	2023-05-19	25.1200008392334	25.239999771118164	24.697999954223633	25.079999923706055	2217400
531	2023-05-22	25.09000015258789	25.34000015258789	24.53499984741211	25.170000076293945	3246900
532	2023-05-23	24.809999465942383	25.5	24.719999313354492	24.93000030517578	1819500
533	2023-05-24	24.43000030517578	24.850000381469727	24.229999542236328	24.389999389648438	1749000
534	2023-05-25	24.049999237060547	25.075000762939453	23.649999618530273	24.93000030517578	1905400
535	2023-05-26	24.049999237060547	24.486000061035156	23.8700008392334	24.139999389648438	1772000
536	2023-05-30	24.229999542236328	24.90999984741211	24.114999771118164	24.610000610351562	2196400
537	2023-05-31	25.010000228881836	25.179000854492188	23.8799991607666	23.989999771118164	3578300
538	2023-06-01	24.829999923706055	25.0	24.1299991607666	24.510000228881836	1908900
539	2023-06-02	24.809999465942383	25.64699935913086	24.610000610351562	25.040000915527344	2718300
540	2023-06-05	25.600000381469727	25.790000915527344	24.190000534057617	24.790000915527344	3630000
541	2023-06-06	23.299999237060547	25.719999313354492	23.239999771118164	25.649999618530273	4938300
542	2023-06-07	21.53499984741211	23.700000762939453	21.03499984741211	23.579999923706055	6511100
543	2023-06-08	22.489999771118164	22.860000610351562	21.329999923706055	21.440000534057617	3651200
544	2023-06-09	22.65999984741211	23.510000228881836	22.344999313354492	22.389999389648438	1963000
545	2023-06-12	22.3799991607666	22.829999923706055	22.15999984741211	22.829999923706055	2137800
546	2023-06-13	22.520000457763672	23.1200008392334	22.190000534057617	22.709999084472656	2016800
547	2023-06-14	22.5	22.780000686645508	21.8700008392334	22.510000228881836	2264300
548	2023-06-15	23.209999084472656	23.459999084472656	22.110000610351562	22.190000534057617	2228000
549	2023-06-16	23.969999313354492	24.43000030517578	23.09000015258789	23.299999237060547	7120300
550	2023-06-20	23.579999923706055	24.295000076293945	23.219999313354492	23.690000534057617	2908200
551	2023-06-21	23.350000381469727	23.790000915527344	23.18000030517578	23.6299991607666	1782300
552	2023-06-22	23.700000762939453	23.770000457763672	22.95400047302246	23.219999313354492	1333100
553	2023-06-23	23.389999389648438	23.510000228881836	22.850000381469727	23.299999237060547	4326600
554	2023-06-26	24.190000534057617	24.700000762939453	23.475000381469727	23.489999771118164	1800200
555	2023-06-27	26.040000915527344	26.155000686645508	24.520000457763672	24.520000457763672	2516400
556	2023-06-28	25.709999084472656	26.618000030517578	25.665000915527344	25.920000076293945	2181400
557	2023-06-29	25.56999969482422	25.760000228881836	25.111000061035156	25.700000762939453	1486900
558	2023-06-30	25.729999542236328	26.31999969482422	25.700000762939453	26.040000915527344	2090900
559	2023-07-03	25.920000076293945	25.9950008392334	25.540000915527344	25.649999618530273	759200
560	2023-07-05	26.559999465942383	26.649999618530273	25.790000915527344	25.790000915527344	1757100
561	2023-07-06	25.549999237060547	26.1200008392334	25.239999771118164	26.020000457763672	1878900
562	2023-07-07	25.989999771118164	26.540000915527344	25.729999542236328	25.760000228881836	1505200
563	2023-07-10	27.079999923706055	27.139999389648438	25.81999969482422	25.829999923706055	1999900
564	2023-07-11	28.09000015258789	28.59000015258789	26.920000076293945	27.219999313354492	2805200
565	2023-07-12	28.299999237060547	28.559999465942383	27.850000381469727	28.5	1504800
566	2023-07-13	28.989999771118164	29.25	28.329999923706055	28.549999237060547	2518700
567	2023-07-14	28.149999618530273	29.125	28.079999923706055	28.979999542236328	1112700
568	2023-07-17	28.459999084472656	28.719999313354492	27.860000610351562	28.299999237060547	1072100
569	2023-07-18	28.309999465942383	28.759000778198242	28.270000457763672	28.700000762939453	1215400
570	2023-07-19	28.56999969482422	29.125	28.1299991607666	28.600000381469727	1519000
571	2023-07-20	28.030000686645508	28.18000030517578	27.31999969482422	28.06999969482422	2525300
572	2023-07-21	28.100000381469727	28.510000228881836	27.969999313354492	28.479999542236328	1094800
573	2023-07-24	28.149999618530273	29.5	27.959999084472656	29.5	1442200
574	2023-07-25	28.639999389648438	28.93000030517578	28.39299964904785	28.399999618530273	1323300
575	2023-07-26	29.940000534057617	29.979999542236328	28.190000534057617	28.190000534057617	1880300
576	2023-07-27	29.979999542236328	31.100000381469727	29.950000762939453	30.59000015258789	2646300
577	2023-07-28	31.260000228881836	31.329999923706055	30.479999542236328	30.729999542236328	2014200
578	2023-07-31	31.399999618530273	31.889999389648438	31.170000076293945	31.309999465942383	1526400
579	2023-08-01	31.43000030517578	32.029998779296875	30.8700008392334	31.139999389648438	1471700
580	2023-08-02	31.15999984741211	31.375	29.761999130249023	30.56999969482422	2419300
581	2023-08-03	30.59000015258789	31.190000534057617	30.350000381469727	31.0	1267300
582	2023-08-04	31.360000610351562	31.969999313354492	31.024999618530273	31.100000381469727	3167100
583	2023-08-07	30.780000686645508	31.479999542236328	30.229999542236328	31.440000534057617	2225100
584	2023-08-08	30.049999237060547	30.31999969482422	29.600000381469727	30.06999969482422	1966400
585	2023-08-09	29.40999984741211	30.190000534057617	28.990999221801758	30.030000686645508	4990600
586	2023-08-10	37.20000076293945	38.959999084472656	33.16999816894531	38.31999969482422	19545600
587	2023-08-11	38.88999938964844	39.56999969482422	37.10499954223633	37.20000076293945	7701100
588	2023-08-14	39.75	40.0	38.29999923706055	38.400001525878906	3657400
589	2023-08-15	39.630001068115234	40.040000915527344	38.529998779296875	39.689998626708984	2374500
590	2023-08-16	39.04999923706055	39.650001525878906	38.625	39.400001525878906	2437000
591	2023-08-17	37.81999969482422	38.869998931884766	37.439998626708984	38.619998931884766	2300700
