Skripsi/PT Adaro Energy Indonesia Tbk_2020-2024.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-01-02	1555.0	1555.0	1490.0	1495.0	835.6322021484375	76612000
3	2020-01-03	1460.0	1470.0	1425.0	1465.0	856.3723754882812	117795600
4	2020-01-06	1455.0	1515.0	1450.0	1465.0	856.3723754882812	61423200
5	2020-01-07	1480.0	1540.0	1460.0	1540.0	900.2138671875	74336500
6	2020-01-08	1530.0	1535.0	1505.0	1505.0	879.75439453125	55121100
7	2020-01-09	1520.0	1525.0	1475.0	1495.0	873.908935546875	41270800
8	2020-01-10	1520.0	1565.0	1515.0	1550.0	906.0593872070312	97200800
9	2020-01-13	1585.0	1595.0	1555.0	1565.0	914.8278198242188	79898600
10	2020-01-14	1580.0	1585.0	1535.0	1560.0	911.9049682617188	68815800
11	2020-01-15	1555.0	1555.0	1475.0	1475.0	862.2177734375	79941500
12	2020-01-16	1480.0	1505.0	1455.0	1470.0	859.2949829101562	47679400
13	2020-01-17	1470.0	1485.0	1460.0	1480.0	865.1406860351562	20952100
14	2020-01-20	1485.0	1490.0	1430.0	1435.0	838.8355712890625	23993600
15	2020-01-21	1425.0	1455.0	1400.0	1415.0	827.1445922851562	38058600
16	2020-01-22	1415.0	1420.0	1360.0	1365.0	797.916748046875	63630500
17	2020-01-23	1350.0	1390.0	1320.0	1380.0	806.6851196289062	66076300
18	2020-01-24	1390.0	1395.0	1370.0	1380.0	806.6851196289062	14852500
19	2020-01-27	1370.0	1370.0	1290.0	1295.0	756.998046875	42333400
20	2020-01-28	1280.0	1345.0	1260.0	1325.0	774.53466796875	77945500
21	2020-01-29	1330.0	1345.0	1300.0	1305.0	762.8435668945312	27119800
22	2020-01-30	1305.0	1325.0	1280.0	1295.0	756.998046875	24536100
23	2020-01-31	1305.0	1305.0	1225.0	1225.0	716.0792236328125	79503700
24	2020-02-03	1200.0	1245.0	1180.0	1225.0	716.0792236328125	66293300
25	2020-02-04	1260.0	1285.0	1235.0	1270.0	742.3841552734375	65979400
26	2020-02-05	1295.0	1345.0	1295.0	1315.0	768.6890258789062	60602000
27	2020-02-06	1350.0	1350.0	1280.0	1305.0	762.8435668945312	37379900
28	2020-02-07	1285.0	1315.0	1285.0	1305.0	762.8435668945312	15026100
29	2020-02-10	1290.0	1295.0	1265.0	1280.0	748.2296752929688	19636900
30	2020-02-11	1295.0	1315.0	1275.0	1315.0	768.6890258789062	32034700
31	2020-02-12	1325.0	1335.0	1315.0	1330.0	777.4573974609375	40092100
32	2020-02-13	1335.0	1355.0	1295.0	1350.0	789.1484375	62528100
33	2020-02-14	1350.0	1360.0	1310.0	1320.0	771.6117553710938	29880000
34	2020-02-17	1325.0	1330.0	1305.0	1320.0	771.6117553710938	12413400
35	2020-02-18	1320.0	1350.0	1315.0	1330.0	777.4573974609375	28647600
36	2020-02-19	1335.0	1345.0	1290.0	1305.0	762.8435668945312	49522500
37	2020-02-20	1315.0	1360.0	1310.0	1350.0	789.1484375	45664600
38	2020-02-21	1350.0	1355.0	1310.0	1310.0	765.7662963867188	33041400
39	2020-02-24	1285.0	1310.0	1270.0	1285.0	751.1524658203125	37626300
40	2020-02-25	1270.0	1300.0	1260.0	1285.0	751.1524658203125	31970000
41	2020-02-26	1275.0	1295.0	1250.0	1250.0	730.6930541992188	38644500
42	2020-02-27	1250.0	1275.0	1155.0	1165.0	681.005859375	62491000
43	2020-02-28	1130.0	1160.0	1085.0	1155.0	675.160400390625	63533800
44	2020-03-02	1175.0	1195.0	1100.0	1115.0	651.7781982421875	41125400
45	2020-03-03	1140.0	1180.0	1125.0	1140.0	666.39208984375	90994700
46	2020-03-04	1125.0	1215.0	1110.0	1205.0	704.3881225585938	85031200
47	2020-03-05	1220.0	1225.0	1155.0	1175.0	686.8515625	63958800
48	2020-03-06	1140.0	1180.0	1140.0	1160.0	678.0831298828125	33637700
49	2020-03-09	1060.0	1085.0	1000.0	1010.0	590.3999633789062	85414300
50	2020-03-10	1020.0	1060.0	1010.0	1030.0	602.091064453125	47800300
51	2020-03-11	1030.0	1035.0	930.0	965.0	564.0950317382812	70759400
52	2020-03-12	900.0	930.0	820.0	830.0	485.18011474609375	75896100
53	2020-03-13	790.0	860.0	775.0	830.0	485.18011474609375	90075800
54	2020-03-16	830.0	830.0	830.0	830.0	485.18011474609375	0
55	2020-03-17	760.0	760.0	725.0	725.0	423.802001953125	47571500
56	2020-03-18	725.0	760.0	675.0	690.0	403.3425598144531	85489000
57	2020-03-19	670.0	670.0	645.0	645.0	377.03759765625	57290600
58	2020-03-20	645.0	800.0	610.0	745.0	435.4930725097656	139182200
59	2020-03-23	725.0	835.0	695.0	775.0	453.0296936035156	111577400
60	2020-03-24	810.0	900.0	780.0	850.0	496.8712463378906	82445200
61	2020-03-26	885.0	1010.0	870.0	965.0	564.0950317382812	120540900
62	2020-03-27	990.0	1050.0	920.0	990.0	578.7089233398438	76999800
63	2020-03-30	970.0	970.0	925.0	925.0	540.7129516601562	28451400
64	2020-03-31	925.0	1020.0	925.0	990.0	578.7089233398438	83005000
65	2020-04-01	995.0	1030.0	940.0	1020.0	596.2455444335938	56063700
66	2020-04-02	980.0	1055.0	970.0	1040.0	607.9365844726562	29924200
67	2020-04-03	1055.0	1100.0	1040.0	1100.0	643.0098876953125	43071600
68	2020-04-06	1110.0	1150.0	1080.0	1150.0	672.2376098632812	41495700
69	2020-04-07	1190.0	1200.0	1075.0	1140.0	666.39208984375	52492500
70	2020-04-08	1150.0	1150.0	1065.0	1065.0	622.5504150390625	44442400
71	2020-04-09	1015.0	1080.0	1000.0	1040.0	607.9365844726562	31567000
72	2020-04-13	1050.0	1075.0	1020.0	1040.0	607.9365844726562	13653600
73	2020-04-14	1040.0	1080.0	1040.0	1080.0	631.3187866210938	24122100
74	2020-04-15	1080.0	1100.0	1010.0	1045.0	610.8594360351562	29124400
75	2020-04-16	1035.0	1035.0	975.0	975.0	569.9406127929688	33908100
76	2020-04-17	1000.0	1050.0	990.0	1035.0	605.0137939453125	36048300
77	2020-04-20	1030.0	1045.0	980.0	985.0	575.7861328125	31892700
78	2020-04-21	970.0	970.0	920.0	930.0	543.6356201171875	45011700
79	2020-04-22	930.0	930.0	870.0	885.0	517.3306884765625	64670900
80	2020-04-23	900.0	925.0	895.0	905.0	529.0217895507812	50027600
81	2020-04-24	910.0	985.0	870.0	875.0	511.4850769042969	98736600
82	2020-04-27	900.0	945.0	885.0	900.0	526.0990600585938	97943800
83	2020-04-28	910.0	915.0	875.0	890.0	520.25341796875	47890200
84	2020-04-29	895.0	905.0	880.0	885.0	517.3306884765625	43090800
85	2020-04-30	895.0	920.0	890.0	920.0	537.7901000976562	82626500
86	2020-05-04	920.0	920.0	870.0	890.0	520.25341796875	68085900
87	2020-05-05	905.0	925.0	895.0	905.0	529.0217895507812	51891500
88	2020-05-06	920.0	965.0	900.0	950.0	555.3267211914062	105354100
89	2020-05-08	955.0	1030.0	955.0	1025.0	599.1683349609375	144477800
90	2020-05-11	1040.0	1060.0	1025.0	1030.0	602.091064453125	62095700
91	2020-05-12	1040.0	1060.0	1000.0	1005.0	587.4772338867188	49628600
92	2020-05-13	1005.0	1040.0	970.0	1000.0	584.5545043945312	43999100
93	2020-05-14	1025.0	1025.0	930.0	945.0	552.4039306640625	89411900
94	2020-05-15	955.0	970.0	910.0	925.0	540.7129516601562	38978300
95	2020-05-18	935.0	1020.0	930.0	1020.0	596.2455444335938	76684300
96	2020-05-19	1035.0	1065.0	990.0	1005.0	587.4772338867188	85706200
97	2020-05-20	1015.0	1020.0	970.0	980.0	572.8633422851562	41027400
98	2020-05-26	1000.0	1020.0	975.0	1000.0	584.5545043945312	49777400
99	2020-05-27	1020.0	1020.0	990.0	1000.0	584.5545043945312	47426900
100	2020-05-28	1005.0	1075.0	1000.0	1030.0	602.091064453125	137778200
101	2020-05-29	1015.0	1100.0	1015.0	1100.0	643.0098876953125	139275700
102	2020-06-02	1100.0	1185.0	1095.0	1145.0	669.3148193359375	123823700
103	2020-06-03	1155.0	1180.0	1150.0	1165.0	681.005859375	89675400
104	2020-06-04	1135.0	1150.0	1105.0	1120.0	680.4773559570312	100659200
105	2020-06-05	1130.0	1130.0	1085.0	1100.0	668.3259887695312	73108200
106	2020-06-08	1110.0	1175.0	1110.0	1160.0	704.7800903320312	88605200
107	2020-06-09	1165.0	1240.0	1160.0	1180.0	716.9314575195312	117226600
108	2020-06-10	1175.0	1180.0	1100.0	1100.0	668.3259887695312	65467500
109	2020-06-11	1100.0	1110.0	1055.0	1070.0	650.098876953125	31930900
110	2020-06-12	1060.0	1070.0	1010.0	1060.0	644.023193359375	49986300
111	2020-06-15	1070.0	1085.0	1010.0	1020.0	619.7203979492188	35356800
112	2020-06-16	1040.0	1085.0	1040.0	1075.0	653.1366577148438	48677100
113	2020-06-17	1085.0	1095.0	1055.0	1070.0	650.098876953125	38939600
114	2020-06-18	1065.0	1075.0	1030.0	1030.0	625.7962036132812	59061200
115	2020-06-19	1040.0	1060.0	1035.0	1040.0	631.8717651367188	70199400
116	2020-06-22	1050.0	1055.0	1020.0	1030.0	625.7962036132812	38485700
117	2020-06-23	1050.0	1050.0	990.0	1005.0	610.60693359375	80075000
118	2020-06-24	1015.0	1050.0	1010.0	1045.0	634.9096069335938	80781000
119	2020-06-25	1035.0	1035.0	1005.0	1005.0	610.60693359375	58913100
120	2020-06-26	1025.0	1025.0	1010.0	1015.0	616.6825561523438	40144900
121	2020-06-29	1015.0	1025.0	1000.0	1005.0	610.60693359375	53482300
122	2020-06-30	1020.0	1020.0	990.0	995.0	604.5311889648438	88016000
123	2020-07-01	995.0	1045.0	990.0	1045.0	634.9096069335938	98514700
124	2020-07-02	1055.0	1080.0	1045.0	1050.0	637.947509765625	170254500
125	2020-07-03	1060.0	1080.0	1035.0	1040.0	631.8717651367188	55575100
126	2020-07-06	1050.0	1065.0	1035.0	1065.0	647.06103515625	42400100
127	2020-07-07	1080.0	1085.0	1050.0	1050.0	637.947509765625	94523900
128	2020-07-08	1050.0	1075.0	1050.0	1065.0	647.06103515625	60115300
129	2020-07-09	1065.0	1125.0	1060.0	1095.0	665.2880859375	138899500
130	2020-07-10	1095.0	1110.0	1080.0	1085.0	659.21240234375	70076300
131	2020-07-13	1085.0	1160.0	1080.0	1155.0	701.7422485351562	134592000
132	2020-07-14	1145.0	1170.0	1125.0	1155.0	701.7422485351562	127484300
133	2020-07-15	1170.0	1180.0	1125.0	1130.0	686.5531005859375	60120300
134	2020-07-16	1135.0	1150.0	1105.0	1110.0	674.401611328125	62091100
135	2020-07-17	1115.0	1160.0	1110.0	1155.0	701.7422485351562	93909100
136	2020-07-20	1155.0	1165.0	1130.0	1130.0	686.5531005859375	46512900
137	2020-07-21	1130.0	1145.0	1115.0	1135.0	689.5908813476562	52362800
138	2020-07-22	1140.0	1150.0	1120.0	1125.0	683.5151977539062	38753200
139	2020-07-23	1130.0	1145.0	1120.0	1130.0	686.5531005859375	64260600
140	2020-07-24	1130.0	1135.0	1085.0	1090.0	662.2503051757812	57475100
141	2020-07-27	1090.0	1110.0	1080.0	1110.0	674.401611328125	26677900
142	2020-07-28	1115.0	1125.0	1075.0	1090.0	662.2503051757812	85970300
143	2020-07-29	1085.0	1095.0	1070.0	1085.0	659.21240234375	32109100
144	2020-07-30	1090.0	1100.0	1075.0	1085.0	659.21240234375	41227100
145	2020-08-03	1090.0	1095.0	1010.0	1030.0	625.7962036132812	59722100