592	2023-08-18	38.22999954223633	39.25	37.06999969482422	37.209999084472656	2516600
593	2023-08-21	39.0099983215332	39.599998474121094	38.130001068115234	38.5099983215332	4053500
594	2023-08-22	39.47999954223633	40.689998626708984	39.2400016784668	40.68000030517578	2502600
595	2023-08-23	40.18000030517578	40.189998626708984	39.38999938964844	39.560001373291016	2112100
596	2023-08-24	39.310001373291016	40.43000030517578	39.220001220703125	40.43000030517578	1984200
597	2023-08-25	39.7599983215332	39.935001373291016	38.849998474121094	39.310001373291016	1595600
598	2023-08-28	40.650001525878906	40.90999984741211	39.369998931884766	39.66999816894531	2042600
599	2023-08-29	41.220001220703125	42.29999923706055	40.380001068115234	40.459999084472656	2865400
600	2023-08-30	42.97999954223633	43.040000915527344	41.25	41.25	2481800
601	2023-08-31	43.220001220703125	43.236000061035156	42.540000915527344	43.099998474121094	2226600
602	2023-09-01	43.189998626708984	43.7599983215332	42.849998474121094	43.4900016784668	1467600
603	2023-09-05	42.540000915527344	43.459999084472656	42.130001068115234	42.709999084472656	2090000
604	2023-09-06	42.22999954223633	42.70000076293945	41.779998779296875	42.2599983215332	1971700
605	2023-09-07	42.47999954223633	42.900001525878906	41.50299835205078	41.720001220703125	1468700
606	2023-09-08	42.119998931884766	42.6150016784668	41.724998474121094	42.34000015258789	1284700
607	2023-09-11	42.400001525878906	43.63999938964844	42.279998779296875	42.619998931884766	1798800
608	2023-09-12	41.70000076293945	42.34000015258789	41.310001373291016	41.959999084472656	3087200
609	2023-09-13	40.810001373291016	41.849998474121094	40.70000076293945	41.40999984741211	2640100
610	2023-09-14	42.599998474121094	42.970001220703125	41.30500030517578	41.720001220703125	3400500
611	2023-09-15	42.81999969482422	42.84000015258789	41.09000015258789	42.119998931884766	6482300
612	2023-09-18	44.0099983215332	44.88999938964844	42.084999084472656	42.4900016784668	5615400
613	2023-09-19	39.72999954223633	43.790000915527344	39.02000045776367	43.599998474121094	5802800
614	2023-09-20	39.33000183105469	40.560001373291016	39.310001373291016	39.66999816894531	3764600
615	2023-09-21	38.439998626708984	39.29999923706055	38.2400016784668	38.380001068115234	2582200
616	2023-09-22	37.7599983215332	38.970001220703125	37.481998443603516	38.81999969482422	2103800
617	2023-09-25	38.20000076293945	38.34000015258789	37.119998931884766	37.349998474121094	2219500
618	2023-09-26	38.59000015258789	39.04999923706055	37.369998931884766	37.650001525878906	2240000
619	2023-09-27	39.560001373291016	39.560001373291016	38.38999938964844	38.959999084472656	1734600
620	2023-09-28	39.7400016784668	40.349998474121094	38.900001525878906	39.2400016784668	1485900
621	2023-09-29	39.959999084472656	40.529998779296875	39.61000061035156	40.380001068115234	1539100
622	2023-10-02	40.81999969482422	41.04999923706055	39.970001220703125	40.150001525878906	1356600
623	2023-10-03	39.130001068115234	40.959999084472656	39.0	40.31999969482422	2126900
624	2023-10-04	40.33000183105469	40.470001220703125	39.2400016784668	39.29999923706055	2205600
625	2023-10-05	39.70000076293945	40.34000015258789	39.31999969482422	40.290000915527344	1230600
626	2023-10-06	40.380001068115234	41.060001373291016	38.790000915527344	38.9900016784668	1828500
627	2023-10-09	40.849998474121094	40.939998626708984	39.56999969482422	39.709999084472656	1543000
628	2023-10-10	40.529998779296875	42.220001220703125	40.422000885009766	41.5	3160600
629	2023-10-11	40.279998779296875	40.63999938964844	39.79999923706055	40.5	2003700
630	2023-10-12	39.689998626708984	40.209999084472656	38.97999954223633	40.15999984741211	2033100
631	2023-10-13	38.52000045776367	39.83000183105469	38.209999084472656	39.68000030517578	2091600
632	2023-10-16	38.88999938964844	39.43000030517578	37.90999984741211	38.689998626708984	2298800
633	2023-10-17	39.63999938964844	40.25	38.814998626708984	38.88999938964844	2237000
634	2023-10-18	38.95000076293945	39.97999954223633	38.630001068115234	39.36000061035156	1546400
635	2023-10-19	38.540000915527344	39.68000030517578	38.45000076293945	39.369998931884766	2165900
636	2023-10-20	37.58000183105469	38.560001373291016	37.38999938964844	38.34000015258789	1993400
637	2023-10-23	37.63999938964844	38.22999954223633	36.83000183105469	37.04999923706055	1440700
638	2023-10-24	38.470001220703125	38.95000076293945	37.71699905395508	38.18000030517578	1352200
639	2023-10-25	36.150001525878906	38.380001068115234	36.060001373291016	38.31999969482422	1709900
640	2023-10-26	36.369998931884766	36.650001525878906	34.45000076293945	36.400001525878906	3996700
641	2023-10-27	36.220001220703125	37.0	36.132999420166016	36.77000045776367	2358200
642	2023-10-30	36.72999954223633	37.15999984741211	35.869998931884766	36.81999969482422	1631000
643	2023-10-31	36.439998626708984	37.279998779296875	36.26499938964844	36.880001068115234	1023800
644	2023-11-01	36.70000076293945	36.76599884033203	36.04499816894531	36.56999969482422	2246500
645	2023-11-02	37.36000061035156	38.91999816894531	37.279998779296875	37.630001068115234	2093800
646	2023-11-03	39.27000045776367	39.5099983215332	37.2599983215332	37.2599983215332	2235200
647	2023-11-06	39.41999816894531	39.47999954223633	38.41999816894531	39.36000061035156	3293900
648	2023-11-07	40.88999938964844	41.5	39.665000915527344	40.0	5125600
649	2023-11-08	40.119998931884766	41.90999984741211	39.81800079345703	41.099998474121094	5230800
650	2023-11-09	39.68000030517578	45.10499954223633	37.13999938964844	45.10499954223633	14358800
651	2023-11-10	43.790000915527344	44.060001373291016	39.130001068115234	39.869998931884766	5897800
652	2023-11-13	41.40999984741211	44.52000045776367	41.32500076293945	43.650001525878906	3429900
653	2023-11-14	42.79999923706055	43.810001373291016	42.56999969482422	42.58000183105469	3557900
654	2023-11-15	40.45000076293945	42.70000076293945	39.869998931884766	42.439998626708984	5182300
655	2023-11-16	38.93000030517578	40.400001525878906	38.900001525878906	40.20000076293945	2850300
656	2023-11-17	39.099998474121094	39.41999816894531	38.56999969482422	39.189998626708984	2328700
657	2023-11-20	39.5	40.11000061035156	39.15999984741211	39.15999984741211	1991400
658	2023-11-21	38.77000045776367	39.650001525878906	38.65999984741211	39.02000045776367	1830000
659	2023-11-22	39.2400016784668	39.540000915527344	38.61000061035156	39.0	1329400
660	2023-11-24	39.4900016784668	39.63800048828125	38.72999954223633	39.209999084472656	811900
661	2023-11-27	39.38999938964844	40.41999816894531	38.790000915527344	39.25	3201600
662	2023-11-28	38.400001525878906	40.09000015258789	37.95000076293945	39.43000030517578	3391600
663	2023-11-29	39.029998779296875	39.27000045776367	38.279998779296875	38.880001068115234	2245900
664	2023-11-30	37.47999954223633	39.5	37.04399871826172	38.93000030517578	4034500
665	2023-12-01	38.25	38.77000045776367	36.810001373291016	37.650001525878906	2907400
666	2023-12-04	37.369998931884766	37.93000030517578	36.95000076293945	37.56999969482422	3051100
667	2023-12-05	37.06999969482422	37.380001068115234	36.61000061035156	36.97999954223633	2456500
668	2023-12-06	36.599998474121094	37.79999923706055	36.29999923706055	37.130001068115234	1929500
669	2023-12-07	36.84000015258789	37.060001373291016	36.369998931884766	36.52000045776367	1932000
670	2023-12-08	37.36000061035156	37.6150016784668	36.529998779296875	36.529998779296875	1631300
671	2023-12-11	36.7400016784668	37.90999984741211	36.58000183105469	37.27000045776367	3843100
672	2023-12-12	36.2599983215332	36.75	35.790000915527344	36.560001373291016	4006800
673	2023-12-13	37.93000030517578	38.029998779296875	36.33000183105469	36.369998931884766	3158300
674	2023-12-14	38.689998626708984	39.59000015258789	38.13999938964844	38.25	4068300
675	2023-12-15	39.95000076293945	40.2400016784668	38.720001220703125	38.790000915527344	4498800
676	2023-12-18	40.869998931884766	41.04999923706055	39.91999816894531	40.56999969482422	2922500
677	2023-12-19	43.59000015258789	44.40999984741211	41.2599983215332	41.459999084472656	3942400
678	2023-12-20	43.099998474121094	44.56999969482422	43.029998779296875	43.61000061035156	2132600
679	2023-12-21	43.0	44.11000061035156	42.32099914550781	43.91999816894531	1590100
680	2023-12-22	41.209999084472656	42.47999954223633	41.13999938964844	42.380001068115234	1898100
681	2023-12-26	40.400001525878906	41.38999938964844	40.310001373291016	41.15999984741211	2617200
682	2023-12-27	40.650001525878906	40.689998626708984	39.880001068115234	40.5	2234100
683	2023-12-28	40.7599983215332	40.93000030517578	40.349998474121094	40.349998474121094	1130700
684	2023-12-29	39.849998474121094	40.75	39.275001525878906	40.70000076293945	2260500
685	2024-01-02	38.779998779296875	39.40999984741211	38.29999923706055	39.40999984741211	2371600
686	2024-01-03	38.209999084472656	38.43000030517578	37.58000183105469	37.939998626708984	1942300
687	2024-01-04	38.119998931884766	38.41999816894531	37.400001525878906	38.040000915527344	2131400
688	2024-01-05	38.11000061035156	38.689998626708984	37.68000030517578	37.790000915527344	1955600
689	2024-01-08	39.290000915527344	39.310001373291016	37.95000076293945	38.33000183105469	1428600
690	2024-01-09	39.13999938964844	39.310001373291016	38.599998474121094	38.7599983215332	1726900
691	2024-01-10	40.529998779296875	41.2599983215332	39.150001525878906	39.38999938964844	2951400
692	2024-01-11	41.41999816894531	41.45000076293945	39.90999984741211	40.9900016784668	2108600
693	2024-01-12	41.709999084472656	42.029998779296875	41.209999084472656	41.45000076293945	2121100
694	2024-01-16	40.720001220703125	41.41999816894531	40.38999938964844	41.369998931884766	2131300
695	2024-01-17	41.18000030517578	41.220001220703125	39.43000030517578	40.56999969482422	2661200
696	2024-01-18	43.09000015258789	43.119998931884766	40.97999954223633	42.0099983215332	2826600
697	2024-01-19	41.13999938964844	43.70000076293945	41.099998474121094	43.400001525878906	3288200
698	2024-01-22	43.35499954223633	44.018001556396484	42.275001525878906	42.439998626708984	8093000
699	2024-01-23	44.72999954223633	44.88999938964844	43.400001525878906	44.04999923706055	5229600
700	2024-01-24	43.310001373291016	45.599998474121094	42.88999938964844	45.41999816894531	3867500
701	2024-01-25	44.06999969482422	44.56999969482422	43.25	43.91999816894531	1895100
702	2024-01-26	44.29999923706055	44.58000183105469	43.895999908447266	44.13999938964844	2173500
703	2024-01-29	46.56999969482422	46.59000015258789	44.150001525878906	44.54999923706055	4791600
704	2024-01-30	42.470001220703125	47.040000915527344	42.11000061035156	46.41999816894531	5727700
705	2024-01-31	41.130001068115234	42.44499969482422	41.040000915527344	41.79999923706055	2907100
706	2024-02-01	40.959999084472656	41.97999954223633	40.900001525878906	41.540000915527344	2847200
707	2024-02-02	45.86000061035156	45.88999938964844	40.709999084472656	41.0	6021700
708	2024-02-05	45.47999954223633	46.09000015258789	44.0099983215332	45.599998474121094	2839600
709	2024-02-06	46.040000915527344	46.5	45.08399963378906	46.11000061035156	2400200
710	2024-02-07	47.689998626708984	47.83000183105469	45.71500015258789	46.5	4285800
711	2024-02-08	46.54999923706055	48.77000045776367	46.52000045776367	47.801998138427734	3383900
712	2024-02-09	46.349998474121094	47.15999984741211	45.279998779296875	47.08000183105469	2741500
713	2024-02-12	47.060001373291016	48.369998931884766	46.47999954223633	46.68000030517578	3593300
714	2024-02-13	45.83000183105469	46.790000915527344	45.124000549316406	45.33000183105469	3452200
715	2024-02-14	46.869998931884766	47.29999923706055	45.59000015258789	46.279998779296875	6882500
716	2024-02-15	58.5	59.13999938964844	52.75	54.685001373291016	16102500
717	2024-02-16	59.869998931884766	60.650001525878906	57.119998931884766	58.52000045776367	6176200
718	2024-02-20	57.33000183105469	59.150001525878906	55.380001068115234	59.130001068115234	6228000