146	2020-08-04	1040.0	1060.0	1030.0	1035.0	628.833984375	46118000
147	2020-08-05	1045.0	1055.0	1030.0	1050.0	637.947509765625	32037900
148	2020-08-06	1060.0	1120.0	1055.0	1115.0	677.439453125	78094300
149	2020-08-07	1115.0	1130.0	1085.0	1095.0	665.2880859375	42983500
150	2020-08-10	1095.0	1140.0	1095.0	1140.0	692.6287231445312	83699000
151	2020-08-11	1145.0	1170.0	1125.0	1150.0	698.7044067382812	77790400
152	2020-08-12	1150.0	1150.0	1105.0	1120.0	680.4773559570312	46530100
153	2020-08-13	1120.0	1130.0	1105.0	1115.0	677.439453125	40519400
154	2020-08-14	1115.0	1125.0	1100.0	1115.0	677.439453125	39456900
155	2020-08-18	1115.0	1125.0	1110.0	1115.0	677.439453125	40083600
156	2020-08-19	1115.0	1135.0	1100.0	1115.0	677.439453125	74016400
157	2020-08-24	1115.0	1120.0	1090.0	1095.0	665.2880859375	51729800
158	2020-08-25	1100.0	1110.0	1095.0	1100.0	668.3259887695312	46196300
159	2020-08-26	1110.0	1135.0	1095.0	1110.0	674.401611328125	74077900
160	2020-08-27	1120.0	1130.0	1110.0	1125.0	683.5151977539062	61274600
161	2020-08-28	1130.0	1160.0	1130.0	1145.0	695.6665649414062	108671900
162	2020-08-31	1160.0	1165.0	1085.0	1085.0	659.21240234375	85351100
163	2020-09-01	1090.0	1140.0	1080.0	1140.0	692.6287231445312	86245000
164	2020-09-02	1145.0	1215.0	1135.0	1215.0	738.1964111328125	267164700
165	2020-09-03	1210.0	1230.0	1175.0	1205.0	732.1207275390625	139885600
166	2020-09-04	1190.0	1205.0	1160.0	1205.0	732.1207275390625	77208600
167	2020-09-07	1205.0	1260.0	1180.0	1250.0	759.4613647460938	109160300
168	2020-09-08	1250.0	1280.0	1220.0	1240.0	753.3856201171875	105277500
169	2020-09-09	1220.0	1240.0	1180.0	1200.0	729.0828857421875	85808300
170	2020-09-10	1185.0	1190.0	1120.0	1120.0	680.4773559570312	104709600
171	2020-09-11	1080.0	1185.0	1080.0	1180.0	716.9314575195312	86766800
172	2020-09-14	1200.0	1220.0	1185.0	1200.0	729.0828857421875	57485800
173	2020-09-15	1215.0	1215.0	1175.0	1190.0	723.0072021484375	44495200
174	2020-09-16	1195.0	1205.0	1140.0	1145.0	695.6665649414062	52672700
175	2020-09-17	1165.0	1180.0	1125.0	1130.0	686.5531005859375	53488300
176	2020-09-18	1150.0	1155.0	1125.0	1145.0	695.6665649414062	87127400
177	2020-09-21	1155.0	1160.0	1140.0	1145.0	695.6665649414062	38247000
178	2020-09-22	1130.0	1180.0	1125.0	1160.0	704.7800903320312	68846900
179	2020-09-23	1175.0	1190.0	1150.0	1160.0	704.7800903320312	64671800
180	2020-09-24	1145.0	1160.0	1130.0	1130.0	686.5531005859375	39759400
181	2020-09-25	1140.0	1160.0	1130.0	1140.0	692.6287231445312	53909400
182	2020-09-28	1150.0	1155.0	1125.0	1130.0	686.5531005859375	26949400
183	2020-09-29	1140.0	1185.0	1140.0	1165.0	707.8179321289062	89147900
184	2020-09-30	1170.0	1175.0	1110.0	1135.0	689.5908813476562	51823100
185	2020-10-01	1150.0	1180.0	1135.0	1180.0	716.9314575195312	31098400
186	2020-10-02	1180.0	1185.0	1120.0	1140.0	692.6287231445312	43192400
187	2020-10-05	1150.0	1155.0	1120.0	1125.0	683.5151977539062	44630600
188	2020-10-06	1135.0	1145.0	1125.0	1125.0	683.5151977539062	33352500
189	2020-10-07	1125.0	1135.0	1115.0	1130.0	686.5531005859375	45283200
190	2020-10-08	1140.0	1155.0	1125.0	1130.0	686.5531005859375	72357800
191	2020-10-09	1120.0	1125.0	1110.0	1115.0	677.439453125	73435200
192	2020-10-12	1120.0	1130.0	1110.0	1110.0	674.401611328125	54683000
193	2020-10-13	1110.0	1155.0	1090.0	1150.0	698.7044067382812	121076600
194	2020-10-14	1150.0	1200.0	1130.0	1185.0	719.9692993164062	123826100
195	2020-10-15	1185.0	1195.0	1155.0	1155.0	701.7422485351562	72630600
196	2020-10-16	1170.0	1230.0	1145.0	1220.0	741.234130859375	135715400
197	2020-10-19	1240.0	1240.0	1210.0	1220.0	741.234130859375	73973200
198	2020-10-20	1220.0	1225.0	1200.0	1210.0	735.1585693359375	42037100
199	2020-10-21	1220.0	1220.0	1190.0	1200.0	729.0828857421875	45076700
200	2020-10-22	1190.0	1190.0	1155.0	1160.0	704.7800903320312	91568400
201	2020-10-23	1175.0	1175.0	1140.0	1145.0	695.6665649414062	52389600
202	2020-10-26	1145.0	1155.0	1140.0	1145.0	695.6665649414062	32605100
203	2020-10-27	1145.0	1150.0	1125.0	1125.0	683.5151977539062	41562300
204	2020-11-02	1120.0	1150.0	1100.0	1130.0	686.5531005859375	51499400
205	2020-11-03	1140.0	1165.0	1140.0	1145.0	695.6665649414062	70174800
206	2020-11-04	1150.0	1160.0	1105.0	1110.0	674.401611328125	66743200
207	2020-11-05	1140.0	1155.0	1125.0	1140.0	692.6287231445312	44255800
208	2020-11-06	1150.0	1155.0	1130.0	1140.0	692.6287231445312	57817100
209	2020-11-09	1150.0	1155.0	1120.0	1130.0	686.5531005859375	79574200
210	2020-11-10	1150.0	1155.0	1130.0	1140.0	692.6287231445312	61432600
211	2020-11-11	1150.0	1205.0	1145.0	1205.0	732.1207275390625	218766200
212	2020-11-12	1205.0	1205.0	1160.0	1175.0	713.8936157226562	90738000
213	2020-11-13	1170.0	1190.0	1155.0	1165.0	707.8179321289062	64105000
214	2020-11-16	1180.0	1205.0	1165.0	1195.0	726.0449829101562	77947500
215	2020-11-17	1205.0	1210.0	1180.0	1180.0	716.9314575195312	99737900
216	2020-11-18	1180.0	1205.0	1180.0	1190.0	723.0072021484375	72626600
217	2020-11-19	1195.0	1255.0	1180.0	1240.0	753.3856201171875	221812500
218	2020-11-20	1245.0	1260.0	1210.0	1215.0	738.1964111328125	121792400
219	2020-11-23	1230.0	1290.0	1225.0	1290.0	783.7640380859375	195985700
220	2020-11-24	1320.0	1335.0	1290.0	1300.0	789.8397827148438	159576400
221	2020-11-25	1335.0	1350.0	1275.0	1300.0	789.8397827148438	152184000
222	2020-11-26	1335.0	1365.0	1325.0	1360.0	826.2937622070312	135992700
223	2020-11-27	1385.0	1410.0	1375.0	1390.0	844.5209350585938	163284800
224	2020-11-30	1400.0	1475.0	1295.0	1390.0	844.5209350585938	452796900
225	2020-12-01	1410.0	1425.0	1340.0	1390.0	844.5209350585938	191809000
226	2020-12-02	1400.0	1410.0	1370.0	1390.0	844.5209350585938	111410600
227	2020-12-03	1405.0	1430.0	1375.0	1375.0	835.407470703125	147801800
228	2020-12-04	1405.0	1460.0	1360.0	1435.0	871.8616333007812	403854300
229	2020-12-07	1500.0	1530.0	1475.0	1485.0	902.2401123046875	277745100
230	2020-12-08	1510.0	1545.0	1485.0	1545.0	938.6942138671875	414707600
231	2020-12-10	1580.0	1600.0	1525.0	1545.0	938.6942138671875	321869700
232	2020-12-11	1570.0	1575.0	1530.0	1535.0	932.6184692382812	108605000
233	2020-12-14	1560.0	1585.0	1555.0	1570.0	953.8834228515625	175731000
234	2020-12-15	1570.0	1575.0	1530.0	1530.0	929.5807495117188	143516900
235	2020-12-16	1550.0	1570.0	1545.0	1555.0	944.769775390625	183469700
236	2020-12-17	1555.0	1555.0	1455.0	1490.0	905.27783203125	255575900
237	2020-12-18	1490.0	1500.0	1465.0	1480.0	899.2022705078125	136218100
238	2020-12-21	1490.0	1595.0	1470.0	1555.0	944.769775390625	289216400
239	2020-12-22	1555.0	1560.0	1470.0	1470.0	893.1263427734375	193705300
240	2020-12-23	1500.0	1540.0	1400.0	1490.0	905.27783203125	177123600
241	2020-12-28	1515.0	1520.0	1460.0	1505.0	914.3914184570312	98726000
242	2020-12-29	1530.0	1540.0	1470.0	1490.0	905.27783203125	99547900
243	2020-12-30	1490.0	1490.0	1425.0	1430.0	868.8236694335938	82195800
244	2021-01-04	1430.0	1460.0	1360.0	1455.0	884.0128784179688	110366200
245	2021-01-05	1455.0	1470.0	1420.0	1425.0	865.7858276367188	107023500
246	2021-01-06	1415.0	1420.0	1340.0	1375.0	835.407470703125	203948800
247	2021-01-07	1370.0	1430.0	1360.0	1405.0	853.634521484375	204243100
248	2021-01-08	1450.0	1485.0	1430.0	1445.0	877.9373168945312	165263900
249	2021-01-11	1490.0	1540.0	1470.0	1525.0	926.5426635742188	278542900
250	2021-01-12	1530.0	1535.0	1470.0	1475.0	896.164306640625	183107400
251	2021-01-13	1530.0	1540.0	1490.0	1515.0	920.467041015625	204773900
252	2021-01-14	1525.0	1535.0	1490.0	1495.0	908.3157958984375	105347800
253	2021-01-15	1495.0	1495.0	1450.0	1455.0	884.0128784179688	86423600
254	2021-01-18	1450.0	1485.0	1425.0	1440.0	874.8994140625	101719800
255	2021-01-19	1440.0	1460.0	1390.0	1415.0	859.710205078125	80577200
256	2021-01-20	1400.0	1440.0	1385.0	1415.0	859.710205078125	77779700
257	2021-01-21	1425.0	1435.0	1405.0	1410.0	856.67236328125	46712900
258	2021-01-22	1410.0	1420.0	1345.0	1350.0	820.2182006835938	92579500
259	2021-01-25	1350.0	1350.0	1260.0	1295.0	786.8018798828125	142274300
260	2021-01-26	1290.0	1335.0	1230.0	1260.0	765.5369262695312	138670800
261	2021-01-27	1260.0	1285.0	1215.0	1245.0	756.4234619140625	119157300
262	2021-01-28	1230.0	1275.0	1190.0	1200.0	729.0828857421875	201003600
263	2021-01-29	1220.0	1255.0	1160.0	1200.0	729.0828857421875	192575300
264	2021-02-01	1205.0	1235.0	1165.0	1230.0	747.3099975585938	165569500
265	2021-02-02	1230.0	1265.0	1185.0	1200.0	729.0828857421875	176841000
266	2021-02-03	1200.0	1210.0	1155.0	1170.0	710.8557739257812	173080500
267	2021-02-04	1170.0	1210.0	1150.0	1165.0	707.8179321289062	296042000
268	2021-02-05	1185.0	1230.0	1175.0	1210.0	735.1585693359375	225757600
269	2021-02-08	1240.0	1255.0	1215.0	1220.0	741.234130859375	171974800
270	2021-02-09	1235.0	1235.0	1200.0	1210.0	735.1585693359375	124214600
271	2021-02-10	1220.0	1225.0	1195.0	1200.0	729.0828857421875	70872800
272	2021-02-11	1200.0	1230.0	1195.0	1215.0	738.1964111328125	79109900
273	2021-02-15	1230.0	1240.0	1210.0	1215.0	738.1964111328125	75301100
274	2021-02-16	1215.0	1235.0	1205.0	1210.0	735.1585693359375	72063600
275	2021-02-17	1210.0	1220.0	1170.0	1180.0	716.9314575195312	123787800
276	2021-02-18	1180.0	1200.0	1165.0	1175.0	713.8936157226562	68479800
277	2021-02-19	1175.0	1185.0	1160.0	1180.0	716.9314575195312	55397800
278	2021-02-22	1195.0	1230.0	1185.0	1210.0	735.1585693359375	168255300
279	2021-02-23	1225.0	1230.0	1200.0	1205.0	732.1207275390625	96889300
280	2021-02-24	1215.0	1220.0	1185.0	1185.0	719.9692993164062	74830000
281	2021-02-25	1200.0	1215.0	1190.0	1200.0	729.0828857421875	79549900
282	2021-02-26	1180.0	1195.0	1175.0	1180.0	716.9314575195312	89372000
283	2021-03-01	1195.0	1200.0	1180.0	1185.0	719.9692993164062	96722600
284	2021-03-02	1200.0	1220.0	1185.0	1185.0	719.9692993164062	125690800
285	2021-03-03	1195.0	1200.0	1185.0	1185.0	719.9692993164062	53347200
286	2021-03-04	1185.0	1235.0	1180.0	1220.0	741.234130859375	242780100