719	2024-02-21	55.41999816894531	57.58000183105469	54.5	55.209999084472656	4189000
720	2024-02-22	57.79999923706055	58.34000015258789	56.45000076293945	57.7599983215332	4505000
721	2024-02-23	57.38999938964844	59.06800079345703	57.09000015258789	58.06999969482422	3099000
722	2024-02-26	58.9900016784668	60.900001525878906	57.720001220703125	57.81999969482422	4403100
723	2024-02-27	60.630001068115234	61.349998474121094	59.68000030517578	59.90999984741211	4166100
724	2024-02-28	58.0099983215332	60.400001525878906	57.96500015258789	59.79999923706055	2882700
725	2024-02-29	59.720001220703125	60.060001373291016	57.400001525878906	58.5	15796600
726	2024-03-01	62.2599983215332	62.34000015258789	59.84000015258789	60.72999954223633	6042700
727	2024-03-04	61.869998931884766	63.487998962402344	61.599998474121094	62.5	4657800
728	2024-03-05	60.959999084472656	61.689998626708984	60.02000045776367	60.75	3761500
729	2024-03-06	62.619998931884766	63.84000015258789	61.119998931884766	62.529998779296875	4374100
730	2024-03-07	63.189998626708984	63.380001068115234	62.310001373291016	63.0	4283500
731	2024-03-08	63.41999816894531	65.66999816894531	62.540000915527344	64.04000091552734	3859300
732	2024-03-11	60.029998779296875	62.95000076293945	59.29999923706055	62.79999923706055	4416800
733	2024-03-12	61.11000061035156	61.349998474121094	59.91999816894531	61.150001525878906	3947500
734	2024-03-13	63.09000015258789	63.209999084472656	60.79999923706055	60.9900016784668	3591800
735	2024-03-14	63.189998626708984	64.30999755859375	62.5	63.43000030517578	3870900
736	2024-03-15	63.130001068115234	63.90700149536133	62.13999938964844	62.58000183105469	4649200
737	2024-03-18	68.1500015258789	68.81999969482422	63.59000015258789	63.75	7559300
738	2024-03-19	67.63999938964844	68.00499725341797	63.73400115966797	66.98999786376953	5961700
739	2024-03-20	70.5199966430664	71.06999969482422	67.27999877929688	68.18000030517578	3855300
740	2024-03-21	71.91000366210938	73.4800033569336	71.02999877929688	71.5199966430664	3400800
741	2024-03-22	71.2300033569336	72.30500030517578	70.26000213623047	72.0	6504000
742	2024-03-25	72.5999984741211	73.25	70.38999938964844	70.61000061035156	2618000
743	2024-03-26	71.08999633789062	74.55000305175781	70.56999969482422	72.80000305175781	5233200
744	2024-03-27	68.86000061035156	71.59500122070312	66.29000091552734	71.25	4049600
745	2024-03-28	69.22000122070312	70.03500366210938	68.54000091552734	68.8499984741211	2602100
746	2024-04-01	69.13999938964844	69.43000030517578	67.80000305175781	69.04000091552734	1735800
747	2024-04-02	69.72000122070312	69.76000213623047	67.19999694824219	67.4000015258789	3216500
748	2024-04-03	72.86000061035156	73.67900085449219	69.51000213623047	69.76000213623047	7316600
749	2024-04-04	72.77999877929688	75.83000183105469	72.48999786376953	73.0999984741211	4692300
750	2024-04-05	74.79499816894531	75.8499984741211	70.83000183105469	71.94999694824219	4150800
751	2024-04-08	78.05000305175781	78.29000091552734	75.05000305175781	77.18000030517578	3907400
752	2024-04-09	76.5199966430664	79.55000305175781	75.33499908447266	78.30000305175781	4198000
753	2024-04-10	76.33999633789062	77.52999877929688	74.31999969482422	74.70999908447266	2924200
754	2024-04-11	78.23999786376953	78.875	75.22000122070312	77.20999908447266	2777200
755	2024-04-12	75.56999969482422	78.04000091552734	74.48999786376953	77.5	2561300
756	2024-04-15	71.43000030517578	75.09500122070312	71.27999877929688	74.33999633789062	4107200
757	2024-04-16	72.31999969482422	73.29000091552734	70.4530029296875	70.80999755859375	2812100
758	2024-04-17	70.9000015258789	73.18800354003906	70.36000061035156	72.75	2394700
759	2024-04-18	68.86000061035156	71.83000183105469	68.30999755859375	71.47000122070312	3701600
760	2024-04-19	66.80000305175781	69.18000030517578	66.20999908447266	68.16000366210938	2611400
761	2024-04-22	67.8499984741211	68.25	65.69999694824219	67.30000305175781	2468600
762	2024-04-23	71.18499755859375	71.66999816894531	68.86000061035156	68.86000061035156	2526700
763	2024-04-24	69.69999694824219	72.9800033569336	68.45999908447266	71.80000305175781	3856500
764	2024-04-25	69.20999908447266	69.77999877929688	65.62000274658203	66.45999908447266	4564800
765	2024-04-26	73.81999969482422	74.58999633789062	69.97000122070312	70.08999633789062	5381300
766	2024-04-29	72.98999786376953	73.66500091552734	71.52999877929688	72.63999938964844	3820200
767	2024-04-30	70.56999969482422	73.27999877929688	70.51000213623047	72.36000061035156	3687000
768	2024-05-01	69.73999786376953	72.3550033569336	69.37000274658203	70.7300033569336	2646000
769	2024-05-02	72.47000122070312	73.05000305175781	70.68000030517578	71.25499725341797	2397900
770	2024-05-03	75.06999969482422	75.27999877929688	72.5	73.0	2974600
771	2024-05-06	76.8499984741211	77.55999755859375	75.30000305175781	75.80000305175781	2831200
772	2024-05-07	77.08999633789062	78.27999877929688	75.31999969482422	76.4000015258789	3398300
773	2024-05-08	74.0	76.62999725341797	73.62000274658203	75.7300033569336	6353600
774	2024-05-09	84.69000244140625	88.5	80.66999816894531	83.27200317382812	15126900
775	2024-05-10	86.43000030517578	87.95999908447266	84.80999755859375	85.73999786376953	4971000
776	2024-05-13	86.37000274658203	87.12999725341797	83.51000213623047	87.05000305175781	5023700
777	2024-05-14	83.44000244140625	83.88999938964844	80.01000213623047	81.12000274658203	7763200
778	2024-05-15	84.05999755859375	84.38999938964844	82.52999877929688	84.0999984741211	5308100
779	2024-05-16	83.2300033569336	84.5	82.70999908447266	83.83999633789062	4621400
780	2024-05-17	82.48999786376953	83.91999816894531	81.91999816894531	83.25	3337200
781	2024-05-20	84.56999969482422	85.1500015258789	81.42500305175781	82.5	6473600
782	2024-05-21	84.0	84.93000030517578	83.0199966430664	84.54000091552734	4187100
783	2024-05-22	80.0	84.58999633789062	79.5	83.9000015258789	4840500
784	2024-05-23	79.26000213623047	81.78500366210938	77.9000015258789	81.51000213623047	3662300
785	2024-05-24	82.1500015258789	82.27999877929688	78.37999725341797	79.43000030517578	5050400
786	2024-05-28	83.2300033569336	85.33999633789062	82.55999755859375	83.83999633789062	6187200
787	2024-05-29	83.88999938964844	84.37999725341797	81.44999694824219	82.12999725341797	2998200
788	2024-05-30	82.5	84.2300033569336	82.08999633789062	83.51000213623047	3246500
789	2024-05-31	81.4800033569336	83.09500122070312	78.22000122070312	82.98999786376953	6736000
790	2024-06-03	82.69999694824219	83.41999816894531	79.06999969482422	83.05000305175781	3779300
791	2024-06-04	81.63999938964844	85.44999694824219	79.86000061035156	83.0	4193400
792	2024-06-05	83.66999816894531	84.5999984741211	81.83000183105469	82.19999694824219	4259500
793	2024-06-06	83.2300033569336	87.08000183105469	82.19999694824219	83.66999816894531	4691500
794	2024-06-07	81.91000366210938	83.33999633789062	80.80400085449219	82.4000015258789	3008800
795	2024-06-10	80.37999725341797	83.0	79.08000183105469	81.18000030517578	3835600
796	2024-06-11	77.3499984741211	79.6500015258789	72.1500015258789	79.6500015258789	9550300
797	2024-06-12	76.54000091552734	79.3499984741211	73.62999725341797	79.1500015258789	6165500
798	2024-06-13	75.6500015258789	77.2300033569336	74.37999725341797	76.54000091552734	3139200
799	2024-06-14	77.5199966430664	77.66999816894531	74.9000015258789	75.41000366210938	2846300
800	2024-06-17	78.45999908447266	79.4489974975586	76.73999786376953	77.66999816894531	3794600
801	2024-06-18	80.83999633789062	81.0999984741211	78.45999908447266	78.52999877929688	4370300
802	2024-06-20	77.18000030517578	82.66000366210938	76.33999633789062	81.5999984741211	4373400
803	2024-06-21	78.58000183105469	78.72000122070312	75.12999725341797	77.0	4131600
804	2024-06-24	78.05000305175781	78.33999633789062	76.37899780273438	77.73999786376953	3496400
805	2024-06-25	81.20999908447266	81.76000213623047	78.44000244140625	78.44000244140625	4042500
806	2024-06-26	80.4800033569336	82.25	79.88500213623047	80.72000122070312	2896400
807	2024-06-27	83.12000274658203	83.55999755859375	80.0199966430664	80.58000183105469	3319300
808	2024-06-28	83.22000122070312	84.3499984741211	82.30000305175781	83.5	10782600
809	2024-07-01	84.81999969482422	85.26000213623047	82.41999816894531	85.12000274658203	3347400
810	2024-07-02	83.68000030517578	85.38999938964844	82.62999725341797	84.20999908447266	3466500
811	2024-07-03	86.95999908447266	87.0	83.69999694824219	83.7699966430664	2986800
812	2024-07-05	86.80000305175781	91.91000366210938	85.31999969482422	87.51000213623047	5769600
813	2024-07-08	85.18000030517578	87.91999816894531	83.12000274658203	87.31999969482422	2932300
814	2024-07-09	84.70999908447266	86.20500183105469	84.04000091552734	85.6500015258789	1996300
815	2024-07-10	84.36000061035156	85.27999877929688	82.06999969482422	85.0	2349700
816	2024-07-11	82.01000213623047	85.05999755859375	80.87100219726562	85.0	2383300
817	2024-07-12	84.86000061035156	85.23999786376953	81.83000183105469	82.22000122070312	1952400
818	2024-07-15	87.93000030517578	88.45999908447266	84.69999694824219	85.7300033569336	3154300
819	2024-07-16	86.52999877929688	89.26000213623047	86.19000244140625	88.62000274658203	2014000
820	2024-07-17	80.19000244140625	84.36000061035156	79.13999938964844	84.05999755859375	4584300
821	2024-07-18	80.93000030517578	82.25900268554688	78.80000305175781	81.98999786376953	2763500
822	2024-07-19	81.80000305175781	82.33799743652344	79.9000015258789	80.38999938964844	1654500
823	2024-07-22	83.23999786376953	83.87999725341797	81.91000366210938	83.25	1802300
824	2024-07-23	83.80999755859375	85.27999877929688	82.75	83.5199966430664	1425200
825	2024-07-24	78.68000030517578	82.8550033569336	78.55000305175781	81.48999786376953	2194700
826	2024-07-25	76.16999816894531	78.20500183105469	73.08499908447266	77.77999877929688	4132000
827	2024-07-26	77.52999877929688	78.81999969482422	76.56500244140625	78.81999969482422	1790400
828	2024-07-29	76.8499984741211	79.0999984741211	76.30000305175781	78.22000122070312	2339500
829	2024-07-30	74.83000183105469	78.38999938964844	74.12000274658203	76.98999786376953	3080500
830	2024-07-31	77.0999984741211	78.05000305175781	76.41000366210938	77.62999725341797	2799900
831	2024-08-01	75.08999633789062	81.62999725341797	74.61000061035156	78.88999938964844	3166100
832	2024-08-02	68.72000122070312	71.55000305175781	68.08000183105469	70.5250015258789	4368000
833	2024-08-05	67.13999938964844	68.72000122070312	60.66999816894531	62.09000015258789	3561700
834	2024-08-06	69.0	70.5	67.31999969482422	68.98999786376953	4259000
835	2024-08-07	67.19000244140625	73.0	66.97000122070312	72.0	7312900
836	2024-08-08	76.7300033569336	76.86000061035156	66.16000366210938	70.05000305175781	9465900
837	2024-08-09	77.37999725341797	78.1500015258789	72.80999755859375	76.5	4907300
838	2024-08-12	74.76000213623047	78.19000244140625	74.12000274658203	77.58999633789062	4957300
839	2024-08-13	79.79000091552734	80.16999816894531	75.88999938964844	76.33999633789062	3919500
840	2024-08-14	84.63999938964844	85.5999984741211	80.13999938964844	80.13999938964844	6277900
841	2024-08-15	85.58000183105469	86.94000244140625	84.19000244140625	86.01000213623047	3521100
842	2024-08-16	86.3499984741211	87.0199966430664	83.61000061035156	84.43000030517578	2782200
843	2024-08-19	85.81500244140625	86.30500030517578	84.16999816894531	86.0	1873300
844	2024-08-20	86.58000183105469	88.7040023803711	85.0	85.6500015258789	2363900
845	2024-08-21	90.88999938964844	91.0999984741211	86.29000091552734	86.58999633789062	3545900
846	2024-08-22	89.0	92.5	88.69999694824219	91.4000015258789	3145700
847	2024-08-23	90.19999694824219	91.30000305175781	88.31999969482422	90.11000061035156	1910200
848	2024-08-26	89.88999938964844	92.33000183105469	89.56999969482422	89.98999786376953	2055200
849	2024-08-27	90.30000305175781	90.88999938964844	87.62999725341797	88.98999786376953	1876100