287	2021-03-05	1210.0	1220.0	1175.0	1180.0	716.9314575195312	157251500
288	2021-03-08	1190.0	1200.0	1170.0	1175.0	713.8936157226562	73736900
289	2021-03-09	1175.0	1190.0	1160.0	1165.0	707.8179321289062	84429300
290	2021-03-10	1175.0	1185.0	1160.0	1170.0	710.8557739257812	53621900
291	2021-03-12	1190.0	1225.0	1185.0	1210.0	735.1585693359375	170821500
292	2021-03-15	1225.0	1260.0	1220.0	1235.0	750.3477172851562	173813000
293	2021-03-16	1245.0	1250.0	1205.0	1220.0	741.234130859375	99266400
294	2021-03-17	1215.0	1235.0	1215.0	1230.0	747.3099975585938	67741700
295	2021-03-18	1245.0	1270.0	1235.0	1270.0	771.61279296875	174402800
296	2021-03-19	1270.0	1300.0	1240.0	1300.0	789.8397827148438	377618800
297	2021-03-22	1305.0	1340.0	1280.0	1285.0	780.726318359375	178934000
298	2021-03-23	1320.0	1330.0	1290.0	1300.0	789.8397827148438	108812100
299	2021-03-24	1280.0	1280.0	1220.0	1225.0	744.2720947265625	139175600
300	2021-03-25	1225.0	1245.0	1190.0	1205.0	732.1207275390625	119051300
301	2021-03-26	1215.0	1225.0	1200.0	1220.0	741.234130859375	58260700
302	2021-03-29	1230.0	1235.0	1205.0	1205.0	732.1207275390625	51416200
303	2021-03-30	1205.0	1205.0	1170.0	1175.0	713.8936157226562	93116600
304	2021-03-31	1175.0	1185.0	1160.0	1175.0	713.8936157226562	80881500
305	2021-04-01	1175.0	1200.0	1170.0	1180.0	716.9314575195312	51622400
306	2021-04-05	1195.0	1205.0	1180.0	1185.0	719.9692993164062	45262300
307	2021-04-06	1200.0	1210.0	1180.0	1210.0	735.1585693359375	48401800
308	2021-04-07	1210.0	1225.0	1200.0	1220.0	741.234130859375	39520700
309	2021-04-08	1220.0	1230.0	1205.0	1230.0	747.3099975585938	44812000
310	2021-04-09	1220.0	1230.0	1205.0	1205.0	732.1207275390625	38632200
311	2021-04-12	1210.0	1215.0	1175.0	1180.0	716.9314575195312	40274800
312	2021-04-13	1180.0	1185.0	1160.0	1160.0	704.7800903320312	61790200
313	2021-04-14	1175.0	1200.0	1165.0	1195.0	726.0449829101562	38916200
314	2021-04-15	1195.0	1200.0	1170.0	1190.0	723.0072021484375	38983700
315	2021-04-16	1190.0	1190.0	1175.0	1185.0	719.9692993164062	37678700
316	2021-04-19	1185.0	1205.0	1175.0	1185.0	719.9692993164062	81678100
317	2021-04-20	1190.0	1205.0	1180.0	1185.0	719.9692993164062	47902500
318	2021-04-21	1175.0	1190.0	1175.0	1180.0	716.9314575195312	27795700
319	2021-04-22	1185.0	1190.0	1170.0	1170.0	710.8557739257812	23846500
320	2021-04-23	1175.0	1205.0	1175.0	1200.0	729.0828857421875	43584100
321	2021-04-26	1200.0	1225.0	1185.0	1210.0	735.1585693359375	66246100
322	2021-04-27	1225.0	1230.0	1200.0	1210.0	735.1585693359375	50472900
323	2021-04-28	1215.0	1230.0	1210.0	1215.0	738.1964111328125	30395800
324	2021-04-29	1225.0	1260.0	1220.0	1255.0	762.4991455078125	78611100
325	2021-04-30	1255.0	1260.0	1235.0	1245.0	756.4234619140625	54932900
326	2021-05-03	1260.0	1260.0	1230.0	1240.0	753.3856201171875	73385300
327	2021-05-04	1240.0	1255.0	1235.0	1250.0	759.4613647460938	90623400
328	2021-05-05	1210.0	1210.0	1185.0	1195.0	766.6983642578125	80251300
329	2021-05-06	1195.0	1215.0	1185.0	1185.0	760.2825317382812	52912600
330	2021-05-07	1195.0	1210.0	1180.0	1185.0	760.2825317382812	63337000
331	2021-05-10	1195.0	1210.0	1190.0	1195.0	766.6983642578125	45753000
332	2021-05-11	1195.0	1220.0	1190.0	1195.0	766.6983642578125	78403200
333	2021-05-17	1210.0	1215.0	1180.0	1185.0	760.2825317382812	69060200
334	2021-05-18	1200.0	1200.0	1170.0	1200.0	769.9063720703125	31413900
335	2021-05-19	1195.0	1195.0	1175.0	1175.0	753.8666381835938	23994100
336	2021-05-20	1175.0	1185.0	1170.0	1170.0	750.65869140625	29580300
337	2021-05-21	1190.0	1195.0	1160.0	1165.0	747.4507446289062	45227600
338	2021-05-24	1190.0	1190.0	1160.0	1160.0	744.2428588867188	50015000
339	2021-05-25	1175.0	1195.0	1165.0	1170.0	750.65869140625	78866700
340	2021-05-27	1180.0	1190.0	1165.0	1165.0	747.4507446289062	84522000
341	2021-05-28	1165.0	1180.0	1160.0	1170.0	750.65869140625	43862200
342	2021-05-31	1180.0	1190.0	1170.0	1190.0	763.490478515625	59786600
343	2021-06-02	1195.0	1260.0	1195.0	1260.0	808.4016723632812	221123100
344	2021-06-03	1265.0	1265.0	1235.0	1250.0	801.98583984375	58947200
345	2021-06-04	1245.0	1260.0	1210.0	1230.0	789.1541137695312	58632800
346	2021-06-07	1230.0	1230.0	1200.0	1205.0	773.1142578125	36090000
347	2021-06-08	1220.0	1235.0	1205.0	1210.0	776.3223266601562	46908800
348	2021-06-09	1215.0	1225.0	1205.0	1215.0	779.5301513671875	40082700
349	2021-06-10	1230.0	1240.0	1210.0	1210.0	776.3223266601562	39268300
350	2021-06-11	1225.0	1350.0	1225.0	1315.0	843.68896484375	386854000
351	2021-06-14	1320.0	1340.0	1295.0	1325.0	850.1050415039062	107804300
352	2021-06-15	1320.0	1320.0	1280.0	1310.0	840.481201171875	109048500
353	2021-06-16	1300.0	1400.0	1290.0	1395.0	895.0162353515625	264328700
354	2021-06-17	1385.0	1405.0	1355.0	1355.0	869.3527221679688	81946100
355	2021-06-18	1355.0	1375.0	1285.0	1310.0	840.481201171875	149122700
356	2021-06-21	1290.0	1305.0	1250.0	1285.0	824.4415283203125	84475900
357	2021-06-22	1295.0	1315.0	1275.0	1290.0	827.6492919921875	77750600
358	2021-06-23	1305.0	1315.0	1255.0	1260.0	808.4016723632812	73515700
359	2021-06-24	1260.0	1270.0	1225.0	1245.0	798.7778930664062	52732300
360	2021-06-25	1255.0	1295.0	1235.0	1285.0	824.4415283203125	106349300
361	2021-06-28	1300.0	1305.0	1230.0	1235.0	792.3618774414062	71317300
362	2021-06-29	1230.0	1245.0	1205.0	1215.0	779.5301513671875	46827300
363	2021-06-30	1215.0	1225.0	1190.0	1205.0	773.1142578125	76460900
364	2021-07-01	1220.0	1240.0	1195.0	1205.0	773.1142578125	53853700
365	2021-07-02	1220.0	1270.0	1205.0	1260.0	808.4016723632812	115326200
366	2021-07-05	1265.0	1265.0	1230.0	1235.0	792.3618774414062	50259700
367	2021-07-06	1260.0	1300.0	1255.0	1290.0	827.6492919921875	83567200
368	2021-07-07	1275.0	1275.0	1230.0	1250.0	801.98583984375	72700000
369	2021-07-08	1250.0	1250.0	1210.0	1220.0	782.7380981445312	50605000
370	2021-07-09	1230.0	1255.0	1215.0	1250.0	801.98583984375	46284000
371	2021-07-12	1270.0	1270.0	1235.0	1235.0	792.3618774414062	43425000
372	2021-07-13	1240.0	1245.0	1220.0	1230.0	789.1541137695312	30860600
373	2021-07-14	1230.0	1255.0	1215.0	1220.0	782.7380981445312	57171600
374	2021-07-15	1215.0	1240.0	1215.0	1225.0	785.946044921875	45141600
375	2021-07-16	1240.0	1260.0	1225.0	1240.0	795.5699462890625	44257000
376	2021-07-19	1250.0	1265.0	1240.0	1250.0	801.98583984375	47573900
377	2021-07-21	1260.0	1260.0	1235.0	1240.0	795.5699462890625	50329700
378	2021-07-22	1250.0	1340.0	1240.0	1335.0	856.520751953125	178204200
379	2021-07-23	1335.0	1335.0	1295.0	1305.0	837.273193359375	69244900
380	2021-07-26	1300.0	1310.0	1275.0	1280.0	821.2334594726562	55386900
381	2021-07-27	1290.0	1305.0	1260.0	1275.0	818.0254516601562	31381500
382	2021-07-28	1280.0	1285.0	1255.0	1270.0	814.817626953125	46422700
383	2021-07-29	1285.0	1345.0	1275.0	1325.0	850.1050415039062	103637900
384	2021-07-30	1325.0	1365.0	1295.0	1335.0	856.520751953125	116435600
385	2021-08-02	1345.0	1390.0	1340.0	1370.0	878.9764404296875	86145100
386	2021-08-03	1370.0	1370.0	1345.0	1350.0	866.1446533203125	61492100
387	2021-08-04	1350.0	1365.0	1345.0	1360.0	872.5604248046875	30115900
388	2021-08-05	1360.0	1370.0	1300.0	1300.0	834.0652465820312	99527400
389	2021-08-06	1310.0	1325.0	1285.0	1290.0	827.6492919921875	41862500
390	2021-08-09	1305.0	1340.0	1290.0	1300.0	834.0652465820312	56861800
391	2021-08-10	1320.0	1350.0	1300.0	1340.0	859.7286987304688	82237200
392	2021-08-12	1350.0	1415.0	1345.0	1410.0	904.6399536132812	185580600
393	2021-08-13	1420.0	1430.0	1370.0	1385.0	888.6002197265625	71600800
394	2021-08-16	1385.0	1400.0	1355.0	1365.0	875.7684936523438	47327100
395	2021-08-18	1360.0	1375.0	1325.0	1340.0	859.7286987304688	68965200
396	2021-08-19	1340.0	1355.0	1295.0	1295.0	830.8572387695312	61887100
397	2021-08-20	1290.0	1305.0	1260.0	1265.0	811.609619140625	88174800
398	2021-08-23	1265.0	1320.0	1265.0	1315.0	843.68896484375	61341500
399	2021-08-24	1340.0	1340.0	1250.0	1260.0	808.4016723632812	127792400
400	2021-08-25	1270.0	1280.0	1255.0	1255.0	805.1937255859375	65065500
401	2021-08-26	1270.0	1290.0	1250.0	1280.0	821.2334594726562	62480500
402	2021-08-27	1280.0	1280.0	1245.0	1245.0	798.7778930664062	70195900
403	2021-08-30	1260.0	1300.0	1260.0	1300.0	834.0652465820312	79496000
404	2021-08-31	1310.0	1310.0	1260.0	1260.0	808.4016723632812	82451800
405	2021-09-01	1280.0	1320.0	1275.0	1320.0	846.89697265625	133083800
406	2021-09-02	1325.0	1345.0	1300.0	1320.0	846.89697265625	82690300
407	2021-09-03	1335.0	1360.0	1325.0	1355.0	869.3527221679688	107931100
408	2021-09-06	1365.0	1380.0	1350.0	1365.0	875.7684936523438	61146600
409	2021-09-07	1365.0	1370.0	1340.0	1345.0	862.9367065429688	31543200
410	2021-09-08	1345.0	1360.0	1325.0	1330.0	853.3129272460938	68516800
411	2021-09-09	1340.0	1370.0	1330.0	1365.0	875.7684936523438	83497400
412	2021-09-10	1370.0	1375.0	1345.0	1350.0	866.1446533203125	61919000
413	2021-09-13	1350.0	1350.0	1330.0	1340.0	859.7286987304688	26391100
414	2021-09-14	1350.0	1395.0	1345.0	1385.0	888.6002197265625	98476700
415	2021-09-15	1375.0	1410.0	1365.0	1390.0	891.8081665039062	136898100
416	2021-09-16	1395.0	1410.0	1375.0	1390.0	891.8081665039062	50599200
417	2021-09-17	1370.0	1370.0	1315.0	1335.0	856.520751953125	101975300
418	2021-09-20	1330.0	1345.0	1315.0	1320.0	846.89697265625	50111200
419	2021-09-21	1320.0	1360.0	1305.0	1345.0	862.9367065429688	64966900
420	2021-09-22	1355.0	1410.0	1345.0	1400.0	898.2241821289062	133762600
421	2021-09-23	1410.0	1445.0	1390.0	1415.0	907.8479614257812	146626700
422	2021-09-24	1430.0	1515.0	1425.0	1500.0	962.3829956054688	303647800
423	2021-09-27	1515.0	1560.0	1505.0	1510.0	968.798828125	158865800
424	2021-09-28	1600.0	1785.0	1600.0	1740.0	1116.3641357421875	503914800
425	2021-09-29	1740.0	1795.0	1705.0	1720.0	1103.5323486328125	246864600
426	2021-09-30	1730.0	1805.0	1730.0	1760.0	1129.196044921875	267379500
427	2021-10-01	1775.0	1830.0	1740.0	1780.0	1142.0277099609375	176722300
428	2021-10-04	1830.0	1900.0	1830.0	1860.0	1193.3548583984375	235058800