850	2024-08-28	88.0	89.80000305175781	87.11000061035156	88.9000015258789	3219400
851	2024-08-29	91.61000061035156	93.69000244140625	88.29000091552734	88.29000091552734	4595100
852	2024-08-30	92.87000274658203	93.69999694824219	90.69499969482422	92.0	4581600
853	2024-09-03	88.12999725341797	92.80999755859375	87.77999877929688	92.62000274658203	3302500
854	2024-09-04	87.87999725341797	89.8550033569336	85.41300201416016	87.37000274658203	2575400
855	2024-09-05	88.19000244140625	89.41999816894531	86.55999755859375	86.55999755859375	2019200
856	2024-09-06	84.56999969482422	88.56500244140625	82.51000213623047	88.19000244140625	4251000
857	2024-09-09	86.30999755859375	88.19999694824219	84.7300033569336	85.88999938964844	3564600
858	2024-09-10	86.2300033569336	88.27999877929688	85.2300033569336	87.9000015258789	2828300
859	2024-09-11	97.56999969482422	98.0999984741211	87.12000274658203	87.55000305175781	7894700
860	2024-09-12	105.61000061035156	106.44999694824219	97.3499984741211	97.3499984741211	9799100
861	2024-09-13	112.58000183105469	112.87999725341797	105.94000244140625	106.8499984741211	8598400
862	2024-09-16	116.25	116.97000122070312	110.9000015258789	111.4000015258789	6967200
863	2024-09-17	123.63999938964844	124.76499938964844	117.26000213623047	118.16000366210938	9429300
864	2024-09-18	123.16000366210938	125.75	120.63999938964844	123.30000305175781	7244700
865	2024-09-19	124.0	128.19000244140625	122.41300201416016	126.5	6986000
866	2024-09-20	126.08999633789062	126.68000030517578	123.51000213623047	124.0	9910700
867	2024-09-23	126.12000274658203	127.41699981689453	124.58999633789062	125.76000213623047	3910300
868	2024-09-24	129.0800018310547	130.38999938964844	125.88999938964844	126.51000213623047	4925200
869	2024-09-25	130.7100067138672	131.41400146484375	128.1300048828125	129.33999633789062	4530400
870	2024-09-26	128.1300048828125	133.0500030517578	125.62000274658203	133.0500030517578	4494900
871	2024-09-27	127.75	128.9499969482422	126.66000366210938	128.9499969482422	2327100
872	2024-09-30	130.5500030517578	131.14700317382812	126.52999877929688	127.51000213623047	3814900
873	2024-10-01	130.64999389648438	131.66799926757812	128.00999450683594	130.7899932861328	2555900
874	2024-10-02	131.36000061035156	132.02999877929688	128.5	129.85000610351562	2637200
875	2024-10-03	135.25	135.2519989013672	130.5399932861328	130.8800048828125	3160900
876	2024-10-04	139.66000366210938	140.02000427246094	135.5	137.5	3961200
877	2024-10-07	139.9499969482422	142.27000427246094	137.1999969482422	138.85000610351562	3848900
878	2024-10-08	143.50999450683594	143.9499969482422	139.89999389648438	141.3699951171875	2616000
879	2024-10-09	143.39999389648438	144.49000549316406	140.14999389648438	142.9600067138672	4041800
880	2024-10-10	144.83999633789062	145.67999267578125	141.10400390625	141.58999633789062	3846400
881	2024-10-11	147.0	147.60000610351562	144.656005859375	144.83999633789062	4037700
882	2024-10-14	145.3000030517578	148.47999572753906	140.9199981689453	141.27000427246094	5361000
883	2024-10-15	143.80999755859375	146.77000427246094	143.30999755859375	144.6300048828125	4586200
884	2024-10-16	144.85000610351562	145.10000610351562	139.39999389648438	144.1199951171875	4297500
885	2024-10-17	143.0	146.74000549316406	142.72000122070312	146.30999755859375	2598900
886	2024-10-18	145.22000122070312	146.02000427246094	141.35000610351562	144.14999389648438	2782700
887	2024-10-21	158.85000610351562	159.80999755859375	148.00999450683594	148.27000427246094	5796500
888	2024-10-22	158.9499969482422	163.07899475097656	157.9199981689453	161.27000427246094	3411500
889	2024-10-23	159.39999389648438	165.3800048828125	157.8800048828125	160.16000366210938	4049400
890	2024-10-24	159.0	162.72000122070312	158.0800018310547	160.55999755859375	2489100
891	2024-10-25	161.6300048828125	164.14999389648438	159.91000366210938	161.4600067138672	2193300
892	2024-10-28	166.18499755859375	166.74000549316406	162.1699981689453	163.30999755859375	2584900
893	2024-10-29	172.24000549316406	172.5500030517578	166.57000732421875	167.97999572753906	2874200
894	2024-10-30	171.64999389648438	174.4600067138672	170.8300018310547	173.22000122070312	2995100
895	2024-10-31	169.38999938964844	171.30999755859375	164.75999450683594	170.0	2772800
896	2024-11-01	163.52999877929688	171.17999267578125	163.02000427246094	171.13999938964844	3567900
897	2024-11-04	159.11000061035156	162.4499969482422	158.3300018310547	161.77999877929688	4037600
898	2024-11-05	165.17999267578125	167.42999267578125	160.52000427246094	161.7100067138672	4003600
899	2024-11-06	168.5500030517578	176.99000549316406	166.97000122070312	175.22999572753906	6099600
900	2024-11-07	246.52999877929688	257.42999267578125	228.10000610351562	230.0	18592800
901	2024-11-08	290.010009765625	292.8599853515625	243.25	249.08999633789062	15031900
902	2024-11-11	286.42999267578125	292.04998779296875	263.260009765625	291.1199951171875	10199300
903	2024-11-12	289.0299987792969	291.32000732421875	277.32000732421875	281.0	6234700
904	2024-11-13	283.9599914550781	291.4490051269531	278.19000244140625	290.0	4750300
905	2024-11-14	284.489990234375	302.54998779296875	283.0350036621094	284.57000732421875	7161900
906	2024-11-15	291.0899963378906	292.04998779296875	277.5	280.5	24367500
907	2024-11-18	298.0	302.3999938964844	287.239990234375	293.1000061035156	5367300
908	2024-11-19	321.19000244140625	323.5899963378906	293.6099853515625	295.2799987792969	5599000
909	2024-11-20	325.2200012207031	342.5069885253906	319.5199890136719	327.6600036621094	7107500
910	2024-11-21	318.239990234375	329.19000244140625	307.70001220703125	325.6199951171875	8502500
911	2024-11-22	333.30999755859375	335.3900146484375	303.5	309.0	6876400
912	2024-11-25	319.5899963378906	344.7699890136719	317.8599853515625	344.0	8052300
913	2024-11-26	329.7699890136719	334.739990234375	320.3699951171875	324.4599914550781	4442200