429	2021-10-05	1920.0	1980.0	1800.0	1830.0	1174.107177734375	347837200
430	2021-10-06	1925.0	1945.0	1850.0	1865.0	1196.5628662109375	274437500
431	2021-10-07	1785.0	1785.0	1735.0	1735.0	1113.15625	423593500
432	2021-10-08	1730.0	1815.0	1720.0	1815.0	1164.4833984375	247024500
433	2021-10-11	1820.0	1920.0	1815.0	1915.0	1228.6422119140625	343765900
434	2021-10-12	1925.0	1940.0	1860.0	1885.0	1209.39453125	263636400
435	2021-10-13	1885.0	1900.0	1840.0	1860.0	1193.3548583984375	176095000
436	2021-10-14	1855.0	1885.0	1840.0	1855.0	1190.14697265625	129722500
437	2021-10-15	1860.0	1885.0	1835.0	1860.0	1193.3548583984375	153446000
438	2021-10-18	1845.0	1895.0	1830.0	1875.0	1202.9786376953125	124022900
439	2021-10-19	1850.0	1870.0	1835.0	1855.0	1190.14697265625	89410600
440	2021-10-21	1790.0	1800.0	1735.0	1755.0	1125.988037109375	250080900
441	2021-10-22	1660.0	1750.0	1645.0	1735.0	1113.15625	219166100
442	2021-10-25	1790.0	1800.0	1725.0	1745.0	1119.572265625	140497900
443	2021-10-26	1775.0	1785.0	1740.0	1765.0	1132.4039306640625	138384200
444	2021-10-27	1765.0	1765.0	1730.0	1730.0	1109.9483642578125	95389000
445	2021-10-28	1710.0	1710.0	1625.0	1630.0	1045.78955078125	289795800
446	2021-10-29	1610.0	1695.0	1605.0	1680.0	1077.868896484375	100719500
447	2021-11-01	1655.0	1710.0	1635.0	1685.0	1081.076904296875	82111500
448	2021-11-02	1660.0	1680.0	1645.0	1645.0	1055.4132080078125	44420500
449	2021-11-03	1645.0	1680.0	1645.0	1675.0	1074.6610107421875	49009600
450	2021-11-04	1700.0	1730.0	1675.0	1675.0	1074.6610107421875	90998600
451	2021-11-05	1650.0	1665.0	1635.0	1645.0	1055.4132080078125	57505000
452	2021-11-08	1650.0	1710.0	1650.0	1695.0	1087.49267578125	58662000
453	2021-11-09	1720.0	1745.0	1700.0	1705.0	1093.90869140625	62964100
454	2021-11-10	1680.0	1710.0	1670.0	1690.0	1084.2847900390625	36025600
455	2021-11-11	1675.0	1695.0	1660.0	1685.0	1081.076904296875	49884600
456	2021-11-12	1690.0	1700.0	1665.0	1685.0	1081.076904296875	35072500
457	2021-11-15	1680.0	1685.0	1595.0	1610.0	1032.957763671875	117468000
458	2021-11-16	1580.0	1630.0	1580.0	1615.0	1036.1656494140625	46592500
459	2021-11-17	1620.0	1655.0	1600.0	1640.0	1052.2054443359375	95085400
460	2021-11-18	1620.0	1645.0	1610.0	1625.0	1042.5814208984375	48501400
461	2021-11-19	1635.0	1665.0	1625.0	1645.0	1055.4132080078125	42127500
462	2021-11-22	1645.0	1660.0	1610.0	1640.0	1052.2054443359375	36598500
463	2021-11-23	1665.0	1715.0	1640.0	1705.0	1093.90869140625	116464400
464	2021-11-24	1720.0	1730.0	1695.0	1695.0	1087.49267578125	100386500
465	2021-11-25	1710.0	1750.0	1690.0	1745.0	1119.572265625	59282300
466	2021-11-26	1725.0	1730.0	1640.0	1655.0	1061.8292236328125	83519800
467	2021-11-29	1640.0	1700.0	1610.0	1690.0	1084.2847900390625	76424500
468	2021-11-30	1670.0	1730.0	1665.0	1700.0	1090.70068359375	161819600
469	2021-12-01	1730.0	1775.0	1700.0	1755.0	1125.988037109375	146798700
470	2021-12-02	1760.0	1820.0	1760.0	1810.0	1161.2755126953125	147912000
471	2021-12-03	1805.0	1835.0	1790.0	1815.0	1164.4833984375	93276700
472	2021-12-06	1815.0	1920.0	1810.0	1910.0	1225.434326171875	251957100
473	2021-12-07	1910.0	1920.0	1870.0	1905.0	1222.226318359375	265246000
474	2021-12-08	1920.0	1935.0	1900.0	1925.0	1235.05810546875	356201700
475	2021-12-09	1930.0	1960.0	1925.0	1935.0	1241.4739990234375	282019600
476	2021-12-10	1930.0	1940.0	1880.0	1920.0	1231.8502197265625	254321600
477	2021-12-13	1930.0	1940.0	1905.0	1920.0	1231.8502197265625	165209600
478	2021-12-14	1910.0	1930.0	1870.0	1920.0	1231.8502197265625	205410600
479	2021-12-15	1920.0	2050.0	1910.0	2020.0	1296.009033203125	539995200
480	2021-12-16	2040.0	2080.0	1995.0	2040.0	1308.8408203125	205002000
481	2021-12-17	2050.0	2060.0	2030.0	2050.0	1315.2567138671875	156302400
482	2021-12-20	2030.0	2050.0	2000.0	2050.0	1315.2567138671875	100364400
483	2021-12-21	2050.0	2160.0	2040.0	2120.0	1360.1678466796875	176897200
484	2021-12-22	2190.0	2190.0	2090.0	2150.0	1379.41552734375	191706000
485	2021-12-23	2170.0	2180.0	2120.0	2150.0	1379.41552734375	105060800
486	2021-12-24	2150.0	2240.0	2130.0	2220.0	1424.3267822265625	251933600
487	2021-12-27	2230.0	2260.0	2180.0	2180.0	1398.6632080078125	124062200
488	2021-12-28	2180.0	2310.0	2180.0	2300.0	1475.65380859375	295605000
489	2021-12-29	2300.0	2330.0	2260.0	2310.0	1482.0697021484375	171340700
490	2021-12-30	2180.0	2270.0	2160.0	2250.0	1551.11865234375	235360400
491	2022-01-03	2170.0	2380.0	2170.0	2370.0	1633.844970703125	175091000
492	2022-01-04	2370.0	2380.0	2240.0	2300.0	1585.587890625	241943400
493	2022-01-05	2330.0	2350.0	2230.0	2240.0	1544.224853515625	125371600
494	2022-01-06	2230.0	2310.0	2210.0	2300.0	1585.587890625	245581000
495	2022-01-07	2320.0	2450.0	2290.0	2430.0	1675.2081298828125	272389200
496	2022-01-10	2430.0	2430.0	2350.0	2400.0	1654.526611328125	123417100
497	2022-01-11	2440.0	2470.0	2330.0	2340.0	1613.163330078125	124218800
498	2022-01-12	2340.0	2370.0	2300.0	2310.0	1592.4818115234375	122477500
499	2022-01-13	2330.0	2380.0	2280.0	2280.0	1571.80029296875	137848400
500	2022-01-14	2300.0	2330.0	2250.0	2270.0	1564.90625	173258000
501	2022-01-17	2300.0	2320.0	2210.0	2260.0	1558.0125732421875	119048500
502	2022-01-18	2290.0	2310.0	2180.0	2220.0	1530.43701171875	180286700
503	2022-01-19	2220.0	2260.0	2200.0	2230.0	1537.3309326171875	152019800
504	2022-01-20	2230.0	2360.0	2230.0	2310.0	1592.4818115234375	213577600
505	2022-01-21	2310.0	2310.0	2260.0	2310.0	1592.4818115234375	98844900
506	2022-01-24	2300.0	2350.0	2250.0	2270.0	1564.90625	94316300
507	2022-01-25	2260.0	2270.0	2160.0	2210.0	1523.543212890625	158258600
508	2022-01-26	2220.0	2240.0	2180.0	2210.0	1523.543212890625	97679400
509	2022-01-27	2200.0	2310.0	2190.0	2310.0	1592.4818115234375	142280600
510	2022-01-28	2320.0	2320.0	2240.0	2280.0	1571.80029296875	104574100
511	2022-01-31	2300.0	2310.0	2210.0	2240.0	1544.224853515625	76748000
512	2022-02-02	2260.0	2290.0	2180.0	2210.0	1523.543212890625	100091000
513	2022-02-03	2210.0	2240.0	2170.0	2220.0	1530.43701171875	111391600
514	2022-02-04	2220.0	2240.0	2170.0	2180.0	1502.861572265625	96179700
515	2022-02-07	2200.0	2250.0	2180.0	2200.0	1516.6494140625	113939600
516	2022-02-08	2200.0	2220.0	2180.0	2200.0	1516.6494140625	111772600
517	2022-02-09	2220.0	2270.0	2180.0	2210.0	1523.543212890625	199270200
518	2022-02-10	2200.0	2230.0	2150.0	2160.0	1489.073974609375	114009500
519	2022-02-11	2160.0	2200.0	2110.0	2170.0	1495.9677734375	102593600
520	2022-02-14	2170.0	2270.0	2170.0	2230.0	1537.3309326171875	127682400
521	2022-02-15	2250.0	2300.0	2210.0	2290.0	1578.6942138671875	137023900
522	2022-02-16	2300.0	2300.0	2240.0	2240.0	1544.224853515625	70237000
523	2022-02-17	2230.0	2250.0	2180.0	2220.0	1530.43701171875	140157700
524	2022-02-18	2200.0	2280.0	2190.0	2240.0	1544.224853515625	84280000
525	2022-02-21	2260.0	2260.0	2200.0	2220.0	1530.43701171875	86719000
526	2022-02-22	2230.0	2260.0	2180.0	2230.0	1537.3309326171875	91334200
527	2022-02-23	2270.0	2350.0	2240.0	2320.0	1599.375732421875	140574200
528	2022-02-24	2350.0	2480.0	2320.0	2480.0	1709.677490234375	286836000
529	2022-02-25	2520.0	2590.0	2450.0	2450.0	1688.995849609375	218034600
530	2022-03-01	2560.0	2720.0	2500.0	2580.0	1778.615966796875	357287400
531	2022-03-02	2690.0	2740.0	2550.0	2610.0	1799.2977294921875	208447200
532	2022-03-04	2720.0	3050.0	2680.0	3040.0	2095.733642578125	408953900
533	2022-03-07	3150.0	3270.0	3080.0	3240.0	2233.61083984375	402645000
534	2022-03-08	3210.0	3210.0	3040.0	3120.0	2150.884521484375	257703500
535	2022-03-09	3120.0	3150.0	2960.0	3080.0	2123.30908203125	187471500
536	2022-03-10	2980.0	3070.0	2870.0	2980.0	2054.370361328125	236733800
537	2022-03-11	2880.0	3090.0	2880.0	3000.0	2068.158203125	121344700
538	2022-03-14	2990.0	3020.0	2790.0	2790.0	1923.38720703125	168857700
539	2022-03-15	2660.0	2790.0	2650.0	2710.0	1868.2364501953125	223378600
540	2022-03-16	2700.0	2830.0	2690.0	2820.0	1944.068603515625	126976100
541	2022-03-17	2800.0	2820.0	2730.0	2740.0	1888.9178466796875	86651700
542	2022-03-18	2750.0	2860.0	2720.0	2720.0	1875.1298828125	368469400
543	2022-03-21	2740.0	2770.0	2700.0	2720.0	1875.1298828125	123851100
544	2022-03-22	2740.0	2860.0	2740.0	2800.0	1930.2811279296875	124250600
545	2022-03-23	2830.0	2880.0	2750.0	2800.0	1930.2811279296875	122391700
546	2022-03-24	2840.0	2900.0	2810.0	2880.0	1985.431884765625	109233400
547	2022-03-25	2880.0	2880.0	2810.0	2820.0	1944.068603515625	89246500
548	2022-03-28	2820.0	2880.0	2820.0	2860.0	1971.6439208984375	81634700
549	2022-03-29	2880.0	2880.0	2760.0	2770.0	1909.5992431640625	105824700
550	2022-03-30	2770.0	2800.0	2660.0	2680.0	1847.5545654296875	98915700
551	2022-03-31	2690.0	2760.0	2680.0	2690.0	1854.448486328125	77639300
552	2022-04-01	2690.0	2830.0	2690.0	2810.0	1937.1748046875	104011500
553	2022-04-04	2810.0	2870.0	2780.0	2810.0	1937.1748046875	59731800
554	2022-04-05	2850.0	3020.0	2830.0	3000.0	2068.158203125	193461300
555	2022-04-06	3010.0	3080.0	3000.0	3070.0	2116.4150390625	172811700
556	2022-04-07	3060.0	3070.0	2980.0	3050.0	2102.62744140625	93814700
557	2022-04-08	3040.0	3190.0	3030.0	3160.0	2178.459716796875	177072400
558	2022-04-11	3160.0	3210.0	3100.0	3140.0	2164.67236328125	131718000
559	2022-04-12	3140.0	3150.0	3060.0	3140.0	2164.67236328125	132026200
560	2022-04-13	3190.0	3350.0	3190.0	3350.0	2309.443359375	226429500
561	2022-04-14	3350.0	3350.0	3280.0	3310.0	2281.867919921875	112905400
562	2022-04-18	3310.0	3350.0	3240.0	3290.0	2268.080078125	95118100
563	2022-04-19	3290.0	3330.0	3250.0	3270.0	2254.29248046875	95535700
564	2022-04-20	3310.0	3370.0	3160.0	3230.0	2226.717041015625	134836900
565	2022-04-21	3270.0	3460.0	3260.0	3270.0	2254.29248046875	187585800
566	2022-04-22	3250.0	3270.0	3160.0	3210.0	2212.92919921875	107246100
567	2022-04-25	3180.0	3220.0	3100.0	3210.0	2212.92919921875	107045500
568	2022-04-26	3220.0	3250.0	3080.0	3160.0	2178.459716796875	152153700