914	2024-11-27	328.55999755859375	329.3599853515625	309.32000732421875	325.1549987792969	4854000
915	2024-11-29	336.75	343.75	331.8080139160156	332.5	2715200
916	2024-12-02	340.5899963378906	347.6000061035156	335.7850036621094	335.7850036621094	3805700
917	2024-12-03	366.54998779296875	372.57000732421875	338.0	338.0	7364800
918	2024-12-04	373.70001220703125	384.5	368.0	373.0	5787200
919	2024-12-05	379.07000732421875	397.4700012207031	370.3500061035156	373.70001220703125	6384100
920	2024-12-06	401.5	417.635009765625	378.0	382.8800048828125	9922600
921	2024-12-09	342.5400085449219	379.8999938964844	332.3500061035156	370.0	16231100
922	2024-12-10	321.05999755859375	360.4599914550781	319.552001953125	342.1099853515625	9028300
923	2024-12-11	338.2099914550781	339.1700134277344	313.92999267578125	327.6000061035156	7055400
924	2024-12-12	326.2099914550781	340.6300048828125	324.0	336.20001220703125	4055400
925	2024-12-13	324.4700012207031	337.625	321.0	326.0	4704100
926	2024-12-16	343.9599914550781	350.0	326.0	326.1600036621094	8308300
927	2024-12-17	337.8900146484375	342.4700012207031	320.4700012207031	340.5899963378906	6556400
928	2024-12-18	313.07000732421875	344.0899963378906	308.1300048828125	339.0199890136719	6826600
929	2024-12-19	318.739990234375	331.0	312.7099914550781	315.3999938964844	5507600
930	2024-12-20	340.989990234375	343.20001220703125	311.1199951171875	313.20001220703125	8922500
931	2024-12-23	344.82000732421875	350.20001220703125	331.5400085449219	347.6050109863281	2481700
932	2024-12-24	341.8299865722656	348.4800109863281	341.3110046386719	345.0	1312400
933	2024-12-26	346.7300109863281	350.2359924316406	336.3500061035156	341.3500061035156	1825300
934	2024-12-27	335.1700134277344	345.04998779296875	326.68499755859375	345.0	2506500
935	2024-12-30	335.3800048828125	341.239990234375	325.2099914550781	328.7300109863281	2291600
936	2024-12-31	323.8299865722656	334.3500061035156	318.7200012207031	332.010009765625	2981700
937	2025-01-02	341.7799987792969	342.4079895019531	316.25	331.05999755859375	4883300
938	2025-01-03	350.6499938964844	352.1700134277344	336.7200012207031	341.4700012207031	4431800
939	2025-01-06	354.92999267578125	362.45001220703125	346.0400085449219	358.8800048828125	3895700
940	2025-01-07	330.0050048828125	347.0	313.6099853515625	345.67999267578125	6622400
941	2025-01-08	329.20001220703125	340.5799865722656	317.3599853515625	332.6099853515625	3924200
942	2025-01-10	318.4800109863281	321.8399963378906	308.20001220703125	315.0	4238400
943	2025-01-13	315.67999267578125	317.7300109863281	307.0679931640625	310.0	3809100
944	2025-01-14	321.0899963378906	328.5	316.82000732421875	324.5199890136719	3227500
945	2025-01-15	335.0299987792969	342.3599853515625	329.4049987792969	335.0	3825400
946	2025-01-16	332.010009765625	343.17999267578125	331.6700134277344	333.7300109863281	2496200
947	2025-01-17	342.3399963378906	347.3900146484375	336.7699890136719	341.82000732421875	4175700
948	2025-01-21	338.3900146484375	354.9049987792969	337.1199951171875	349.0	4919800
949	2025-01-22	361.7200012207031	371.77398681640625	343.17999267578125	345.0	4582100
950	2025-01-23	362.5199890136719	367.7850036621094	352.4599914550781	354.17999267578125	3120100
951	2025-01-24	363.1000061035156	368.8500061035156	360.6000061035156	364.29998779296875	2833400
952	2025-01-27	343.0199890136719	350.5799865722656	330.5400085449219	341.6600036621094	5825400
953	2025-01-28	360.75	368.3800048828125	342.0799865722656	347.6300048828125	4522300
954	2025-01-29	366.3399963378906	370.6390075683594	352.2200012207031	360.0	3346800
955	2025-01-30	365.510009765625	385.6600036621094	357.010009765625	377.989990234375	4018500
956	2025-01-31	369.5899963378906	379.0	364.5	371.0400085449219	3357600
957	2025-02-03	365.44000244140625	369.4800109863281	349.2200012207031	353.510009765625	3549600
958	2025-02-04	380.260009765625	390.67999267578125	370.75	373.7699890136719	5255600
959	2025-02-05	368.2699890136719	378.6499938964844	363.010009765625	377.3699951171875	3978500
960	2025-02-06	380.6300048828125	381.7900085449219	365.6000061035156	369.57000732421875	3014500
961	2025-02-07	375.7200012207031	393.6300048828125	374.5799865722656	385.8800048828125	3119700
962	2025-02-10	384.3999938964844	396.614990234375	373.20001220703125	387.20001220703125	4593700
963	2025-02-11	375.25	383.3399963378906	366.9599914550781	381.6000061035156	4253900
964	2025-02-12	380.32000732421875	390.2099914550781	372.00299072265625	375.92999267578125	9393000
965	2025-02-13	471.6700134277344	525.1500244140625	449.0	499.3399963378906	19398900
966	2025-02-14	510.1300048828125	516.989990234375	462.79998779296875	473.55999755859375	11344800
967	2025-02-18	496.0	519.7899780273438	487.989990234375	514.0999755859375	7330000
968	2025-02-19	494.1700134277344	507.0	481.1199951171875	502.739990234375	5052300
969	2025-02-20	450.010009765625	494.5400085449219	427.1300048828125	488.9100036621094	11209300
970	2025-02-21	415.30999755859375	456.760009765625	412.18499755859375	452.7699890136719	7658100
971	2025-02-24	410.45001220703125	426.489990234375	395.010009765625	411.8599853515625	8103500
972	2025-02-25	377.05999755859375	406.70001220703125	367.1199951171875	406.70001220703125	11330300
973	2025-02-26	331.0	343.1700134277344	288.9150085449219	328.4700012207031	31783300
974	2025-02-27	320.489990234375	349.92401123046875	310.0	346.44000244140625	11883600
975	2025-02-28	325.739990234375	331.55999755859375	306.1000061035156	313.0	9099600
976	2025-03-03	337.3399963378906	359.70001220703125	332.0	350.239990234375	10950600
977	2025-03-04	327.2300109863281	341.0	307.5660095214844	324.0	9225400
978	2025-03-05	318.0	326.27398681640625	310.510009765625	323.0	8128700
979	2025-03-06	259.6300048828125	306.5	258.5140075683594	305.760009765625	16179500
980	2025-03-07	270.4800109863281	278.6000061035156	247.5	256.1449890136719	14654300
981	2025-03-10	238.0800018310547	255.60000610351562	234.55999755859375	246.52999877929688	16713700