569	2022-04-27	3130.0	3230.0	3110.0	3170.0	2185.353759765625	94218600
570	2022-04-28	3210.0	3370.0	3200.0	3340.0	2302.54931640625	182939300
571	2022-05-09	3380.0	3410.0	3130.0	3160.0	2178.459716796875	247786700
572	2022-05-10	3070.0	3140.0	2980.0	3090.0	2130.202880859375	198152000
573	2022-05-11	3090.0	3230.0	3090.0	3150.0	2171.56640625	134040900
574	2022-05-12	3150.0	3220.0	3080.0	3150.0	2171.56640625	233115300
575	2022-05-13	3210.0	3250.0	3120.0	3210.0	2212.92919921875	168962700
576	2022-05-17	3150.0	3270.0	3130.0	3220.0	2322.104248046875	148618000
577	2022-05-18	3250.0	3270.0	3100.0	3190.0	2300.4697265625	128274700
578	2022-05-19	3140.0	3180.0	3050.0	3110.0	2242.777587890625	166293000
579	2022-05-20	3130.0	3380.0	3130.0	3310.0	2387.0078125	205840300
580	2022-05-23	3350.0	3350.0	3110.0	3150.0	2271.6240234375	177893100
581	2022-05-24	3170.0	3230.0	3130.0	3200.0	2307.681396484375	112162400
582	2022-05-25	3160.0	3160.0	3070.0	3100.0	2235.56640625	96617800
583	2022-05-27	3160.0	3190.0	3130.0	3160.0	2278.835205078125	84743400
584	2022-05-30	3170.0	3180.0	3030.0	3060.0	2206.72021484375	146193800
585	2022-05-31	3130.0	3290.0	3100.0	3270.0	2358.161865234375	286452200
586	2022-06-02	3260.0	3350.0	3200.0	3330.0	2401.430908203125	185774500
587	2022-06-03	3330.0	3570.0	3280.0	3520.0	2538.449462890625	258029000
588	2022-06-06	3520.0	3590.0	3440.0	3460.0	2495.1806640625	128510900
589	2022-06-07	3550.0	3710.0	3530.0	3650.0	2632.198974609375	225695700
590	2022-06-08	3650.0	3680.0	3590.0	3630.0	2617.776123046875	118444400
591	2022-06-09	3630.0	3690.0	3600.0	3600.0	2596.141357421875	106573000
592	2022-06-10	3560.0	3590.0	3430.0	3430.0	2473.5458984375	151998900
593	2022-06-13	3320.0	3320.0	3190.0	3190.0	2300.4697265625	202113000
594	2022-06-14	3170.0	3270.0	3110.0	3260.0	2350.9501953125	219656500
595	2022-06-15	3260.0	3270.0	3040.0	3040.0	2192.29736328125	247557600
596	2022-06-16	3080.0	3170.0	3040.0	3060.0	2206.72021484375	243268700
597	2022-06-17	3020.0	3030.0	2870.0	2920.0	2105.75927734375	229958000
598	2022-06-20	2920.0	2950.0	2860.0	2930.0	2112.970947265625	115058200
599	2022-06-21	3000.0	3070.0	2970.0	3030.0	2185.085693359375	189107600
600	2022-06-22	3030.0	3090.0	2980.0	3030.0	2185.085693359375	201749700
601	2022-06-23	3030.0	3030.0	2890.0	2940.0	2120.181884765625	145531100
602	2022-06-24	2970.0	3020.0	2950.0	2970.0	2141.81689453125	103050300
603	2022-06-27	2970.0	3000.0	2880.0	2960.0	2134.605224609375	89273500
604	2022-06-28	2990.0	3000.0	2930.0	2950.0	2127.3935546875	74114300
605	2022-06-29	2910.0	2970.0	2870.0	2870.0	2069.70166015625	69188200
606	2022-06-30	2810.0	2920.0	2810.0	2860.0	2062.489990234375	109157800
607	2022-07-01	2860.0	2910.0	2710.0	2720.0	1961.5289306640625	105599200
608	2022-07-04	2720.0	2830.0	2660.0	2770.0	1997.5865478515625	117849700
609	2022-07-05	2830.0	2940.0	2820.0	2880.0	2076.9130859375	135385800
610	2022-07-06	2850.0	2850.0	2720.0	2770.0	1997.5865478515625	82120100
611	2022-07-07	2770.0	2810.0	2720.0	2770.0	1997.5865478515625	70438600
612	2022-07-08	2850.0	2880.0	2820.0	2830.0	2040.8555908203125	90522000
613	2022-07-11	2840.0	2870.0	2800.0	2830.0	2040.8555908203125	52681800
614	2022-07-12	2860.0	2970.0	2840.0	2920.0	2105.75927734375	142532100
615	2022-07-13	2950.0	2990.0	2900.0	2930.0	2112.970947265625	99629700
616	2022-07-14	2910.0	2960.0	2880.0	2930.0	2112.970947265625	97805600
617	2022-07-15	2890.0	2900.0	2760.0	2760.0	1990.3751220703125	98942900
618	2022-07-18	2760.0	2800.0	2730.0	2790.0	2012.0096435546875	68984100
619	2022-07-19	2800.0	2960.0	2760.0	2950.0	2127.3935546875	127898100
620	2022-07-20	2980.0	3030.0	2980.0	3020.0	2177.874267578125	99298600
621	2022-07-21	3040.0	3050.0	2970.0	3020.0	2177.874267578125	73196600
622	2022-07-22	3040.0	3080.0	2990.0	3030.0	2185.085693359375	94295700
623	2022-07-25	3050.0	3120.0	3040.0	3100.0	2235.56640625	134979600
624	2022-07-26	3140.0	3170.0	3120.0	3160.0	2278.835205078125	83178500
625	2022-07-27	3200.0	3300.0	3180.0	3280.0	2365.37353515625	130334900
626	2022-07-28	3290.0	3330.0	3250.0	3280.0	2365.37353515625	94451400
627	2022-07-29	3300.0	3350.0	3230.0	3250.0	2343.738525390625	85291200
628	2022-08-01	3260.0	3370.0	3240.0	3350.0	2415.85400390625	146347800
629	2022-08-02	3350.0	3360.0	3180.0	3180.0	2293.25830078125	112428800
630	2022-08-03	3190.0	3330.0	3180.0	3310.0	2387.0078125	114505400
631	2022-08-04	3310.0	3310.0	3160.0	3190.0	2300.4697265625	109420800
632	2022-08-05	3140.0	3170.0	3100.0	3130.0	2257.20068359375	124725800
633	2022-08-08	3090.0	3130.0	3030.0	3080.0	2221.143310546875	94030900
634	2022-08-09	3110.0	3170.0	3100.0	3130.0	2257.20068359375	86949000
635	2022-08-10	3150.0	3190.0	3120.0	3140.0	2264.412353515625	81369800
636	2022-08-11	3230.0	3250.0	3150.0	3150.0	2271.6240234375	127285200
637	2022-08-12	3160.0	3210.0	3130.0	3190.0	2300.4697265625	73526600
638	2022-08-15	3220.0	3240.0	3150.0	3160.0	2278.835205078125	53868300
639	2022-08-16	3160.0	3190.0	3120.0	3150.0	2271.6240234375	48691000
640	2022-08-18	3180.0	3280.0	3170.0	3250.0	2343.738525390625	84704200
641	2022-08-19	3270.0	3310.0	3240.0	3250.0	2343.738525390625	73447800
642	2022-08-22	3290.0	3300.0	3140.0	3150.0	2271.6240234375	90711300
643	2022-08-23	3170.0	3380.0	3160.0	3350.0	2415.85400390625	175076900
644	2022-08-24	3330.0	3420.0	3270.0	3410.0	2459.122802734375	116927600
645	2022-08-25	3410.0	3470.0	3370.0	3410.0	2459.122802734375	88737600
646	2022-08-26	3430.0	3450.0	3390.0	3410.0	2459.122802734375	55022600
647	2022-08-29	3380.0	3470.0	3330.0	3460.0	2495.1806640625	79496800
648	2022-08-30	3660.0	3700.0	3530.0	3540.0	2552.87255859375	160702700
649	2022-08-31	3510.0	3570.0	3480.0	3540.0	2552.87255859375	101731600
650	2022-09-01	3560.0	3740.0	3540.0	3700.0	2668.256591796875	162099600
651	2022-09-02	3750.0	3830.0	3720.0	3780.0	2725.948486328125	133943800
652	2022-09-05	3780.0	4050.0	3760.0	4030.0	2906.236083984375	194748100
653	2022-09-06	4080.0	4160.0	4020.0	4040.0	2913.447509765625	107870400
654	2022-09-07	4020.0	4050.0	3950.0	4020.0	2899.024658203125	92963400
655	2022-09-08	3970.0	4000.0	3900.0	3940.0	2841.332763671875	88447400
656	2022-09-09	3920.0	3970.0	3860.0	3950.0	2848.5439453125	73341100
657	2022-09-12	3960.0	3990.0	3900.0	3970.0	2862.967041015625	74852000
658	2022-09-13	3970.0	4020.0	3950.0	4010.0	2891.813232421875	71375900
659	2022-09-14	4000.0	4040.0	3940.0	4010.0	2891.813232421875	79037100
660	2022-09-15	4040.0	4190.0	4040.0	4060.0	2927.87060546875	120755300
661	2022-09-16	4050.0	4050.0	3930.0	3930.0	2834.12109375	121776100
662	2022-09-19	3950.0	3960.0	3860.0	3910.0	2819.69775390625	134433200
663	2022-09-20	3930.0	3970.0	3860.0	3890.0	2805.275146484375	63910800
664	2022-09-21	3880.0	3930.0	3800.0	3910.0	2819.69775390625	67111800
665	2022-09-22	3910.0	4120.0	3890.0	4100.0	2956.716552734375	150225400
666	2022-09-23	4050.0	4080.0	4010.0	4050.0	2920.658935546875	77100300
667	2022-09-26	3940.0	3940.0	3830.0	3860.0	2783.640380859375	163896500
668	2022-09-27	3900.0	3940.0	3870.0	3910.0	2819.69775390625	89367200
669	2022-09-28	3900.0	3960.0	3860.0	3870.0	2790.85205078125	72114400
670	2022-09-29	3900.0	3970.0	3900.0	3950.0	2848.5439453125	91134100
671	2022-09-30	3920.0	3960.0	3870.0	3960.0	2855.755615234375	104670300
672	2022-10-03	3930.0	4000.0	3920.0	3960.0	2855.755615234375	54514500
673	2022-10-04	3990.0	4120.0	3990.0	4120.0	2971.139892578125	145080300
674	2022-10-05	4140.0	4170.0	4080.0	4080.0	2942.293701171875	57945800
675	2022-10-06	4080.0	4250.0	4040.0	4100.0	2956.716552734375	159208200
676	2022-10-07	4100.0	4170.0	4080.0	4140.0	2985.5625	49875500
677	2022-10-10	4050.0	4050.0	3920.0	3920.0	2826.909423828125	107867500
678	2022-10-11	3930.0	3950.0	3890.0	3930.0	2834.12109375	59752100
679	2022-10-12	3960.0	4050.0	3960.0	4000.0	2884.6015625	101116400
680	2022-10-13	4090.0	4090.0	4010.0	4020.0	2899.024658203125	53264100
681	2022-10-14	4000.0	4050.0	3950.0	3950.0	2848.5439453125	45091900
682	2022-10-17	3950.0	3960.0	3900.0	3960.0	2855.755615234375	42063700
683	2022-10-18	3980.0	4000.0	3840.0	3860.0	2783.640380859375	95622800
684	2022-10-19	3850.0	3880.0	3800.0	3840.0	2769.217529296875	69215500
685	2022-10-20	3840.0	4000.0	3830.0	4000.0	2884.6015625	119895500
686	2022-10-21	3980.0	4020.0	3950.0	3960.0	2855.755615234375	37327700
687	2022-10-24	3970.0	3990.0	3910.0	3920.0	2826.909423828125	47873100
688	2022-10-25	3890.0	3920.0	3840.0	3880.0	2798.063720703125	74608100
689	2022-10-26	3880.0	3950.0	3850.0	3930.0	2834.12109375	73155800
690	2022-10-27	3950.0	4020.0	3920.0	3980.0	2870.178466796875	81920000
691	2022-10-28	4000.0	4000.0	3900.0	3910.0	2819.69775390625	54061300
692	2022-10-31	3940.0	3980.0	3920.0	3980.0	2870.178466796875	76758600
693	2022-11-01	3940.0	3940.0	3720.0	3750.0	2704.31396484375	175308100
694	2022-11-02	3750.0	3820.0	3690.0	3740.0	2697.1025390625	101047500
695	2022-11-03	3740.0	3810.0	3730.0	3750.0	2704.31396484375	57965500
696	2022-11-04	3730.0	3790.0	3710.0	3750.0	2704.31396484375	84299700
697	2022-11-07	3750.0	3830.0	3730.0	3830.0	2762.005859375	74309100
698	2022-11-08	3800.0	3800.0	3730.0	3760.0	2711.525634765625	71681200
699	2022-11-09	3690.0	3720.0	3630.0	3640.0	2624.987548828125	117969800
700	2022-11-10	3500.0	3560.0	3450.0	3480.0	2509.603271484375	153812400
701	2022-11-11	3500.0	3540.0	3440.0	3490.0	2516.81494140625	96575300
702	2022-11-14	3490.0	3560.0	3490.0	3500.0	2524.0263671875	60258000
703	2022-11-15	3550.0	3570.0	3480.0	3510.0	2531.238037109375	55915600
704	2022-11-16	3610.0	3640.0	3520.0	3570.0	2574.507080078125	86525300
705	2022-11-17	3530.0	3610.0	3500.0	3590.0	2588.93017578125	73229600
706	2022-11-18	3590.0	3620.0	3560.0	3590.0	2588.93017578125	40162000
707	2022-11-21	3610.0	3710.0	3610.0	3690.0	2661.044921875	65550500
708	2022-11-22	3720.0	3750.0	3650.0	3700.0	2668.256591796875	59965000
709	2022-11-23	3720.0	3790.0	3720.0	3750.0	2704.31396484375	45573200
710	2022-11-24	3760.0	3780.0	3740.0	3750.0	2704.31396484375	24418800
711	2022-11-25	3750.0	3750.0	3690.0	3730.0	2689.890869140625	33140500
712	2022-11-28	3740.0	3780.0	3720.0	3740.0	2697.1025390625	40277700
713	2022-11-29	3790.0	3880.0	3780.0	3880.0	2798.063720703125	94151500
714	2022-11-30	3900.0	3930.0	3850.0	3870.0	2790.85205078125	152171400
715	2022-12-01	3930.0	3930.0	3890.0	3900.0	2812.48681640625	56516100
716	2022-12-02	3890.0	3890.0	3820.0	3850.0	2776.42919921875	36882200
717	2022-12-05	3880.0	3890.0	3760.0	3780.0	2725.948486328125	51037700
718	2022-12-06	3800.0	3830.0	3750.0	3810.0	2747.5830078125	56845900
719	2022-12-07	3820.0	3870.0	3780.0	3830.0	2762.005859375	59277300
720	2022-12-08	3830.0	3840.0	3710.0	3740.0	2697.1025390625	63665900
721	2022-12-09	3730.0	3740.0	3630.0	3680.0	2653.83349609375	67555400
722	2022-12-12	3680.0	3820.0	3670.0	3800.0	2740.371337890625	76652000
723	2022-12-13	3790.0	3790.0	3740.0	3740.0	2697.1025390625	51354800
724	2022-12-14	3770.0	3940.0	3760.0	3880.0	2798.063720703125	131274900
725	2022-12-15	3890.0	3970.0	3850.0	3900.0	2812.48681640625	69993700
726	2022-12-16	3870.0	3920.0	3850.0	3890.0	2805.275146484375	63989300
727	2022-12-19	3870.0	3970.0	3870.0	3970.0	2862.967041015625	58801000
728	2022-12-20	3970.0	3990.0	3910.0	3920.0	2826.909423828125	47259900
729	2022-12-21	3890.0	3930.0	3880.0	3920.0	2826.909423828125	36433600
730	2022-12-22	3910.0	3940.0	3900.0	3930.0	2834.12109375	32321000
731	2022-12-23	3860.0	3860.0	3800.0	3810.0	2747.5830078125	118489300
732	2022-12-26	3820.0	3850.0	3780.0	3800.0	2740.371337890625	45950200
733	2022-12-27	3800.0	3810.0	3730.0	3750.0	2704.31396484375	60813800
734	2022-12-28	3760.0	3770.0	3700.0	3750.0	2704.31396484375	52254700
735	2022-12-29	3740.0	3820.0	3710.0	3800.0	2740.371337890625	64775200
736	2022-12-30	3810.0	3870.0	3770.0	3850.0	2776.42919921875	98381200
737	2023-01-02	3610.0	3650.0	3590.0	3590.0	2769.70166015625	69696600
738	2023-01-03	3590.0	3590.0	3500.0	3520.0	2715.6962890625	95601300
739	2023-01-04	3540.0	3560.0	3300.0	3300.0	2545.96533203125	163804600
740	2023-01-05	3250.0	3270.0	3080.0	3100.0	2391.664306640625	225480200
741	2023-01-06	3090.0	3190.0	3090.0	3140.0	2422.5244140625	133608100
742	2023-01-09	3150.0	3170.0	2980.0	3030.0	2337.658935546875	165697500
743	2023-01-10	3040.0	3140.0	2980.0	3140.0	2422.5244140625	149820700
744	2023-01-11	3140.0	3210.0	3080.0	3180.0	2453.384765625	101097700
745	2023-01-12	3120.0	3130.0	3050.0	3090.0	2383.949462890625	78240400
746	2023-01-13	3120.0	3150.0	3110.0	3140.0	2422.5244140625	49588400
747	2023-01-16	3120.0	3130.0	3090.0	3100.0	2391.664306640625	25866600
748	2023-01-17	3060.0	3150.0	3050.0	3140.0	2422.5244140625	51667000
749	2023-01-18	3160.0	3230.0	3150.0	3170.0	2445.669677734375	61754000
750	2023-01-19	3140.0	3230.0	3140.0	3230.0	2491.9599609375	47144100
751	2023-01-20	3250.0	3260.0	3210.0	3240.0	2499.675048828125	50695900
752	2023-01-24	3240.0	3250.0	3170.0	3200.0	2468.81494140625	34335900
753	2023-01-25	3190.0	3190.0	3120.0	3130.0	2414.809326171875	42325000
754	2023-01-26	3050.0	3070.0	2990.0	3010.0	2322.228759765625	83858800
755	2023-01-27	2980.0	3080.0	2980.0	3060.0	2360.80419921875	63547600
756	2023-01-30	3060.0	3100.0	2980.0	3010.0	2322.228759765625	47836700
757	2023-01-31	2970.0	3020.0	2940.0	2960.0	2283.65380859375	79164200
758	2023-02-01	2940.0	3000.0	2930.0	2950.0	2275.9384765625	59728700
759	2023-02-02	2940.0	2970.0	2870.0	2870.0	2214.21826171875	88969700
760	2023-02-03	2870.0	2870.0	2740.0	2760.0	2129.352783203125	101999600
761	2023-02-06	2760.0	2840.0	2720.0	2780.0	2144.782958984375	80778600
762	2023-02-07	2860.0	2950.0	2860.0	2890.0	2229.6484375	113365400
763	2023-02-08	2900.0	2940.0	2870.0	2920.0	2252.79345703125	50651900
764	2023-02-09	2860.0	2890.0	2820.0	2840.0	2191.0732421875	58268500
765	2023-02-10	2750.0	2780.0	2710.0	2740.0	2113.922607421875	73205300
766	2023-02-13	2790.0	2830.0	2780.0	2780.0	2144.782958984375	58110000
767	2023-02-14	2790.0	2850.0	2770.0	2830.0	2183.358154296875	47207700
768	2023-02-15	2870.0	3040.0	2870.0	2950.0	2275.9384765625	150083400
769	2023-02-16	2970.0	2990.0	2890.0	2920.0	2252.79345703125	49484000
770	2023-02-17	2920.0	2930.0	2860.0	2880.0	2221.933349609375	45060800
771	2023-02-20	2870.0	2910.0	2820.0	2900.0	2237.36328125	67438100
772	2023-02-21	2860.0	2900.0	2820.0	2820.0	2175.64306640625	57575900
773	2023-02-22	2880.0	2910.0	2840.0	2850.0	2198.7880859375	51853800
774	2023-02-23	2880.0	2950.0	2870.0	2900.0	2237.36328125	80466800
775	2023-02-24	2930.0	2960.0	2880.0	2890.0	2229.6484375	72020500
776	2023-02-27	2910.0	2950.0	2890.0	2950.0	2275.9384765625	42554800
777	2023-02-28	2940.0	3040.0	2910.0	2990.0	2306.798828125	141401100
778	2023-03-01	3000.0	3010.0	2940.0	2990.0	2306.798828125	74127000
779	2023-03-02	3000.0	3030.0	2970.0	2990.0	2306.798828125	50943400
780	2023-03-03	3090.0	3130.0	3020.0	3020.0	2329.944091796875	113137800
781	2023-03-06	3020.0	3020.0	2900.0	2910.0	2245.07861328125	68471200
782	2023-03-07	2880.0	2910.0	2850.0	2860.0	2206.503173828125	81747200
783	2023-03-08	2840.0	2920.0	2810.0	2920.0	2252.79345703125	73894700
784	2023-03-09	2950.0	2950.0	2900.0	2900.0	2237.36328125	42649600
785	2023-03-10	2900.0	2900.0	2850.0	2860.0	2206.503173828125	29013700
786	2023-03-13	2870.0	2930.0	2860.0	2900.0	2237.36328125	44258200
787	2023-03-14	2910.0	2910.0	2770.0	2770.0	2137.067626953125	60495700
788	2023-03-15	2790.0	2820.0	2730.0	2750.0	2121.6376953125	50051200
789	2023-03-16	2720.0	2720.0	2600.0	2640.0	2036.772216796875	100194800
790	2023-03-17	2650.0	2780.0	2650.0	2780.0	2144.782958984375	165045800
791	2023-03-20	2760.0	2780.0	2710.0	2720.0	2098.492431640625	27177000
792	2023-03-21	2720.0	2730.0	2690.0	2730.0	2106.207763671875	28977600
793	2023-03-24	2710.0	2740.0	2680.0	2680.0	2067.63232421875	51810300
794	2023-03-27	2710.0	2740.0	2670.0	2680.0	2067.63232421875	54183300
795	2023-03-28	2700.0	2800.0	2700.0	2770.0	2137.067626953125	95908100
796	2023-03-29	2810.0	2910.0	2800.0	2880.0	2221.933349609375	106383200
797	2023-03-30	2900.0	2920.0	2850.0	2870.0	2214.21826171875	71977200
798	2023-03-31	2880.0	2930.0	2850.0	2900.0	2237.36328125	61694500
799	2023-04-03	2940.0	3020.0	2940.0	2940.0	2268.2236328125	98297900
800	2023-04-04	3010.0	3080.0	3010.0	3050.0	2353.089111328125	93744600
801	2023-04-05	3040.0	3070.0	3000.0	3060.0	2360.80419921875	54323500
802	2023-04-06	3060.0	3120.0	3020.0	3020.0	2329.944091796875	71186200
803	2023-04-10	3020.0	3060.0	2970.0	2990.0	2306.798828125	29429000
804	2023-04-11	2960.0	3060.0	2960.0	3050.0	2353.089111328125	46716100
805	2023-04-12	3050.0	3050.0	2930.0	2960.0	2283.65380859375	84393600
806	2023-04-13	2960.0	3010.0	2950.0	2960.0	2283.65380859375	38736700
807	2023-04-14	2960.0	2990.0	2920.0	2920.0	2252.79345703125	45832600
808	2023-04-17	2920.0	2950.0	2860.0	2860.0	2206.503173828125	47706200
809	2023-04-18	2870.0	3020.0	2870.0	3000.0	2314.513916015625	85627400
810	2023-04-26	3040.0	3130.0	3020.0	3100.0	2391.664306640625	104615000
811	2023-04-27	3100.0	3110.0	3050.0	3080.0	2376.234130859375	41028100
812	2023-04-28	3100.0	3160.0	3060.0	3130.0	2414.809326171875	72560800
813	2023-05-02	3100.0	3100.0	2960.0	2980.0	2299.08349609375	81649400
814	2023-05-03	2980.0	3050.0	2930.0	2940.0	2268.2236328125	71441900
815	2023-05-04	2930.0	3000.0	2900.0	2920.0	2252.79345703125	73997700
816	2023-05-05	2860.0	2880.0	2750.0	2790.0	2152.498046875	158924500
817	2023-05-08	2810.0	2930.0	2810.0	2870.0	2214.21826171875	65765900
818	2023-05-09	2910.0	2910.0	2860.0	2890.0	2229.6484375	45066800
819	2023-05-10	2900.0	2970.0	2900.0	2940.0	2268.2236328125	84244500
820	2023-05-11	2920.0	2950.0	2760.0	2800.0	2160.212890625	209469700
821	2023-05-12	2800.0	2800.0	2750.0	2760.0	2129.352783203125	60919400
822	2023-05-15	2780.0	2790.0	2630.0	2660.0	2052.202392578125	116378900
823	2023-05-16	2700.0	2740.0	2660.0	2670.0	2059.91748046875	66336200
824	2023-05-17	2710.0	2710.0	2540.0	2540.0	1959.6217041015625	142037300
825	2023-05-19	2520.0	2540.0	2380.0	2410.0	1859.3260498046875	168354900
826	2023-05-22	2450.0	2490.0	2410.0	2460.0	1897.9013671875	192718400
827	2023-05-23	2290.0	2290.0	2290.0	2290.0	1958.4332275390625	25791700
828	2023-05-24	2220.0	2310.0	2220.0	2250.0	1924.2247314453125	105384800
829	2023-05-25	2200.0	2200.0	2120.0	2120.0	1813.04736328125	124673400
830	2023-05-26	2090.0	2170.0	2080.0	2090.0	1787.3909912109375	81565700
831	2023-05-29	2120.0	2130.0	2010.0	2070.0	1770.2867431640625	80215800
832	2023-05-30	2070.0	2150.0	2060.0	2110.0	1804.4951171875	63219000
833	2023-05-31	2070.0	2090.0	2010.0	2040.0	1744.6304931640625	169456800
834	2023-06-05	2090.0	2170.0	2080.0	2100.0	1795.943115234375	119850300
835	2023-06-06	2200.0	2230.0	2160.0	2220.0	1898.5684814453125	106615300
836	2023-06-07	2200.0	2200.0	2140.0	2170.0	1855.807861328125	69604900
837	2023-06-08	2190.0	2210.0	2160.0	2200.0	1881.464111328125	46850800
838	2023-06-09	2210.0	2230.0	2170.0	2190.0	1872.912109375	36414600
839	2023-06-12	2220.0	2240.0	2200.0	2210.0	1890.016357421875	32981000
840	2023-06-13	2190.0	2220.0	2150.0	2210.0	1890.016357421875	47913300
841	2023-06-14	2210.0	2260.0	2200.0	2250.0	1924.2247314453125	43317300
842	2023-06-15	2250.0	2330.0	2220.0	2300.0	1966.9853515625	75697800
843	2023-06-16	2350.0	2350.0	2300.0	2320.0	1984.0894775390625	90162500
844	2023-06-19	2300.0	2300.0	2250.0	2260.0	1932.77685546875	26428500
845	2023-06-20	2260.0	2290.0	2250.0	2270.0	1941.3291015625	24643400
846	2023-06-21	2270.0	2290.0	2250.0	2260.0	1932.77685546875	29760300
847	2023-06-22	2250.0	2310.0	2250.0	2260.0	1932.77685546875	38508700
848	2023-06-23	2280.0	2280.0	2230.0	2230.0	1907.1204833984375	20704900
849	2023-06-26	2230.0	2240.0	2190.0	2210.0	1890.016357421875	25265900
850	2023-06-27	2210.0	2260.0	2210.0	2230.0	1907.1204833984375	24633800
851	2023-07-03	2270.0	2340.0	2260.0	2330.0	1992.6416015625	58100700
852	2023-07-04	2320.0	2350.0	2310.0	2340.0	2001.1937255859375	20358800
853	2023-07-05	2350.0	2440.0	2350.0	2420.0	2069.610595703125	71359500