982	2025-03-11	257.760009765625	261.45001220703125	236.0	239.8000030517578	12850800
983	2025-03-12	272.5899963378906	292.42999267578125	261.010009765625	285.0	12741300
984	2025-03-13	272.0	275.0	260.92999267578125	272.875	7266100
985	2025-03-14	292.8900146484375	298.010009765625	282.3900146484375	284.17999267578125	10061800
986	2025-03-17	306.8500061035156	314.79998779296875	293.510009765625	297.760009765625	8871500
987	2025-03-18	278.8399963378906	302.0	275.7200012207031	299.5	8636600
988	2025-03-19	297.0299987792969	300.20001220703125	277.5	286.19500732421875	6935500
989	2025-03-20	306.739990234375	315.4079895019531	292.4049987792969	293.82000732421875	8401500
990	2025-03-21	314.0299987792969	315.2699890136719	296.1300048828125	301.04998779296875	9505700
991	2025-03-24	339.7200012207031	342.3800048828125	323.5	328.0899963378906	9119900
992	2025-03-25	346.2900085449219	352.0	332.0400085449219	341.0	7757500
993	2025-03-26	327.6199951171875	343.20001220703125	322.1000061035156	340.5	8294500
994	2025-03-27	261.70001220703125	326.010009765625	252.50999450683594	322.04998779296875	20188900
995	2025-03-28	272.3800048828125	286.9100036621094	264.07000732421875	286.80999755859375	15471800
996	2025-03-31	264.9700012207031	268.3999938964844	244.0	255.92999267578125	10510400
997	2025-04-01	282.70001220703125	284.79998779296875	257.0	264.2200012207031	7624200
998	2025-04-02	290.3900146484375	299.7200012207031	272.8999938964844	273.3299865722656	7313600
999	2025-04-03	261.9800109863281	268.0	249.0800018310547	264.5199890136719	8959500
1000	2025-04-04	219.3699951171875	245.97000122070312	208.50999450683594	243.3800048828125	16840300
1001	2025-04-07	232.22000122070312	253.61000061035156	200.5	203.77999877929688	13612300
1002	2025-04-08	235.27999877929688	261.60699462890625	227.1999969482422	255.0500030517578	11230600
1003	2025-04-09	274.9599914550781	280.989990234375	218.28700256347656	234.30999755859375	13063800
1004	2025-04-10	263.8299865722656	278.4800109863281	250.50999450683594	270.0	10364800
1005	2025-04-11	249.9499969482422	263.0	239.0	258.2950134277344	8966900
1006	2025-04-14	236.07000732421875	262.0799865722656	234.38999938964844	258.94000244140625	7438400
1007	2025-04-15	245.47000122070312	248.17999267578125	230.52000427246094	235.60000610351562	6784600
1008	2025-04-16	229.80999755859375	241.9499969482422	224.39999389648438	234.52499389648438	7300800
1009	2025-04-17	238.22000122070312	239.9499969482422	226.10000610351562	231.38999938964844	5286000
1010	2025-04-21	228.1300048828125	238.4949951171875	222.02000427246094	233.52999877929688	5778200
1011	2025-04-22	237.7100067138672	243.55999755859375	227.0500030517578	232.0	6342300
1012	2025-04-23	252.35000610351562	268.0	250.10000610351562	255.5050048828125	7302600
1013	2025-04-24	267.8800048828125	275.9200134277344	252.0	253.72500610351562	6773100
1014	2025-04-25	276.8299865722656	278.8800048828125	266.5050048828125	272.29998779296875	5770400
1015	2025-04-28	284.9800109863281	286.8280029296875	273.5	278.6400146484375	6313800
1016	2025-04-29	288.8800048828125	291.3900146484375	281.2699890136719	286.5	4797100
1017	2025-04-30	269.30999755859375	273.80999755859375	246.0	247.91000366210938	9277900
1018	2025-05-01	279.489990234375	288.25	276.79998779296875	282.0	5912200
1019	2025-05-02	307.5799865722656	309.3420104980469	286.8450012207031	291.989990234375	6998000
1020	2025-05-05	301.8399963378906	306.7900085449219	295.4100036621094	299.19000244140625	4444600
1021	2025-05-06	304.6199951171875	307.2699890136719	290.9599914550781	294.6449890136719	4539500
1022	2025-05-07	303.4599914550781	304.5199890136719	292.8699951171875	300.54998779296875	11595900
1023	2025-05-08	339.510009765625	357.6400146484375	335.1300048828125	344.0	14355300
1024	2025-05-09	328.5400085449219	351.375	328.5199890136719	343.0450134277344	7760100
1025	2025-05-12	347.8999938964844	358.6700134277344	343.3699951171875	350.55999755859375	7826600
1026	2025-05-13	370.1000061035156	380.70001220703125	347.70001220703125	348.5299987792969	9729200
1027	2025-05-14	376.5400085449219	379.5799865722656	368.45001220703125	373.489990234375	6324300
1028	2025-05-15	366.6099853515625	378.2300109863281	361.44000244140625	373.94000244140625	6322200
1029	2025-05-16	362.3399963378906	373.7300109863281	358.0	369.260009765625	4740200
1030	2025-05-19	370.6300048828125	375.8399963378906	354.010009765625	355.2699890136719	6224300
1031	2025-05-20	363.05499267578125	371.447998046875	360.864013671875	371.447998046875	5533500
1032	2025-05-21	358.3500061035156	374.57000732421875	358.0	359.67999267578125	7567100
1033	2025-05-22	351.4700012207031	367.4700012207031	350.8169860839844	360.5199890136719	5329400
1034	2025-05-23	354.2900085449219	356.54998779296875	340.20001220703125	341.7200012207031	5318800
1035	2025-05-27	380.9100036621094	384.3599853515625	355.1600036621094	362.0	7683400
1036	2025-05-28	390.260009765625	392.8699951171875	375.1199951171875	381.3800048828125	6778300
1037	2025-05-29	384.2300109863281	402.90301513671875	381.42999267578125	400.0950012207031	5144700
1038	2025-05-30	393.0	394.239990234375	372.5299987792969	386.8699951171875	7840300
1039	2025-06-02	401.9100036621094	402.25	381.6000061035156	392.30999755859375	6202100
1040	2025-06-03	398.510009765625	408.0	390.4100036621094	401.9100036621094	4651300
1041	2025-06-04	416.5199890136719	417.45001220703125	398.2099914550781	398.3900146484375	4804600
1042	2025-06-05	414.1400146484375	428.989990234375	406.7799987792969	414.1700134277344	5973700
1043	2025-06-06	417.8900146484375	426.5199890136719	413.2300109863281	421.0	5495500
1044	2025-06-09	383.6000061035156	404.5	382.8500061035156	401.25	7829200
1045	2025-06-10	383.6099853515625	396.7699890136719	374.67999267578125	390.0	4949300
1046	2025-06-11	383.42999267578125	387.95001220703125	377.8999938964844	386.29998779296875	3598500
1047	2025-06-12	380.5799865722656	384.1000061035156	362.45001220703125	380.5	6520300