854	2023-07-06	2420.0	2460.0	2410.0	2450.0	2095.266845703125	41830700
855	2023-07-07	2410.0	2420.0	2370.0	2380.0	2035.4022216796875	32118800
856	2023-07-10	2380.0	2420.0	2370.0	2420.0	2069.610595703125	20339700
857	2023-07-11	2400.0	2440.0	2390.0	2430.0	2078.162841796875	31866300
858	2023-07-12	2430.0	2430.0	2370.0	2370.0	2026.8499755859375	28404900
859	2023-07-13	2350.0	2350.0	2280.0	2320.0	1984.0894775390625	42297500
860	2023-07-14	2320.0	2360.0	2320.0	2360.0	2018.298095703125	31423200
861	2023-07-17	2380.0	2410.0	2380.0	2380.0	2035.4022216796875	26063600
862	2023-07-18	2390.0	2390.0	2320.0	2330.0	1992.6416015625	23104600
863	2023-07-20	2350.0	2380.0	2350.0	2370.0	2026.8499755859375	33287800
864	2023-07-21	2380.0	2430.0	2380.0	2420.0	2069.610595703125	70949300
865	2023-07-24	2420.0	2480.0	2400.0	2470.0	2112.37109375	97266900
866	2023-07-25	2480.0	2520.0	2430.0	2430.0	2078.162841796875	82665100
867	2023-07-26	2460.0	2510.0	2450.0	2500.0	2138.02734375	96761300
868	2023-07-27	2500.0	2500.0	2440.0	2450.0	2095.266845703125	37905300
869	2023-07-28	2440.0	2480.0	2410.0	2470.0	2112.37109375	40850500
870	2023-07-31	2470.0	2470.0	2380.0	2410.0	2061.058349609375	64743500
871	2023-08-01	2410.0	2410.0	2370.0	2390.0	2043.954345703125	23569300
872	2023-08-02	2380.0	2380.0	2340.0	2370.0	2026.8499755859375	21765400
873	2023-08-03	2370.0	2390.0	2350.0	2360.0	2018.298095703125	18908200
874	2023-08-04	2390.0	2440.0	2390.0	2400.0	2052.506591796875	26476900
875	2023-08-07	2400.0	2400.0	2360.0	2380.0	2035.4022216796875	20598900
876	2023-08-08	2400.0	2420.0	2370.0	2370.0	2026.8499755859375	22669900
877	2023-08-09	2390.0	2400.0	2370.0	2400.0	2052.506591796875	22561900
878	2023-08-10	2430.0	2440.0	2400.0	2410.0	2061.058349609375	42703500
879	2023-08-11	2410.0	2420.0	2350.0	2350.0	2009.7459716796875	35509700
880	2023-08-14	2360.0	2410.0	2330.0	2390.0	2043.954345703125	36895300
881	2023-08-15	2410.0	2530.0	2400.0	2510.0	2146.57958984375	99083700
882	2023-08-16	2510.0	2540.0	2490.0	2520.0	2155.1318359375	41050900
883	2023-08-18	2520.0	2560.0	2480.0	2540.0	2172.23583984375	47312500
884	2023-08-21	2560.0	2620.0	2550.0	2620.0	2240.65283203125	77668100
885	2023-08-22	2620.0	2720.0	2620.0	2700.0	2309.06982421875	102556100
886	2023-08-23	2730.0	2780.0	2700.0	2700.0	2309.06982421875	86184900
887	2023-08-24	2680.0	2730.0	2640.0	2670.0	2283.41357421875	57289800
888	2023-08-25	2670.0	2670.0	2590.0	2590.0	2214.996337890625	46004100
889	2023-08-28	2610.0	2710.0	2610.0	2680.0	2291.96533203125	49355200
890	2023-08-29	2710.0	2730.0	2670.0	2680.0	2291.96533203125	35735000
891	2023-08-30	2710.0	2730.0	2660.0	2690.0	2300.517578125	37456100
892	2023-08-31	2680.0	2690.0	2650.0	2670.0	2283.41357421875	37316600
893	2023-09-01	2680.0	2720.0	2670.0	2680.0	2291.96533203125	22633200
894	2023-09-04	2690.0	2760.0	2690.0	2740.0	2343.278076171875	48905500
895	2023-09-05	2750.0	2780.0	2730.0	2740.0	2343.278076171875	37110800
896	2023-09-06	2790.0	2890.0	2790.0	2870.0	2454.45556640625	107690900
897	2023-09-07	2870.0	2930.0	2800.0	2880.0	2463.0078125	105815800
898	2023-09-08	2880.0	2940.0	2860.0	2890.0	2471.559814453125	58380400
899	2023-09-11	2900.0	2920.0	2790.0	2800.0	2394.5908203125	64749200
900	2023-09-12	2820.0	2850.0	2790.0	2810.0	2403.142822265625	52990600
901	2023-09-13	2830.0	2870.0	2820.0	2860.0	2445.9033203125	38990000
902	2023-09-14	2900.0	2940.0	2890.0	2910.0	2488.6640625	58317100
903	2023-09-15	2910.0	2910.0	2840.0	2840.0	2428.79931640625	55255400
904	2023-09-18	2850.0	2870.0	2810.0	2840.0	2428.79931640625	46627900
905	2023-09-19	2860.0	2920.0	2820.0	2900.0	2480.11181640625	62425500
906	2023-09-20	2930.0	2990.0	2910.0	2960.0	2531.424560546875	93046000
907	2023-09-21	2960.0	2970.0	2920.0	2950.0	2522.872314453125	37546100
908	2023-09-22	2930.0	2960.0	2920.0	2950.0	2522.872314453125	27130700
909	2023-09-25	2950.0	2980.0	2940.0	2950.0	2522.872314453125	32402200
910	2023-09-26	2960.0	2970.0	2750.0	2770.0	2368.934326171875	107378100
911	2023-09-27	2770.0	2900.0	2770.0	2870.0	2454.45556640625	61453100
912	2023-09-29	2900.0	2900.0	2840.0	2850.0	2437.351318359375	24233700
913	2023-10-02	2830.0	2830.0	2780.0	2810.0	2403.142822265625	31881300
914	2023-10-03	2780.0	2780.0	2690.0	2690.0	2300.517578125	89948000
915	2023-10-04	2670.0	2670.0	2620.0	2660.0	2274.861328125	57427700
916	2023-10-05	2640.0	2670.0	2600.0	2610.0	2232.100830078125	37851600
917	2023-10-06	2600.0	2670.0	2600.0	2650.0	2266.30908203125	20289800
918	2023-10-09	2690.0	2800.0	2690.0	2770.0	2368.934326171875	58700700
919	2023-10-10	2820.0	2840.0	2770.0	2780.0	2377.486572265625	45513300
920	2023-10-11	2800.0	2820.0	2760.0	2760.0	2360.38232421875	26295100
921	2023-10-12	2760.0	2760.0	2690.0	2690.0	2300.517578125	41046500
922	2023-10-13	2730.0	2740.0	2690.0	2710.0	2317.621826171875	18962900
923	2023-10-16	2750.0	2790.0	2730.0	2780.0	2377.486572265625	36979400
924	2023-10-17	2770.0	2780.0	2750.0	2770.0	2368.934326171875	22750800
925	2023-10-18	2750.0	2880.0	2730.0	2840.0	2428.79931640625	74460900
926	2023-10-19	2840.0	2860.0	2800.0	2820.0	2411.695068359375	57235900
927	2023-10-20	2830.0	2830.0	2760.0	2800.0	2394.5908203125	47189400
928	2023-10-23	2780.0	2790.0	2650.0	2660.0	2274.861328125	69223700
929	2023-10-24	2640.0	2690.0	2630.0	2660.0	2274.861328125	39300700
930	2023-10-25	2660.0	2700.0	2640.0	2670.0	2283.41357421875	35182500
931	2023-10-26	2660.0	2670.0	2610.0	2650.0	2266.30908203125	26026500
932	2023-10-27	2660.0	2680.0	2620.0	2640.0	2257.757080078125	28710000
933	2023-10-30	2640.0	2640.0	2520.0	2540.0	2172.23583984375	43324200
934	2023-10-31	2520.0	2600.0	2430.0	2560.0	2189.340087890625	61726200
935	2023-11-01	2500.0	2500.0	2400.0	2410.0	2061.058349609375	78759900
936	2023-11-02	2420.0	2470.0	2380.0	2390.0	2043.954345703125	52050600
937	2023-11-03	2420.0	2510.0	2420.0	2490.0	2129.4755859375	52737100
938	2023-11-06	2500.0	2540.0	2500.0	2530.0	2163.683837890625	38074400
939	2023-11-07	2500.0	2510.0	2410.0	2470.0	2112.37109375	54811700
940	2023-11-08	2460.0	2470.0	2410.0	2440.0	2086.71484375	31984200
941	2023-11-09	2480.0	2500.0	2440.0	2450.0	2095.266845703125	37033100
942	2023-11-10	2450.0	2510.0	2450.0	2480.0	2120.92333984375	29145200
943	2023-11-13	2490.0	2510.0	2450.0	2480.0	2120.92333984375	20144700
944	2023-11-14	2480.0	2520.0	2450.0	2480.0	2120.92333984375	37330100
945	2023-11-15	2520.0	2560.0	2490.0	2510.0	2146.57958984375	33971500
946	2023-11-16	2510.0	2530.0	2470.0	2530.0	2163.683837890625	18745300
947	2023-11-17	2500.0	2550.0	2500.0	2540.0	2172.23583984375	17834500
948	2023-11-20	2550.0	2560.0	2530.0	2550.0	2180.7880859375	16184700
949	2023-11-21	2540.0	2610.0	2540.0	2610.0	2232.100830078125	31763500
950	2023-11-22	2610.0	2620.0	2570.0	2590.0	2214.996337890625	22390500
951	2023-11-23	2600.0	2610.0	2530.0	2550.0	2180.7880859375	24567400
952	2023-11-24	2550.0	2580.0	2510.0	2540.0	2172.23583984375	29571200
953	2023-11-27	2540.0	2600.0	2540.0	2550.0	2180.7880859375	19835100
954	2023-11-28	2560.0	2620.0	2560.0	2580.0	2206.444580078125	19680900
955	2023-11-29	2590.0	2610.0	2560.0	2580.0	2206.444580078125	15113600
956	2023-11-30	2590.0	2620.0	2570.0	2620.0	2240.65283203125	45144600
957	2023-12-01	2640.0	2650.0	2550.0	2560.0	2189.340087890625	35005000
958	2023-12-04	2580.0	2610.0	2550.0	2560.0	2189.340087890625	24493200
959	2023-12-05	2570.0	2580.0	2490.0	2510.0	2146.57958984375	42476700
960	2023-12-06	2510.0	2540.0	2500.0	2530.0	2163.683837890625	18067600
961	2023-12-07	2560.0	2600.0	2500.0	2530.0	2163.683837890625	40972500
962	2023-12-08	2570.0	2600.0	2550.0	2560.0	2189.340087890625	41613300
963	2023-12-11	2580.0	2600.0	2530.0	2560.0	2189.340087890625	30840100
964	2023-12-12	2560.0	2570.0	2520.0	2550.0	2180.7880859375	21613800
965	2023-12-13	2510.0	2510.0	2430.0	2450.0	2095.266845703125	51005200
966	2023-12-14	2460.0	2510.0	2440.0	2490.0	2129.4755859375	23293600
967	2023-12-15	2490.0	2570.0	2490.0	2520.0	2155.1318359375	52881100
968	2023-12-18	2530.0	2550.0	2470.0	2510.0	2146.57958984375	25316200
969	2023-12-19	2580.0	2620.0	2570.0	2600.0	2223.548583984375	67987900
970	2023-12-20	2600.0	2640.0	2580.0	2580.0	2206.444580078125	51466300
971	2023-12-21	2580.0	2610.0	2570.0	2600.0	2223.548583984375	34194600
972	2023-12-22	2600.0	2610.0	2580.0	2590.0	2214.996337890625	29264900
973	2023-12-27	2600.0	2630.0	2580.0	2590.0	2214.996337890625	57605200
974	2023-12-28	2600.0	2610.0	2560.0	2580.0	2206.444580078125	84319700
975	2023-12-29	2410.0	2430.0	2370.0	2380.0	2206.42578125	124776700
976	2024-01-02	2380.0	2490.0	2380.0	2490.0	2308.403564453125	75818300
977	2024-01-03	2460.0	2460.0	2410.0	2410.0	2234.23779296875	71643200
978	2024-01-04	2420.0	2470.0	2420.0	2460.0	2280.59130859375	61464500
979	2024-01-05	2490.0	2490.0	2440.0	2440.0	2262.050048828125	47595800
980	2024-01-08	2450.0	2490.0	2430.0	2440.0	2262.050048828125	61501200
981	2024-01-09	2450.0	2460.0	2410.0	2430.0	2252.779296875	37607800
982	2024-01-10	2460.0	2460.0	2440.0	2460.0	2280.59130859375	22865400
983	2024-01-11	2460.0	2460.0	2440.0	2450.0	2271.320556640625	18591600
984	2024-01-12	2450.0	2480.0	2440.0	2480.0	2299.1328125	36980800
985	2024-01-15	2480.0	2530.0	2480.0	2510.0	2326.94482421875	41068200
986	2024-01-16	2510.0	2520.0	2480.0	2500.0	2317.674072265625	24464000
987	2024-01-17	2500.0	2520.0	2470.0	2490.0	2308.403564453125	23991600
988	2024-01-18	2490.0	2490.0	2450.0	2460.0	2280.59130859375	26521000
989	2024-01-19	2460.0	2480.0	2430.0	2430.0	2252.779296875	33060200
990	2024-01-22	2430.0	2440.0	2390.0	2400.0	2224.96728515625	42375200
991	2024-01-23	2400.0	2410.0	2320.0	2350.0	2178.61376953125	80570400
992	2024-01-24	2350.0	2380.0	2320.0	2340.0	2169.343017578125	36025300
993	2024-01-25	2340.0	2380.0	2340.0	2360.0	2187.884521484375	33787500
994	2024-01-26	2360.0	2390.0	2330.0	2380.0	2206.42578125	35850900
995	2024-01-29	2380.0	2410.0	2370.0	2400.0	2224.96728515625	25857300
996	2024-01-30	2390.0	2400.0	2360.0	2390.0	2215.696533203125	29384100
997	2024-01-31	2410.0	2450.0	2390.0	2400.0	2224.96728515625	28213000
998	2024-02-01	2420.0	2450.0	2390.0	2420.0	2243.508544921875	32940300
999	2024-02-02	2420.0	2440.0	2390.0	2420.0	2243.508544921875	41242500
1000	2024-02-05	2420.0	2470.0	2420.0	2430.0	2252.779296875	31425600
1001	2024-02-06	2450.0	2470.0	2440.0	2460.0	2280.59130859375	32861600
1002	2024-02-07	2460.0	2470.0	2440.0	2460.0	2280.59130859375	24460000
1003	2024-02-12	2460.0	2490.0	2450.0	2470.0	2289.862060546875	23773700
1004	2024-02-13	2470.0	2490.0	2460.0	2480.0	2299.1328125	18443100
1005	2024-02-15	2550.0	2570.0	2480.0	2510.0	2326.94482421875	55071200
1006	2024-02-16	2520.0	2530.0	2490.0	2520.0	2336.215576171875	31491500
1007	2024-02-19	2510.0	2510.0	2430.0	2430.0	2252.779296875	35027700
1008	2024-02-20	2440.0	2470.0	2400.0	2430.0	2252.779296875	57998500
1009	2024-02-21	2430.0	2440.0	2400.0	2420.0	2243.508544921875	28164400
1010	2024-02-22	2420.0	2440.0	2390.0	2440.0	2262.050048828125	28109200
1011	2024-02-23	2440.0	2450.0	2410.0	2420.0	2243.508544921875	15467200
1012	2024-02-26	2420.0	2420.0	2360.0	2370.0	2197.155029296875	48399600
1013	2024-02-27	2400.0	2410.0	2360.0	2380.0	2206.42578125	36577400
1014	2024-02-28	2390.0	2410.0	2380.0	2400.0	2224.96728515625	23551500
1015	2024-02-29	2410.0	2420.0	2390.0	2420.0	2243.508544921875	38652900
1016	2024-03-01	2450.0	2490.0	2430.0	2490.0	2308.403564453125	60143900
1017	2024-03-04	2520.0	2550.0	2500.0	2540.0	2354.7568359375	72476200
1018	2024-03-05	2550.0	2630.0	2550.0	2630.0	2438.193115234375	84971100
1019	2024-03-06	2630.0	2700.0	2590.0	2670.0	2475.276123046875	91548800
1020	2024-03-07	2670.0	2730.0	2640.0	2700.0	2503.088134765625	77030200
1021	2024-03-08	2700.0	2720.0	2660.0	2670.0	2475.276123046875	33227300
1022	2024-03-13	2670.0	2670.0	2590.0	2600.0	2410.381103515625	51867100
1023	2024-03-14	2600.0	2670.0	2600.0	2670.0	2475.276123046875	42981600
1024	2024-03-15	2670.0	2670.0	2610.0	2660.0	2466.00537109375	168791600
1025	2024-03-18	2650.0	2670.0	2630.0	2630.0	2438.193115234375	25311200
1026	2024-03-19	2630.0	2660.0	2620.0	2630.0	2438.193115234375	22185600
1027	2024-03-20	2630.0	2660.0	2610.0	2650.0	2456.734619140625	22774100
1028	2024-03-21	2650.0	2700.0	2630.0	2650.0	2456.734619140625	37138200
1029	2024-03-22	2650.0	2680.0	2650.0	2650.0	2456.734619140625	17572900
1030	2024-03-25	2670.0	2670.0	2650.0	2670.0	2475.276123046875	34644500
1031	2024-03-26	2750.0	2750.0	2670.0	2740.0	2540.1708984375	49687500
1032	2024-03-27	2740.0	2760.0	2710.0	2720.0	2521.62939453125	31905100
1033	2024-03-28	2740.0	2760.0	2660.0	2700.0	2503.088134765625	56468900
1034	2024-04-01	2700.0	2700.0	2610.0	2640.0	2447.4638671875	31687700
1035	2024-04-02	2640.0	2690.0	2620.0	2690.0	2493.8173828125	27768300
1036	2024-04-03	2690.0	2720.0	2660.0	2680.0	2484.546630859375	34356700
1037	2024-04-04	2670.0	2720.0	2650.0	2690.0	2493.8173828125	23186300
1038	2024-04-05	2690.0	2720.0	2670.0	2700.0	2503.088134765625	15325400
1039	2024-04-16	2740.0	2840.0	2730.0	2810.0	2605.065673828125	136392000
1040	2024-04-17	2810.0	2830.0	2750.0	2750.0	2549.441650390625	40039100
1041	2024-04-18	2770.0	2770.0	2710.0	2730.0	2530.900146484375	34871800
1042	2024-04-19	2740.0	2790.0	2710.0	2760.0	2558.712158203125	48533700
1043	2024-04-22	2770.0	2800.0	2750.0	2750.0	2549.441650390625	30188300
1044	2024-04-23	2750.0	2800.0	2740.0	2750.0	2549.441650390625	19332900
1045	2024-04-24	2750.0	2770.0	2660.0	2680.0	2484.546630859375	39036900
1046	2024-04-25	2670.0	2690.0	2610.0	2620.0	2428.922607421875	32557400
1047	2024-04-26	2620.0	2670.0	2600.0	2600.0	2410.381103515625	28055500
1048	2024-04-29	2630.0	2680.0	2550.0	2670.0	2475.276123046875	27687400
1049	2024-04-30	2680.0	2740.0	2650.0	2710.0	2512.35888671875	24498900
1050	2024-05-02	2720.0	2770.0	2680.0	2730.0	2530.900146484375	49490600
1051	2024-05-03	2730.0	2740.0	2700.0	2730.0	2530.900146484375	20510200
1052	2024-05-06	2760.0	2850.0	2730.0	2850.0	2642.1484375	56512000
1053	2024-05-07	2850.0	2860.0	2790.0	2810.0	2605.065673828125	25684100
1054	2024-05-08	2810.0	2870.0	2810.0	2870.0	2660.68994140625	43532500
1055	2024-05-13	2870.0	2970.0	2850.0	2950.0	2734.85546875	64339500
1056	2024-05-14	2950.0	2950.0	2870.0	2880.0	2669.960693359375	26634100
1057	2024-05-15	2890.0	2960.0	2830.0	2830.0	2623.607177734375	44476800
1058	2024-05-16	2840.0	2890.0	2840.0	2880.0	2669.960693359375	33454900
1059	2024-05-17	2890.0	2900.0	2840.0	2880.0	2669.960693359375	28090300
1060	2024-05-20	2880.0	2920.0	2860.0	2910.0	2697.772705078125	27290300
1061	2024-05-21	2910.0	2950.0	2870.0	2880.0	2669.960693359375	41137800
1062	2024-05-22	2900.0	2920.0	2850.0	2920.0	2707.04345703125	31385400
1063	2024-05-27	2920.0	2940.0	2860.0	2870.0	2660.68994140625	70609900
1064	2024-05-28	2600.0	2710.0	2600.0	2690.0	2690.0	85173300
1065	2024-05-29	2690.0	2710.0	2660.0	2680.0	2680.0	23084900
1066	2024-05-30	2680.0	2770.0	2680.0	2740.0	2740.0	47278200
1067	2024-05-31	2750.0	2810.0	2730.0	2770.0	2770.0	95437800
1068	2024-06-03	2800.0	2930.0	2800.0	2930.0	2930.0	84422500
1069	2024-06-04	2900.0	2940.0	2850.0	2920.0	2920.0	64394000
1070	2024-06-05	2900.0	2910.0	2840.0	2870.0	2870.0	40235800
1071	2024-06-06	2880.0	2880.0	2820.0	2850.0	2850.0	24301800
1072	2024-06-07	2850.0	2890.0	2820.0	2840.0	2840.0	25352600
1073	2024-06-10	2840.0	2850.0	2710.0	2750.0	2750.0	48405800
1074	2024-06-11	2750.0	2770.0	2720.0	2720.0	2720.0	27025700
1075	2024-06-12	2740.0	2810.0	2730.0	2790.0	2790.0	41923800
1076	2024-06-13	2820.0	2830.0	2750.0	2780.0	2780.0	23164500
1077	2024-06-14	2810.0	2810.0	2740.0	2780.0	2780.0	23154400
1078	2024-06-19	2780.0	2790.0	2640.0	2660.0	2660.0	45623700
1079	2024-06-20	2690.0	2730.0	2660.0	2730.0	2730.0	18168000
1080	2024-06-21	2730.0	2780.0	2720.0	2730.0	2730.0	43444700
1081	2024-06-24	2730.0	2740.0	2700.0	2720.0	2720.0	15497700
1082	2024-06-25	2710.0	2720.0	2680.0	2710.0	2710.0	17174800
1083	2024-06-26	2710.0	2760.0	2700.0	2750.0	2750.0	18956900
1084	2024-06-27	2750.0	2780.0	2720.0	2750.0	2750.0	24919400
1085	2024-06-28	2750.0	2800.0	2750.0	2790.0	2790.0	29761900
1086	2024-07-01	2790.0	2840.0	2760.0	2800.0	2800.0	20224300
1087	2024-07-02	2800.0	2860.0	2800.0	2840.0	2840.0	23640200
1088	2024-07-03	2850.0	2920.0	2840.0	2890.0	2890.0	37201100
1089	2024-07-04	2900.0	2910.0	2860.0	2860.0	2860.0	21481400
1090	2024-07-05	2870.0	2910.0	2860.0	2910.0	2910.0	19036800
1091	2024-07-08	2910.0	2910.0	2880.0	2900.0	2900.0	19287600
1092	2024-07-09	2910.0	2920.0	2880.0	2900.0	2900.0	33908500
1093	2024-07-10	2900.0	2930.0	2880.0	2900.0	2900.0	15583800
1094	2024-07-11	2900.0	2900.0	2860.0	2860.0	2860.0	14109100
1095	2024-07-12	2850.0	2860.0	2800.0	2830.0	2830.0	31624700
1096	2024-07-15	2830.0	2870.0	2830.0	2870.0	2870.0	28322100
1097	2024-07-16	2900.0	2900.0	2850.0	2870.0	2870.0	15556100
1098	2024-07-17	2890.0	2910.0	2870.0	2900.0	2900.0	30254100
1099	2024-07-18	2890.0	3040.0	2870.0	3030.0	3030.0	103268300
1100	2024-07-19	3040.0	3150.0	3040.0	3100.0	3100.0	112245400
1101	2024-07-22	3100.0	3230.0	3100.0	3190.0	3190.0	67919400
1102	2024-07-23	3190.0	3240.0	3130.0	3130.0	3130.0	33527400
1103	2024-07-24	3140.0	3190.0	3120.0	3170.0	3170.0	34903800
1104	2024-07-25	3160.0	3200.0	3120.0	3130.0	3130.0	32062500
1105	2024-07-26	3150.0	3190.0	3130.0	3180.0	3180.0	26608400
1106	2024-07-29	3180.0	3220.0	3170.0	3180.0	3180.0	27176600
1107	2024-07-30	3200.0	3250.0	3180.0	3230.0	3230.0	46439400
1108	2024-07-31	3250.0	3270.0	3200.0	3220.0	3220.0	44870200
1109	2024-08-01	3220.0	3250.0	3170.0	3250.0	3250.0	36345400
1110	2024-08-02	3240.0	3370.0	3230.0	3320.0	3320.0	72656600
1111	2024-08-05	3270.0	3270.0	3070.0	3090.0	3090.0	136208200
1112	2024-08-06	3160.0	3200.0	3080.0	3180.0	3180.0	92352300
1113	2024-08-07	3210.0	3270.0	3200.0	3230.0	3230.0	52487400
1114	2024-08-08	3210.0	3230.0	3160.0	3190.0	3190.0	33577900
1115	2024-08-09	3210.0	3220.0	3150.0	3180.0	3180.0	38362100
1116	2024-08-12	3190.0	3240.0	3180.0	3240.0	3240.0	55556900
1117	2024-08-13	3250.0	3270.0	3190.0	3230.0	3230.0	57590400
1118	2024-08-14	3230.0	3240.0	3200.0	3220.0	3220.0	32403100
1119	2024-08-15	3220.0	3220.0	3170.0	3210.0	3210.0	35270300
1120	2024-08-16	3230.0	3300.0	3230.0	3280.0	3280.0	75452400
1121	2024-08-19	3270.0	3300.0	3240.0	3280.0	3280.0	27875100
1122	2024-08-20	3280.0	3290.0	3240.0	3270.0	3270.0	28237200
1123	2024-08-21	3280.0	3300.0	3240.0	3260.0	3260.0	40796800
1124	2024-08-22	3240.0	3390.0	3200.0	3360.0	3360.0	113355100
1125	2024-08-23	3370.0	3480.0	3370.0	3470.0	3470.0	118011400
1126	2024-08-26	3490.0	3500.0	3430.0	3490.0	3490.0	50557000
1127	2024-08-27	3510.0	3570.0	3460.0	3520.0	3520.0	66094200
1128	2024-08-28	3550.0	3560.0	3500.0	3530.0	3530.0	50932800
1129	2024-08-29	3540.0	3590.0	3500.0	3520.0	3520.0	63218700
1130	2024-08-30	3540.0	3590.0	3510.0	3560.0	3560.0	95767700
1131	2024-09-02	3590.0	3650.0	3570.0	3610.0	3610.0	96348100
1132	2024-09-03	3610.0	3630.0	3560.0	3600.0	3600.0	45068100
1133	2024-09-04	3540.0	3630.0	3490.0	3560.0	3560.0	73571700
1134	2024-09-05	3560.0	3570.0	3460.0	3550.0	3550.0	64913100
1135	2024-09-06	3530.0	3540.0	3460.0	3470.0	3470.0	45222100
1136	2024-09-09	3470.0	3500.0	3390.0	3490.0	3490.0	82176000
1137	2024-09-10	3490.0	3560.0	3440.0	3490.0	3490.0	74744100
1138	2024-09-11	3490.0	3530.0	3470.0	3520.0	3520.0	81318300
1139	2024-09-12	3920.0	4050.0	3800.0	3850.0	3850.0	531570400
1140	2024-09-13	3840.0	3840.0	3660.0	3670.0	3670.0	208787000
1141	2024-09-17	3670.0	3780.0	3570.0	3760.0	3760.0	136509300
1142	2024-09-18	3760.0	3780.0	3640.0	3650.0	3650.0	101840000
1143	2024-09-19	3660.0	3700.0	3580.0	3660.0	3660.0	127737900
1144	2024-09-20	3670.0	3740.0	3640.0	3690.0	3690.0	152237900
1145	2024-09-23	3720.0	3740.0	3690.0	3700.0	3700.0	70067100
1146	2024-09-24	3730.0	3760.0	3690.0	3740.0	3740.0	111192200
1147	2024-09-25	3760.0	3760.0	3680.0	3690.0	3690.0	75405400
1148	2024-09-26	3720.0	3780.0	3700.0	3780.0	3780.0	76548100
1149	2024-09-27	3780.0	3940.0	3740.0	3910.0	3910.0	121060900